{"t":"BH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",3.3891,4.4319,3.3891,3.3891,289.0],["1980-03-18",3.3891,4.1712,3.1284,3.1284,2095.0],["1980-03-19",3.1284,4.1712,3.1284,3.1284,337.0],["1980-03-20",3.3891,4.4319,3.3891,3.3891,626.0],["1980-03-21",3.3891,3.3891,3.3891,3.3891,0.0],["1980-03-24",3.3891,4.1712,3.1284,3.1284,650.0],["1980-03-25",3.1284,4.1712,3.1284,3.1284,1156.0],["1980-03-26",3.1284,4.1712,3.1284,3.1284,795.0],["1980-03-27",3.1284,4.1712,3.1284,3.1284,1324.0],["1980-03-28",3.1284,4.1712,3.1284,3.1284,891.0],["1980-03-31",3.1284,4.1712,3.1284,3.1284,241.0],["1980-04-01",3.1284,4.1712,3.1284,3.1284,24.0],["1980-04-02",3.1284,4.1712,3.1284,3.1284,385.0],["1980-04-03",3.1284,4.1712,3.1284,3.1284,96.0],["1980-04-07",3.1284,4.1712,3.1284,3.1284,1710.0],["1980-04-08",3.1284,3.1284,3.1284,3.1284,0.0],["1980-04-09",3.3891,4.4319,3.3891,3.3891,241.0],["1980-04-10",3.3891,4.4319,3.3891,3.3891,578.0],["1980-04-11",3.3891,4.4319,3.3891,3.3891,144.0],["1980-04-14",3.3891,4.4319,3.3891,3.3891,144.0],["1980-04-15",3.3891,4.4319,3.3891,3.3891,795.0],["1980-04-16",3.6498,4.6926,3.6498,3.6498,2336.0],["1980-04-17",3.9105,4.9533,3.9105,3.9105,1228.0],["1980-04-18",3.9105,4.9533,3.9105,3.9105,409.0],["1980-04-21",3.9105,4.9533,3.9105,3.9105,530.0],["1980-04-22",3.9105,4.6926,3.6498,3.6498,722.0],["1980-04-23",3.6498,4.6926,3.6498,3.6498,289.0],["1980-04-24",3.6498,4.6926,3.6498,3.6498,48.0],["1980-04-25",3.6498,4.6926,3.6498,3.6498,506.0],["1980-04-28",3.6498,3.6498,3.6498,3.6498,0.0],["1980-04-29",3.6498,4.6926,3.6498,3.6498,289.0],["1980-04-30",3.6498,3.6498,3.6498,3.6498,0.0],["1980-05-01",3.6498,4.6926,3.6498,3.6498,795.0],["1980-05-02",3.6498,4.6926,3.6498,3.6498,241.0],["1980-05-05",3.6498,4.4319,3.3891,3.3891,1204.0],["1980-05-06",3.3891,4.4319,3.3891,3.3891,48.0],["1980-05-07",3.6498,4.6926,3.6498,3.6498,169.0],["1980-05-08",3.6498,4.4319,3.3891,3.3891,530.0],["1980-05-09",3.3891,4.4319,3.3891,3.3891,217.0],["1980-05-12",3.3891,4.4319,3.3891,3.3891,24.0],["1980-05-13",3.6498,4.6926,3.6498,3.6498,120.0],["1980-05-14",3.6498,4.6926,3.6498,3.6498,48.0],["1980-05-15",3.6498,3.6498,3.6498,3.6498,0.0],["1980-05-16",3.6498,4.6926,3.6498,3.6498,313.0],["1980-05-19",3.6498,4.6926,3.6498,3.6498,265.0],["1980-05-20",3.6498,4.4319,3.3891,3.3891,650.0],["1980-05-21",3.3891,4.4319,3.3891,3.3891,24.0],["1980-05-22",3.3891,4.4319,3.3891,3.3891,433.0],["1980-05-23",3.3891,4.4319,3.3891,3.3891,72.0],["1980-05-27",3.6498,4.6926,3.6498,3.6498,1493.0],["1980-05-28",3.6498,4.6926,3.6498,3.6498,530.0],["1980-05-29",3.6498,4.6926,3.6498,3.6498,433.0],["1980-05-30",3.6498,4.6926,3.6498,3.6498,771.0],["1980-06-02",3.6498,4.6926,3.6498,3.6498,819.0],["1980-06-03",3.6498,4.6926,3.6498,3.6498,1686.0],["1980-06-04",3.6498,4.6926,3.6498,3.6498,554.0],["1980-06-05",3.6498,4.6926,3.6498,3.6498,193.0],["1980-06-06",3.6498,4.6926,3.6498,3.6498,409.0],["1980-06-09",3.6498,4.6926,3.6498,3.6498,96.0],["1980-06-10",3.6498,4.6926,3.6498,3.6498,626.0],["1980-06-11",3.6498,3.6498,3.6498,3.6498,0.0],["1980-06-12",3.6498,4.6926,3.6498,3.6498,1710.0],["1980-06-13",3.6498,4.6926,3.6498,3.6498,72.0],["1980-06-16",3.6498,4.6926,3.6498,3.6498,289.0],["1980-06-17",3.6498,4.6926,3.6498,3.6498,361.0],["1980-06-18",3.6498,4.6926,3.6498,3.6498,506.0],["1980-06-19",3.6498,4.6926,3.6498,3.6498,554.0],["1980-06-20",3.6498,3.6498,3.6498,3.6498,0.0],["1980-06-23",3.6498,4.6926,3.6498,3.6498,24.0],["1980-06-24",3.6498,4.6926,3.6498,3.6498,48.0],["1980-06-25",3.6498,3.6498,3.6498,3.6498,0.0],["1980-06-26",3.6498,4.6926,3.6498,3.6498,385.0],["1980-06-27",3.6498,4.6926,3.6498,3.6498,72.0],["1980-06-30",3.6498,4.6926,3.6498,3.6498,554.0],["1980-07-01",3.6498,4.6926,3.6498,3.6498,193.0],["1980-07-02",3.6498,4.6926,3.6498,3.6498,602.0],["1980-07-03",3.6498,4.6926,3.6498,3.6498,506.0],["1980-07-07",3.9105,4.1712,3.9105,3.9105,313.0],["1980-07-08",3.9105,4.1712,3.9105,3.9105,48.0],["1980-07-09",4.1712,4.4319,4.1712,4.1712,3733.0],["1980-07-10",4.4319,4.6926,4.4319,4.4319,1011.0],["1980-07-11",4.4319,4.6926,4.4319,4.4319,120.0],["1980-07-14",4.6926,4.9533,4.6926,4.6926,3997.0],["1980-07-15",4.6926,4.9533,4.6926,4.6926,169.0],["1980-07-16",4.6926,5.214,4.6926,4.6926,554.0],["1980-07-17",4.6926,5.214,4.6926,4.6926,1035.0],["1980-07-18",4.6926,4.9533,4.6926,4.6926,217.0],["1980-07-21",4.9533,5.4747,4.9533,4.9533,2817.0],["1980-07-22",4.9533,5.214,4.9533,4.9533,891.0],["1980-07-23",4.9533,5.214,4.9533,4.9533,1373.0],["1980-07-24",4.9533,5.214,4.9533,4.9533,289.0],["1980-07-25",4.9533,5.214,4.9533,4.9533,602.0],["1980-07-28",4.9533,5.214,4.9533,4.9533,72.0],["1980-07-29",4.9533,5.214,4.9533,4.9533,409.0],["1980-07-30",4.9533,5.214,4.9533,4.9533,530.0],["1980-07-31",4.9533,4.9533,4.6926,4.6926,530.0],["1980-08-01",4.6926,4.9533,4.6926,4.6926,1011.0],["1980-08-04",4.6926,4.9533,4.6926,4.6926,1806.0],["1980-08-05",4.6926,4.9533,4.6926,4.6926,602.0],["1980-08-06",4.6926,4.9533,4.6926,4.6926,698.0],["1980-08-07",4.6926,5.214,4.6926,4.6926,674.0],["1980-08-08",4.9533,5.214,4.9533,4.9533,578.0],["1980-08-11",4.9533,5.214,4.9533,4.9533,747.0],["1980-08-12",4.9533,5.214,4.6926,4.6926,1324.0],["1980-08-13",4.6926,4.9533,4.6926,4.6926,217.0],["1980-08-14",4.9533,5.214,4.9533,4.9533,843.0],["1980-08-15",4.9533,5.214,4.6926,4.6926,771.0],["1980-08-18",4.6926,5.214,4.6926,4.6926,144.0],["1980-08-19",4.6926,4.9533,4.6926,4.6926,144.0],["1980-08-20",4.6926,4.9533,4.6926,4.6926,24.0],["1980-08-21",4.6926,4.9533,4.6926,4.6926,289.0],["1980-08-22",4.6926,4.9533,4.6926,4.6926,337.0],["1980-08-25",4.6926,4.9533,4.6926,4.6926,819.0],["1980-08-26",4.6926,4.9533,4.6926,4.6926,891.0],["1980-08-27",4.6926,4.9533,4.6926,4.6926,530.0],["1980-08-28",4.6926,4.9533,4.6926,4.6926,120.0],["1980-08-29",4.6926,4.9533,4.6926,4.6926,385.0],["1980-09-02",4.6926,4.6926,4.4319,4.4319,2071.0],["1980-09-03",4.4319,4.6926,4.4319,4.4319,1686.0],["1980-09-04",4.4319,4.6926,4.4319,4.4319,385.0],["1980-09-05",4.4319,4.6926,4.4319,4.4319,120.0],["1980-09-08",4.4319,4.4319,4.4319,4.4319,0.0],["1980-09-09",4.4319,4.6926,4.4319,4.4319,578.0],["1980-09-10",4.4319,4.6926,4.4319,4.4319,1108.0],["1980-09-11",4.4319,4.6926,4.4319,4.4319,409.0],["1980-09-12",4.4319,4.6926,4.4319,4.4319,458.0],["1980-09-15",4.6926,4.6926,4.6926,4.6926,361.0],["1980-09-16",4.6926,4.6926,4.4319,4.4319,698.0],["1980-09-17",4.4319,4.6926,4.4319,4.4319,530.0],["1980-09-18",4.4319,4.6926,4.4319,4.4319,265.0],["1980-09-19",4.4319,4.6926,4.4319,4.4319,169.0],["1980-09-22",4.4319,4.4319,4.4319,4.4319,2143.0],["1980-09-23",4.4319,4.4319,4.1712,4.1712,506.0],["1980-09-24",4.1712,4.4319,4.1712,4.1712,385.0],["1980-09-25",4.1712,4.4319,3.9105,3.9105,915.0],["1980-09-26",3.9105,4.1712,3.9105,3.9105,626.0],["1980-09-29",3.9105,4.1712,3.9105,3.9105,506.0],["1980-09-30",3.9105,4.1712,3.9105,3.9105,337.0],["1980-10-01",3.9105,4.1712,3.9105,3.9105,963.0],["1980-10-02",3.9105,4.1712,3.9105,3.9105,385.0],["1980-10-03",3.9105,4.4319,3.9105,3.9105,409.0],["1980-10-06",3.9105,4.1712,3.9105,3.9105,144.0],["1980-10-07",3.9105,4.1712,3.9105,3.9105,169.0],["1980-10-08",4.1712,4.4319,4.1712,4.1712,1806.0],["1980-10-09",4.1712,4.4319,4.1712,4.1712,1686.0],["1980-10-10",4.1712,4.4319,4.1712,4.1712,939.0],["1980-10-13",4.4319,4.4319,4.4319,4.4319,506.0],["1980-10-14",4.4319,4.6926,4.4319,4.4319,1469.0],["1980-10-15",4.4319,4.4319,4.1712,4.1712,1108.0],["1980-10-16",4.1712,4.4319,4.1712,4.1712,1252.0],["1980-10-17",4.1712,4.1712,4.1712,4.1712,120.0],["1980-10-20",4.1712,4.1712,3.9105,3.9105,771.0],["1980-10-21",3.9105,4.1712,3.9105,3.9105,458.0],["1980-10-22",3.9105,4.1712,3.9105,3.9105,361.0],["1980-10-23",3.9105,4.1712,3.9105,3.9105,843.0],["1980-10-24",3.9105,4.1712,3.9105,3.9105,2143.0],["1980-10-27",3.9105,4.1712,3.9105,3.9105,1589.0],["1980-10-28",4.1712,4.4319,4.1712,4.1712,2745.0],["1980-10-29",4.9533,5.214,4.9533,4.9533,4864.0],["1980-10-30",4.9533,4.9533,4.6926,4.6926,3877.0],["1980-10-31",4.6926,4.9533,4.6926,4.6926,1035.0],["1980-11-03",4.6926,4.9533,4.6926,4.6926,217.0],["1980-11-05",4.6926,4.9533,4.6926,4.6926,1782.0],["1980-11-06",4.6926,4.9533,4.6926,4.6926,241.0],["1980-11-07",4.6926,4.9533,4.6926,4.6926,674.0],["1980-11-10",4.6926,4.6926,4.6926,4.6926,1084.0],["1980-11-11",4.6926,4.6926,4.4319,4.4319,2215.0],["1980-11-12",4.4319,4.4319,4.4319,4.4319,963.0],["1980-11-13",4.4319,4.4319,4.1712,4.1712,1132.0],["1980-11-14",4.1712,4.4319,4.1712,4.1712,2456.0],["1980-11-17",4.1712,4.4319,4.1712,4.1712,1324.0],["1980-11-18",4.1712,4.1712,3.9105,3.9105,2047.0],["1980-11-19",3.9105,4.1712,3.9105,3.9105,1084.0],["1980-11-20",3.9105,4.1712,3.9105,3.9105,626.0],["1980-11-21",3.9105,4.1712,3.9105,3.9105,674.0],["1980-11-24",3.9105,3.9105,3.9105,3.9105,1084.0],["1980-11-25",3.9105,3.9105,3.9105,3.9105,1710.0],["1980-11-26",3.9105,3.9105,3.6498,3.6498,5274.0],["1980-11-28",3.6498,3.9105,3.6498,3.6498,193.0],["1980-12-01",3.6498,3.9105,3.6498,3.6498,1541.0],["1980-12-02",3.6498,3.6498,3.3891,3.3891,674.0],["1980-12-03",3.3891,3.6498,3.3891,3.3891,1589.0],["1980-12-04",3.3891,3.9105,3.3891,3.3891,3106.0],["1980-12-05",3.3891,3.9105,3.3891,3.3891,1228.0],["1980-12-08",3.3891,3.6498,3.3891,3.3891,144.0],["1980-12-09",3.3891,3.6498,3.3891,3.3891,1132.0],["1980-12-10",3.3891,3.3891,3.1284,3.1284,1613.0],["1980-12-11",3.1284,3.3891,3.1284,3.1284,409.0],["1980-12-12",3.1284,3.3891,3.1284,3.1284,313.0],["1980-12-15",3.1284,3.3891,3.1284,3.1284,1445.0],["1980-12-16",3.1284,3.3891,3.1284,3.1284,5972.0],["1980-12-17",3.1284,3.3891,3.1284,3.1284,554.0],["1980-12-18",3.1284,3.3891,3.1284,3.1284,385.0],["1980-12-19",3.1284,3.3891,3.1284,3.1284,747.0],["1980-12-22",3.1284,3.1284,3.1284,3.1284,2143.0],["1980-12-23",3.1284,3.1284,2.8677,2.8677,2673.0],["1980-12-24",2.8677,3.1284,2.8677,2.8677,2143.0],["1980-12-26",3.1284,3.3891,3.1284,3.1284,1180.0],["1980-12-29",3.1284,3.3891,3.1284,3.1284,2264.0],["1980-12-30",3.1284,3.3891,3.1284,3.1284,1926.0],["1980-12-31",3.1284,3.3891,3.1284,3.1284,2312.0],["1981-01-02",3.3891,3.6498,3.3891,3.3891,2938.0],["1981-01-05",3.6498,3.9105,3.6498,3.6498,3516.0],["1981-01-06",3.6498,3.9105,3.6498,3.6498,3492.0],["1981-01-07",3.6498,3.6498,3.6498,3.6498,722.0],["1981-01-08",3.6498,3.6498,3.6498,3.6498,361.0],["1981-01-09",3.6498,3.6498,3.6498,3.6498,96.0],["1981-01-12",3.6498,3.9105,3.6498,3.6498,1830.0],["1981-01-13",3.6498,3.9105,3.6498,3.6498,1132.0],["1981-01-14",3.6498,3.9105,3.6498,3.6498,313.0],["1981-01-15",3.9105,4.1712,3.9105,3.9105,9030.0],["1981-01-16",4.9533,5.214,4.9533,4.9533,10909.0],["1981-01-19",4.9533,5.214,4.9533,4.9533,6815.0],["1981-01-20",5.214,5.214,5.214,5.214,4094.0],["1981-01-21",5.214,5.214,4.9533,4.9533,1445.0],["1981-01-22",5.214,5.4747,5.214,5.214,3660.0],["1981-01-23",5.214,5.4747,5.214,5.214,169.0],["1981-01-26",5.214,5.4747,5.214,5.214,5442.0],["1981-01-27",5.4747,5.9961,5.4747,5.4747,5442.0],["1981-01-28",5.7354,6.2568,5.7354,5.7354,4575.0],["1981-01-29",5.9961,6.2568,5.9961,5.9961,3323.0],["1981-01-30",6.2568,6.5175,6.2568,6.2568,4335.0],["1981-02-02",5.9961,5.9961,5.7354,5.7354,2119.0],["1981-02-03",5.9961,6.2568,5.9961,5.9961,4503.0],["1981-02-04",6.2568,6.5175,6.2568,6.2568,4286.0],["1981-02-05",6.7783,7.039,6.7783,6.7783,7658.0],["1981-02-06",6.7783,6.7783,6.5175,6.5175,4599.0],["1981-02-09",6.5175,6.5175,6.2568,6.2568,6622.0],["1981-02-10",6.2568,6.5175,6.2568,6.2568,1060.0],["1981-02-11",6.2568,6.5175,6.2568,6.2568,482.0],["1981-02-12",5.9961,5.9961,5.7354,5.7354,3130.0],["1981-02-13",5.7354,5.9961,5.7354,5.7354,1782.0],["1981-02-17",5.7354,5.9961,5.7354,5.7354,650.0],["1981-02-18",5.7354,5.9961,5.7354,5.7354,1204.0],["1981-02-19",5.9961,6.2568,5.9961,5.9961,1204.0],["1981-02-20",5.9961,6.2568,5.9961,5.9961,819.0],["1981-02-23",5.9961,6.2568,5.9961,5.9961,819.0],["1981-02-24",5.9961,5.9961,5.7354,5.7354,891.0],["1981-02-25",5.7354,5.9961,5.7354,5.7354,554.0],["1981-02-26",5.7354,5.9961,5.7354,5.7354,2119.0],["1981-02-27",5.9961,6.2568,5.9961,5.9961,2384.0],["1981-03-02",6.2568,6.7783,6.2568,6.2568,3877.0],["1981-03-03",6.2568,6.5175,6.2568,6.2568,2071.0],["1981-03-04",6.2568,6.5175,6.2568,6.2568,650.0],["1981-03-05",6.2568,6.5175,6.2568,6.2568,1854.0],["1981-03-06",6.2568,6.2568,6.2568,6.2568,1324.0],["1981-03-09",6.2568,6.2568,6.2568,6.2568,530.0],["1981-03-10",5.9961,5.9961,5.9961,5.9961,2191.0],["1981-03-11",5.9961,5.9961,5.9961,5.9961,1035.0],["1981-03-12",5.9961,5.9961,5.9961,5.9961,747.0],["1981-03-13",5.9961,5.9961,5.9961,5.9961,361.0],["1981-03-16",5.9961,6.2568,5.9961,5.9961,2553.0],["1981-03-17",5.9961,6.2568,5.9961,5.9961,361.0],["1981-03-18",6.2568,6.5175,6.2568,6.2568,1324.0],["1981-03-19",6.2568,6.5175,6.2568,6.2568,1613.0],["1981-03-20",6.2568,6.5175,6.2568,6.2568,241.0],["1981-03-23",6.2568,6.5175,6.2568,6.2568,2023.0],["1981-03-24",6.2568,6.5175,6.2568,6.2568,1252.0],["1981-03-25",6.2568,6.2568,5.9961,5.9961,1710.0],["1981-03-26",6.2568,6.2568,6.2568,6.2568,433.0],["1981-03-27",6.2568,6.2568,6.2568,6.2568,602.0],["1981-03-30",6.2568,6.2568,6.2568,6.2568,409.0],["1981-03-31",6.2568,6.2568,6.2568,6.2568,1421.0],["1981-04-01",6.2568,6.2568,6.2568,6.2568,289.0],["1981-04-02",6.2568,6.2568,5.9961,5.9961,385.0],["1981-04-03",5.9961,6.2568,5.9961,5.9961,963.0],["1981-04-06",5.9961,6.2568,5.9961,5.9961,1349.0],["1981-04-07",5.9961,6.2568,5.9961,5.9961,1011.0],["1981-04-08",5.9961,6.2568,5.9961,5.9961,1373.0],["1981-04-09",5.9961,6.2568,5.9961,5.9961,771.0],["1981-04-10",6.2568,6.2568,6.2568,6.2568,1060.0],["1981-04-13",6.2568,6.2568,5.9961,5.9961,265.0],["1981-04-14",6.2568,6.2568,6.2568,6.2568,2312.0],["1981-04-15",6.2568,6.2568,6.2568,6.2568,506.0],["1981-04-16",6.5175,6.7783,6.5175,6.5175,3130.0],["1981-04-20",6.5175,6.5175,6.5175,6.5175,2866.0],["1981-04-21",6.5175,6.5175,6.5175,6.5175,2288.0],["1981-04-22",6.5175,6.5175,6.5175,6.5175,217.0],["1981-04-23",6.5175,6.5175,6.2568,6.2568,3492.0],["1981-04-24",6.2568,6.5175,6.2568,6.2568,650.0],["1981-04-27",6.2568,6.5175,6.2568,6.2568,602.0],["1981-04-28",6.2568,6.2568,5.9961,5.9961,193.0],["1981-04-29",5.9961,6.2568,5.9961,5.9961,674.0],["1981-04-30",5.9961,6.2568,5.9961,5.9961,1204.0],["1981-05-01",5.9961,5.9961,5.9961,5.9961,337.0],["1981-05-04",5.7354,5.7354,5.4747,5.4747,2721.0],["1981-05-05",5.214,5.214,4.9533,4.9533,3468.0],["1981-05-06",4.9533,5.214,4.9533,4.9533,819.0],["1981-05-07",4.9533,4.9533,4.9533,4.9533,3444.0],["1981-05-08",4.9533,4.9533,4.9533,4.9533,361.0],["1981-05-11",4.9533,4.9533,4.6926,4.6926,2649.0],["1981-05-12",4.6926,4.9533,4.6926,4.6926,2793.0],["1981-05-13",4.6926,4.9533,4.6926,4.6926,458.0],["1981-05-14",4.9533,4.9533,4.9533,4.9533,771.0],["1981-05-15",4.9533,4.9533,4.6926,4.6926,385.0],["1981-05-18",4.9533,4.9533,4.9533,4.9533,554.0],["1981-05-19",4.9533,4.9533,4.6926,4.6926,3299.0],["1981-05-20",4.6926,4.9533,4.6926,4.6926,313.0],["1981-05-21",4.6926,4.9533,4.6926,4.6926,2215.0],["1981-05-22",4.9533,4.9533,4.9533,4.9533,2504.0],["1981-05-26",4.9533,5.214,4.9533,4.9533,2047.0],["1981-05-27",4.9533,5.214,4.9533,4.9533,2167.0],["1981-05-28",4.9533,5.214,4.9533,4.9533,939.0],["1981-05-29",5.214,5.214,5.214,5.214,337.0],["1981-06-01",5.214,5.214,4.9533,4.9533,482.0],["1981-06-02",5.214,5.4747,5.214,5.214,5226.0],["1981-06-03",5.214,5.4747,5.214,5.214,482.0],["1981-06-04",5.214,5.4747,5.214,5.214,1011.0],["1981-06-05",5.214,5.4747,5.214,5.214,771.0],["1981-06-08",5.214,5.4747,5.214,5.214,843.0],["1981-06-09",5.214,5.4747,5.214,5.214,650.0],["1981-06-10",5.214,5.4747,5.214,5.214,265.0],["1981-06-11",5.214,5.4747,5.214,5.214,337.0],["1981-06-12",5.4747,5.4747,5.4747,5.4747,1156.0],["1981-06-15",5.4747,5.4747,5.4747,5.4747,554.0],["1981-06-16",5.4747,5.4747,5.4747,5.4747,578.0],["1981-06-17",5.4747,5.4747,5.4747,5.4747,409.0],["1981-06-18",5.4747,5.4747,5.4747,5.4747,626.0],["1981-06-19",5.4747,5.4747,5.214,5.214,2456.0],["1981-06-22",5.214,5.4747,5.214,5.214,722.0],["1981-06-23",5.214,5.4747,5.214,5.214,2480.0],["1981-06-24",5.214,5.4747,5.214,5.214,626.0],["1981-06-25",5.214,5.214,5.214,5.214,0.0],["1981-06-26",5.4747,5.7354,5.4747,5.4747,2456.0],["1981-06-29",5.4747,5.7354,5.4747,5.4747,1228.0],["1981-06-30",5.4747,5.4747,5.4747,5.4747,5659.0],["1981-07-01",5.4747,5.4747,5.214,5.214,3877.0],["1981-07-02",5.214,5.214,5.214,5.214,385.0],["1981-07-06",5.214,5.214,4.9533,4.9533,7176.0],["1981-07-07",4.9533,5.214,4.9533,4.9533,1397.0],["1981-07-08",5.214,5.4747,5.214,5.214,7489.0],["1981-07-09",5.214,5.4747,5.214,5.214,313.0],["1981-07-10",5.214,5.4747,5.214,5.214,2456.0],["1981-07-13",5.214,5.4747,5.214,5.214,650.0],["1981-07-14",5.214,5.4747,5.214,5.214,3901.0],["1981-07-15",5.214,5.4747,5.214,5.214,385.0],["1981-07-16",5.214,5.4747,5.214,5.214,8476.0],["1981-07-17",5.214,5.4747,5.214,5.214,3058.0],["1981-07-20",5.214,5.214,4.9533,4.9533,1349.0],["1981-07-21",4.9533,5.214,4.9533,4.9533,1951.0],["1981-07-22",4.9533,5.214,4.9533,4.9533,963.0],["1981-07-23",4.9533,5.214,4.9533,4.9533,458.0],["1981-07-24",4.9533,5.214,4.9533,4.9533,169.0],["1981-07-27",4.9533,5.214,4.9533,4.9533,1035.0],["1981-07-28",4.9533,5.214,4.9533,4.9533,361.0],["1981-07-29",4.9533,5.214,4.9533,4.9533,771.0],["1981-07-30",5.4747,5.7354,5.4747,5.4747,11149.0],["1981-07-31",5.4747,5.4747,5.4747,5.4747,2601.0],["1981-08-03",5.4747,5.4747,5.4747,5.4747,409.0],["1981-08-04",5.4747,5.4747,5.4747,5.4747,915.0],["1981-08-05",5.4747,5.4747,5.4747,5.4747,3660.0],["1981-08-06",5.4747,5.7354,5.4747,5.4747,361.0],["1981-08-07",5.4747,5.7354,5.4747,5.4747,891.0],["1981-08-10",5.4747,5.4747,5.4747,5.4747,0.0],["1981-08-11",5.4747,5.7354,5.4747,5.4747,313.0],["1981-08-12",5.4747,5.7354,5.4747,5.4747,771.0],["1981-08-13",5.4747,5.7354,5.4747,5.4747,385.0],["1981-08-14",5.4747,5.7354,5.4747,5.4747,506.0],["1981-08-17",5.4747,5.7354,5.4747,5.4747,626.0],["1981-08-18",5.4747,5.7354,5.4747,5.4747,3684.0],["1981-08-19",6.2568,6.2568,6.2568,6.2568,5611.0],["1981-08-20",6.2568,6.5175,6.2568,6.2568,2914.0],["1981-08-21",6.2568,6.2568,5.9961,5.9961,5226.0],["1981-08-24",5.9961,5.9961,5.7354,5.7354,1662.0],["1981-08-25",5.7354,5.9961,5.7354,5.7354,458.0],["1981-08-26",5.7354,5.7354,5.4747,5.4747,482.0],["1981-08-27",5.4747,5.7354,5.4747,5.4747,1734.0],["1981-08-28",5.4747,5.7354,5.4747,5.4747,939.0],["1981-08-31",5.4747,5.7354,5.4747,5.4747,1517.0],["1981-09-01",5.4747,5.7354,5.4747,5.4747,2023.0],["1981-09-02",5.4747,5.7354,5.4747,5.4747,698.0],["1981-09-03",5.4747,5.7354,5.4747,5.4747,2143.0],["1981-09-04",5.4747,5.7354,5.4747,5.4747,289.0],["1981-09-08",5.4747,5.4747,5.214,5.214,337.0],["1981-09-09",5.214,5.4747,5.214,5.214,554.0],["1981-09-10",5.214,5.4747,5.214,5.214,96.0],["1981-09-11",5.214,5.4747,5.214,5.214,409.0],["1981-09-14",5.214,5.4747,5.214,5.214,120.0],["1981-09-15",5.214,5.4747,5.214,5.214,169.0],["1981-09-16",5.214,5.4747,5.214,5.214,193.0],["1981-09-17",5.214,5.4747,5.214,5.214,193.0],["1981-09-18",5.214,5.4747,5.214,5.214,1060.0],["1981-09-21",5.214,5.4747,4.9533,4.9533,144.0],["1981-09-22",4.9533,5.4747,4.9533,4.9533,313.0],["1981-09-23",4.9533,5.214,4.9533,4.9533,2504.0],["1981-09-24",4.9533,4.9533,4.9533,4.9533,72.0],["1981-09-25",4.9533,4.9533,4.9533,4.9533,1108.0],["1981-09-28",4.9533,4.9533,4.9533,4.9533,241.0],["1981-09-29",4.9533,5.214,4.9533,4.9533,337.0],["1981-09-30",4.9533,5.214,4.9533,4.9533,506.0],["1981-10-01",5.214,5.4747,5.214,5.214,987.0],["1981-10-02",5.4747,5.7354,5.4747,5.4747,2528.0],["1981-10-05",5.7354,5.9961,5.7354,5.7354,2817.0],["1981-10-06",5.9961,6.2568,5.9961,5.9961,1060.0],["1981-10-07",5.9961,6.2568,5.9961,5.9961,3419.0],["1981-10-08",6.5175,6.5175,6.5175,6.5175,10475.0],["1981-10-09",6.5175,6.5175,6.5175,6.5175,4479.0],["1981-10-12",6.5175,6.5175,6.2568,6.2568,2119.0],["1981-10-13",6.2568,6.2568,5.9961,5.9961,1734.0],["1981-10-14",5.9961,6.2568,5.7354,5.7354,602.0],["1981-10-15",5.7354,5.9961,5.7354,5.7354,361.0],["1981-10-16",5.7354,6.2568,5.7354,5.7354,289.0],["1981-10-19",5.7354,5.9961,5.7354,5.7354,433.0],["1981-10-20",5.7354,5.9961,5.7354,5.7354,1324.0],["1981-10-21",5.9961,6.2568,5.9961,5.9961,482.0],["1981-10-22",5.9961,6.2568,5.9961,5.9961,193.0],["1981-10-23",5.9961,5.9961,5.9961,5.9961,2143.0],["1981-10-26",5.9961,5.9961,5.9961,5.9961,48.0],["1981-10-27",5.9961,5.9961,5.9961,5.9961,48.0],["1981-10-28",5.9961,6.2568,5.9961,5.9961,458.0],["1981-10-29",5.9961,6.2568,5.9961,5.9961,241.0],["1981-10-30",5.9961,6.2568,5.9961,5.9961,650.0],["1981-11-02",5.9961,6.2568,5.9961,5.9961,2504.0],["1981-11-03",5.9961,5.9961,5.9961,5.9961,1252.0],["1981-11-04",5.9961,5.9961,5.7354,5.7354,867.0],["1981-11-05",5.7354,5.9961,5.7354,5.7354,241.0],["1981-11-06",5.7354,5.9961,5.7354,5.7354,193.0],["1981-11-09",5.7354,5.9961,5.7354,5.7354,1084.0],["1981-11-10",5.7354,5.7354,5.7354,5.7354,313.0],["1981-11-11",5.7354,5.7354,5.4747,5.4747,458.0],["1981-11-12",5.4747,5.7354,5.4747,5.4747,650.0],["1981-11-13",5.4747,5.7354,5.4747,5.4747,48.0],["1981-11-16",5.4747,5.7354,5.4747,5.4747,1421.0],["1981-11-17",5.4747,5.7354,5.4747,5.4747,265.0],["1981-11-18",5.4747,5.7354,5.4747,5.4747,458.0],["1981-11-19",5.4747,5.7354,5.4747,5.4747,1734.0],["1981-11-20",5.4747,5.7354,5.4747,5.4747,289.0],["1981-11-23",5.4747,5.7354,5.4747,5.4747,289.0],["1981-11-24",5.4747,5.7354,5.4747,5.4747,144.0],["1981-11-25",5.4747,5.4747,5.4747,5.4747,0.0],["1981-11-27",5.4747,5.7354,5.4747,5.4747,24.0],["1981-11-30",5.4747,5.7354,5.4747,5.4747,96.0],["1981-12-01",5.4747,5.7354,5.4747,5.4747,2384.0],["1981-12-02",5.4747,5.7354,5.4747,5.4747,2023.0],["1981-12-03",5.4747,5.7354,5.4747,5.4747,337.0],["1981-12-04",5.4747,5.7354,5.4747,5.4747,482.0],["1981-12-07",5.4747,5.7354,5.4747,5.4747,289.0],["1981-12-08",5.4747,5.7354,5.4747,5.4747,433.0],["1981-12-09",5.4747,5.7354,5.4747,5.4747,6213.0],["1981-12-10",5.4747,5.7354,5.4747,5.4747,361.0],["1981-12-11",5.4747,5.7354,5.4747,5.4747,915.0],["1981-12-14",5.4747,5.4747,5.214,5.214,2047.0],["1981-12-15",5.214,5.4747,5.214,5.214,1782.0],["1981-12-16",5.214,5.4747,5.214,5.214,963.0],["1981-12-17",5.214,5.4747,5.214,5.214,5490.0],["1981-12-18",5.214,5.4747,5.214,5.214,722.0],["1981-12-21",5.214,5.4747,5.214,5.214,2432.0],["1981-12-22",5.214,5.4747,5.214,5.214,2721.0],["1981-12-23",5.214,5.4747,5.214,5.214,3155.0],["1981-12-24",5.214,5.4747,5.214,5.214,1782.0],["1981-12-28",5.214,5.4747,5.214,5.214,1228.0],["1981-12-29",5.4747,5.7354,5.4747,5.4747,3516.0],["1981-12-30",5.4747,5.7354,5.4747,5.4747,4479.0],["1981-12-31",5.4747,5.7354,5.4747,5.4747,4599.0],["1982-01-04",5.4747,5.7354,5.4747,5.4747,458.0],["1982-01-05",5.4747,5.7354,5.4747,5.4747,2119.0],["1982-01-06",5.4747,5.7354,5.4747,5.4747,1902.0],["1982-01-07",5.4747,5.7354,5.4747,5.4747,24.0],["1982-01-08",5.4747,5.7354,5.4747,5.4747,2240.0],["1982-01-11",5.4747,5.7354,5.4747,5.4747,72.0],["1982-01-12",5.4747,5.4747,5.4747,5.4747,506.0],["1982-01-13",5.4747,5.4747,5.4747,5.4747,120.0],["1982-01-14",5.4747,5.4747,5.4747,5.4747,0.0],["1982-01-15",5.4747,5.4747,5.4747,5.4747,72.0],["1982-01-18",5.4747,5.7354,5.4747,5.4747,3516.0],["1982-01-19",5.4747,5.7354,5.4747,5.4747,193.0],["1982-01-20",5.4747,5.7354,5.4747,5.4747,193.0],["1982-01-21",5.4747,5.7354,5.4747,5.4747,265.0],["1982-01-22",5.4747,5.7354,5.4747,5.4747,48.0],["1982-01-25",5.4747,5.7354,5.4747,5.4747,3130.0],["1982-01-26",5.4747,5.7354,5.4747,5.4747,2071.0],["1982-01-27",5.4747,5.7354,5.4747,5.4747,891.0],["1982-01-28",5.4747,5.7354,5.4747,5.4747,987.0],["1982-01-29",5.4747,5.7354,5.4747,5.4747,120.0],["1982-02-01",5.4747,5.7354,5.4747,5.4747,1060.0],["1982-02-02",5.4747,5.7354,5.4747,5.4747,458.0],["1982-02-03",5.4747,5.7354,5.4747,5.4747,313.0],["1982-02-04",5.4747,5.7354,5.4747,5.4747,24.0],["1982-02-05",6.2568,6.2568,6.2568,6.2568,3492.0],["1982-02-08",6.2568,6.2568,5.7354,5.7354,1421.0],["1982-02-09",5.7354,6.2568,5.7354,5.7354,458.0],["1982-02-10",5.7354,5.7354,5.7354,5.7354,0.0],["1982-02-11",5.9961,6.2568,5.9961,5.9961,144.0],["1982-02-12",5.9961,6.2568,5.9961,5.9961,361.0],["1982-02-16",5.9961,6.2568,5.9961,5.9961,72.0],["1982-02-17",5.9961,6.2568,5.9961,5.9961,1878.0],["1982-02-18",5.9961,6.2568,5.9961,5.9961,409.0],["1982-02-19",5.9961,6.2568,5.9961,5.9961,650.0],["1982-02-22",5.9961,6.2568,5.9961,5.9961,1782.0],["1982-02-23",5.9961,6.2568,5.9961,5.9961,361.0],["1982-02-24",5.9961,6.2568,5.9961,5.9961,72.0],["1982-02-25",5.9961,6.2568,5.9961,5.9961,313.0],["1982-02-26",5.9961,6.2568,5.9961,5.9961,506.0],["1982-03-01",5.9961,6.2568,5.9961,5.9961,1469.0],["1982-03-02",5.9961,6.2568,5.9961,5.9961,506.0],["1982-03-03",5.9961,6.2568,5.9961,5.9961,313.0],["1982-03-04",5.9961,6.2568,5.9961,5.9961,385.0],["1982-03-05",5.9961,5.9961,5.9961,5.9961,482.0],["1982-03-08",5.9961,5.9961,5.9961,5.9961,795.0],["1982-03-09",5.9961,5.9961,5.7354,5.7354,747.0],["1982-03-10",5.7354,5.7354,5.7354,5.7354,0.0],["1982-03-11",5.7354,5.7354,5.7354,5.7354,0.0],["1982-03-12",5.7354,5.9961,5.7354,5.7354,169.0],["1982-03-15",5.7354,5.9961,5.7354,5.7354,530.0],["1982-03-16",5.7354,5.9961,5.7354,5.7354,96.0],["1982-03-17",5.7354,5.9961,5.7354,5.7354,120.0],["1982-03-18",5.7354,5.9961,5.7354,5.7354,144.0],["1982-03-19",5.7354,5.9961,5.7354,5.7354,1035.0],["1982-03-22",5.7354,5.9961,5.7354,5.7354,867.0],["1982-03-23",5.7354,5.9961,5.7354,5.7354,2938.0],["1982-03-24",5.7354,5.7354,5.7354,5.7354,0.0],["1982-03-25",5.7354,5.9961,5.7354,5.7354,193.0],["1982-03-26",5.7354,5.9961,5.7354,5.7354,169.0],["1982-03-29",5.7354,5.9961,5.7354,5.7354,96.0],["1982-03-30",5.7354,5.9961,5.7354,5.7354,96.0],["1982-03-31",5.7354,5.7354,5.7354,5.7354,674.0],["1982-04-01",5.7354,5.9961,5.7354,5.7354,361.0],["1982-04-02",5.7354,5.7354,5.7354,5.7354,747.0],["1982-04-05",5.7354,5.7354,5.7354,5.7354,144.0],["1982-04-06",5.7354,5.7354,5.7354,5.7354,241.0],["1982-04-07",5.7354,5.9961,5.7354,5.7354,24.0],["1982-04-08",5.7354,5.9961,5.7354,5.7354,72.0],["1982-04-12",5.7354,5.9961,5.7354,5.7354,120.0],["1982-04-13",5.7354,5.7354,5.7354,5.7354,0.0],["1982-04-14",5.7354,5.9961,5.7354,5.7354,482.0],["1982-04-15",5.7354,5.7354,5.7354,5.7354,0.0],["1982-04-16",5.7354,5.7354,5.7354,5.7354,217.0],["1982-04-19",5.7354,5.7354,5.7354,5.7354,72.0],["1982-04-20",5.7354,5.7354,5.7354,5.7354,96.0],["1982-04-21",5.7354,5.7354,5.7354,5.7354,96.0],["1982-04-22",5.7354,5.7354,5.7354,5.7354,482.0],["1982-04-23",5.7354,5.7354,5.7354,5.7354,144.0],["1982-04-26",5.7354,5.7354,5.7354,5.7354,120.0],["1982-04-27",5.7354,5.7354,5.7354,5.7354,409.0],["1982-04-28",5.7354,5.7354,5.4747,5.4747,2312.0],["1982-04-29",5.4747,5.7354,5.4747,5.4747,217.0],["1982-04-30",5.4747,5.4747,5.4747,5.4747,554.0],["1982-05-03",5.4747,5.4747,5.4747,5.4747,241.0],["1982-05-04",5.4747,5.4747,5.214,5.214,3660.0],["1982-05-05",5.214,5.4747,5.214,5.214,144.0],["1982-05-06",5.214,5.4747,5.214,5.214,72.0],["1982-05-07",5.214,5.4747,5.214,5.214,169.0],["1982-05-10",5.214,5.4747,5.214,5.214,458.0],["1982-05-11",5.214,5.4747,5.214,5.214,1445.0],["1982-05-12",5.214,5.4747,5.214,5.214,1469.0],["1982-05-13",5.214,5.4747,5.214,5.214,433.0],["1982-05-14",5.214,5.4747,5.214,5.214,48.0],["1982-05-17",5.214,5.4747,5.214,5.214,241.0],["1982-05-18",5.214,5.4747,5.214,5.214,482.0],["1982-05-19",5.4747,5.4747,5.4747,5.4747,169.0],["1982-05-20",5.4747,5.4747,5.214,5.214,193.0],["1982-05-21",5.4747,5.4747,5.4747,5.4747,48.0],["1982-05-24",5.4747,5.4747,5.4747,5.4747,48.0],["1982-05-25",5.4747,5.4747,5.4747,5.4747,96.0],["1982-05-26",5.4747,5.4747,5.4747,5.4747,2601.0],["1982-05-27",5.4747,5.4747,5.4747,5.4747,1132.0],["1982-05-28",5.4747,5.4747,5.4747,5.4747,265.0],["1982-06-01",5.4747,5.4747,5.4747,5.4747,144.0],["1982-06-02",5.4747,5.4747,5.4747,5.4747,0.0],["1982-06-03",5.4747,5.4747,5.4747,5.4747,144.0],["1982-06-04",5.4747,5.4747,5.4747,5.4747,72.0],["1982-06-07",5.4747,5.4747,5.4747,5.4747,120.0],["1982-06-08",5.4747,5.4747,5.4747,5.4747,313.0],["1982-06-09",5.4747,5.4747,5.4747,5.4747,674.0],["1982-06-10",5.4747,5.4747,5.4747,5.4747,0.0],["1982-06-11",5.4747,5.4747,5.4747,5.4747,1204.0],["1982-06-14",5.4747,5.4747,5.4747,5.4747,2143.0],["1982-06-15",5.4747,5.4747,5.4747,5.4747,193.0],["1982-06-16",5.4747,5.4747,5.4747,5.4747,337.0],["1982-06-17",5.4747,5.4747,5.4747,5.4747,1324.0],["1982-06-18",5.4747,5.4747,5.4747,5.4747,0.0],["1982-06-21",5.4747,5.7354,5.4747,5.4747,1397.0],["1982-06-22",5.7354,5.7354,5.7354,5.7354,2336.0],["1982-06-23",5.7354,5.9961,5.7354,5.7354,1686.0],["1982-06-24",5.7354,5.7354,5.7354,5.7354,2095.0],["1982-06-25",5.7354,5.7354,5.7354,5.7354,0.0],["1982-06-28",5.7354,5.7354,5.4747,5.4747,3155.0],["1982-06-29",5.4747,5.7354,5.4747,5.4747,867.0],["1982-06-30",5.4747,5.7354,5.4747,5.4747,2577.0],["1982-07-01",5.4747,5.9961,5.4747,5.4747,265.0],["1982-07-02",5.4747,5.7354,5.4747,5.4747,217.0],["1982-07-06",5.4747,5.7354,5.4747,5.4747,626.0],["1982-07-07",5.4747,5.7354,5.4747,5.4747,96.0],["1982-07-08",5.4747,5.7354,5.4747,5.4747,433.0],["1982-07-09",5.7354,5.7354,5.7354,5.7354,313.0],["1982-07-12",5.7354,5.7354,5.7354,5.7354,1180.0],["1982-07-13",5.7354,5.9961,5.7354,5.7354,1300.0],["1982-07-14",5.7354,5.9961,5.7354,5.7354,1421.0],["1982-07-15",5.7354,6.2568,5.7354,5.7354,530.0],["1982-07-16",5.7354,5.9961,5.7354,5.7354,433.0],["1982-07-19",5.7354,5.9961,5.7354,5.7354,193.0],["1982-07-20",5.7354,5.9961,5.7354,5.7354,506.0],["1982-07-21",5.7354,5.9961,5.7354,5.7354,48.0],["1982-07-22",5.7354,5.9961,5.7354,5.7354,193.0],["1982-07-23",5.7354,5.9961,5.7354,5.7354,265.0],["1982-07-26",5.7354,5.9961,5.7354,5.7354,1084.0],["1982-07-27",5.7354,5.9961,5.7354,5.7354,1662.0],["1982-07-28",5.7354,5.9961,5.7354,5.7354,771.0],["1982-07-29",5.7354,5.9961,5.7354,5.7354,96.0],["1982-07-30",5.7354,5.9961,5.7354,5.7354,578.0],["1982-08-02",5.7354,5.9961,5.7354,5.7354,506.0],["1982-08-03",5.7354,5.9961,5.7354,5.7354,578.0],["1982-08-04",5.7354,5.9961,5.7354,5.7354,169.0],["1982-08-05",5.7354,5.9961,5.7354,5.7354,1951.0],["1982-08-06",5.7354,5.9961,5.7354,5.7354,3130.0],["1982-08-09",5.7354,5.7354,5.7354,5.7354,1228.0],["1982-08-10",5.7354,5.7354,5.7354,5.7354,819.0],["1982-08-11",5.7354,5.7354,5.7354,5.7354,48.0],["1982-08-12",5.7354,5.7354,5.7354,5.7354,289.0],["1982-08-13",5.7354,5.9961,5.7354,5.7354,867.0],["1982-08-16",5.7354,5.9961,5.7354,5.7354,241.0],["1982-08-17",5.7354,5.9961,5.7354,5.7354,409.0],["1982-08-18",5.7354,5.9961,5.7354,5.7354,96.0],["1982-08-19",5.7354,5.9961,5.7354,5.7354,698.0],["1982-08-20",5.7354,5.9961,5.7354,5.7354,24.0],["1982-08-23",5.7354,5.9961,5.7354,5.7354,48.0],["1982-08-24",5.7354,5.7354,5.7354,5.7354,987.0],["1982-08-25",5.7354,5.9961,5.7354,5.7354,72.0],["1982-08-26",5.7354,5.9961,5.7354,5.7354,169.0],["1982-08-27",5.7354,5.9961,5.7354,5.7354,1686.0],["1982-08-30",5.7354,5.9961,5.7354,5.7354,241.0],["1982-08-31",5.7354,5.9961,5.7354,5.7354,361.0],["1982-09-01",5.7354,5.9961,5.7354,5.7354,698.0],["1982-09-02",5.7354,5.9961,5.7354,5.7354,361.0],["1982-09-03",5.7354,5.9961,5.7354,5.7354,96.0],["1982-09-07",5.7354,5.9961,5.7354,5.7354,433.0],["1982-09-08",5.9961,5.9961,5.9961,5.9961,939.0],["1982-09-09",5.9961,5.9961,5.9961,5.9961,2167.0],["1982-09-10",5.9961,6.2568,5.9961,5.9961,1060.0],["1982-09-13",5.9961,6.2568,5.9961,5.9961,1084.0],["1982-09-14",6.2568,6.5175,6.2568,6.2568,3106.0],["1982-09-15",6.2568,6.2568,6.2568,6.2568,1830.0],["1982-09-16",6.2568,6.5175,6.2568,6.2568,3853.0],["1982-09-17",6.2568,6.2568,5.9961,5.9961,3660.0],["1982-09-20",5.9961,6.2568,5.9961,5.9961,674.0],["1982-09-21",5.9961,6.2568,5.9961,5.9961,169.0],["1982-09-22",5.9961,6.2568,5.9961,5.9961,1710.0],["1982-09-23",5.9961,6.2568,5.9961,5.9961,2264.0],["1982-09-24",5.9961,6.2568,5.9961,5.9961,698.0],["1982-09-27",5.9961,6.2568,5.9961,5.9961,144.0],["1982-09-28",5.9961,6.2568,5.9961,5.9961,217.0],["1982-09-29",5.9961,6.2568,5.9961,5.9961,2119.0],["1982-09-30",5.9961,6.2568,5.9961,5.9961,72.0],["1982-10-01",5.9961,6.2568,5.9961,5.9961,96.0],["1982-10-04",5.9961,6.2568,5.9961,5.9961,144.0],["1982-10-05",5.9961,5.9961,5.9961,5.9961,0.0],["1982-10-06",5.9961,6.2568,5.9961,5.9961,72.0],["1982-10-07",5.9961,6.2568,5.9961,5.9961,289.0],["1982-10-08",5.9961,5.9961,5.9961,5.9961,506.0],["1982-10-11",5.9961,5.9961,5.9961,5.9961,193.0],["1982-10-12",5.9961,6.2568,5.9961,5.9961,1975.0],["1982-10-13",5.9961,6.2568,5.9961,5.9961,2264.0],["1982-10-14",5.9961,6.2568,5.9961,5.9961,843.0],["1982-10-15",5.9961,6.2568,5.9961,5.9961,385.0],["1982-10-18",5.9961,5.9961,5.7354,5.7354,2143.0],["1982-10-19",5.7354,5.9961,5.7354,5.7354,1349.0],["1982-10-20",5.7354,5.9961,5.7354,5.7354,24.0],["1982-10-21",5.7354,5.9961,5.7354,5.7354,48.0],["1982-10-22",5.7354,5.9961,5.7354,5.7354,1902.0],["1982-10-25",5.7354,5.9961,5.7354,5.7354,506.0],["1982-10-26",5.7354,5.9961,5.7354,5.7354,674.0],["1982-10-27",5.7354,5.9961,5.7354,5.7354,867.0],["1982-10-28",5.7354,5.9961,5.7354,5.7354,24.0],["1982-10-29",5.7354,5.9961,5.7354,5.7354,265.0],["1982-11-01",5.7354,5.9961,5.7354,5.7354,24.0],["1982-11-02",5.7354,5.9961,5.7354,5.7354,48.0],["1982-11-03",5.7354,5.9961,5.7354,5.7354,843.0],["1982-11-04",5.7354,5.9961,5.7354,5.7354,144.0],["1982-11-05",5.7354,5.9961,5.4747,5.4747,626.0],["1982-11-08",5.4747,5.7354,5.4747,5.4747,120.0],["1982-11-09",5.4747,5.7354,5.4747,5.4747,2264.0],["1982-11-10",5.4747,5.7354,5.4747,5.4747,2264.0],["1982-11-11",5.4747,5.7354,5.4747,5.4747,1445.0],["1982-11-12",5.4747,5.7354,5.4747,5.4747,1324.0],["1982-11-15",5.4747,5.7354,5.4747,5.4747,1108.0],["1982-11-16",5.4747,5.7354,5.4747,5.4747,1204.0],["1982-11-17",5.7354,5.9961,5.7354,5.7354,3492.0],["1982-11-18",5.9961,6.2568,5.9961,5.9961,2745.0],["1982-11-19",6.2568,6.5175,6.2568,6.2568,17916.0],["1982-11-22",6.2568,6.5175,5.9961,5.9961,4792.0],["1982-11-23",5.9961,6.2568,5.9961,5.9961,1589.0],["1982-11-24",5.9961,5.9961,5.9961,5.9961,1349.0],["1982-11-26",5.9961,6.2568,5.9961,5.9961,530.0],["1982-11-29",5.9961,6.2568,5.9961,5.9961,2167.0],["1982-11-30",5.9961,5.9961,5.9961,5.9961,2842.0],["1982-12-01",5.9961,5.9961,5.9961,5.9961,1445.0],["1982-12-02",5.9961,5.9961,5.9961,5.9961,361.0],["1982-12-03",5.9961,6.2568,5.9961,5.9961,1637.0],["1982-12-06",6.7783,7.039,6.7783,6.7783,6694.0],["1982-12-07",7.8211,8.3425,7.8211,7.8211,9584.0],["1982-12-08",8.3425,8.6032,8.3425,8.3425,10090.0],["1982-12-09",8.3425,8.6032,8.3425,8.3425,3227.0],["1982-12-10",8.3425,8.6032,8.0818,8.0818,1565.0],["1982-12-13",7.8211,7.8211,7.5604,7.5604,6694.0],["1982-12-14",7.5604,7.5604,7.2997,7.2997,3082.0],["1982-12-15",7.2997,7.2997,7.039,7.039,819.0],["1982-12-16",7.2997,7.8211,7.2997,7.2997,1854.0],["1982-12-17",7.5604,7.8211,7.5604,7.5604,1035.0],["1982-12-20",7.8211,8.0818,7.8211,7.8211,1758.0],["1982-12-21",7.8211,8.0818,7.8211,7.8211,747.0],["1982-12-22",7.8211,8.0818,7.8211,7.8211,1854.0],["1982-12-23",7.8211,8.0818,7.8211,7.8211,1662.0],["1982-12-27",7.8211,7.8211,7.5604,7.5604,2023.0],["1982-12-28",7.5604,7.5604,7.5604,7.5604,867.0],["1982-12-29",7.5604,7.5604,7.2997,7.2997,1565.0],["1982-12-30",7.2997,7.5604,7.2997,7.2997,698.0],["1982-12-31",7.2997,7.5604,7.2997,7.2997,1469.0],["1983-01-03",7.2997,7.5604,7.039,7.039,987.0],["1983-01-04",7.2997,7.5604,7.2997,7.2997,1204.0],["1983-01-05",7.2997,7.5604,7.2997,7.2997,650.0],["1983-01-06",7.2997,7.5604,7.2997,7.2997,433.0],["1983-01-07",7.5604,7.8211,7.5604,7.5604,1421.0],["1983-01-10",7.5604,7.8211,7.5604,7.5604,939.0],["1983-01-11",7.5604,7.8211,7.5604,7.5604,1806.0],["1983-01-12",7.5604,7.5604,7.5604,7.5604,2119.0],["1983-01-13",7.5604,7.5604,7.5604,7.5604,313.0],["1983-01-14",7.5604,7.8211,7.5604,7.5604,241.0],["1983-01-17",7.5604,7.8211,7.5604,7.5604,1252.0],["1983-01-18",7.5604,7.5604,7.5604,7.5604,747.0],["1983-01-19",7.5604,7.8211,7.5604,7.5604,1686.0],["1983-01-20",7.5604,7.8211,7.2997,7.2997,1517.0],["1983-01-21",7.2997,7.8211,7.2997,7.2997,433.0],["1983-01-24",7.2997,7.5604,7.2997,7.2997,1854.0],["1983-01-25",7.2997,7.5604,7.2997,7.2997,915.0],["1983-01-26",7.2997,7.8211,7.2997,7.2997,1276.0],["1983-01-27",7.5604,7.8211,7.5604,7.5604,1637.0],["1983-01-28",8.0818,8.3425,8.0818,8.0818,2601.0],["1983-01-31",9.3853,9.9067,9.3853,9.3853,4503.0],["1983-02-01",9.3853,9.3853,9.1246,9.1246,3371.0],["1983-02-02",9.1246,9.3853,9.1246,9.1246,1541.0],["1983-02-03",9.1246,9.646,9.1246,9.1246,1011.0],["1983-02-04",9.1246,9.646,9.1246,9.1246,458.0],["1983-02-07",9.1246,9.646,9.1246,9.1246,1758.0],["1983-02-08",9.1246,9.3853,9.1246,9.1246,385.0],["1983-02-09",9.1246,9.3853,9.1246,9.1246,1565.0],["1983-02-10",9.1246,9.1246,9.1246,9.1246,1951.0],["1983-02-11",9.1246,9.1246,8.8639,8.8639,626.0],["1983-02-14",8.8639,9.3853,8.8639,8.8639,1324.0],["1983-02-15",8.8639,9.1246,8.8639,8.8639,241.0],["1983-02-16",8.8639,9.1246,8.8639,8.8639,241.0],["1983-02-17",8.8639,9.1246,8.8639,8.8639,217.0],["1983-02-18",8.8639,9.1246,8.8639,8.8639,1541.0],["1983-02-22",8.8639,9.1246,8.8639,8.8639,1349.0],["1983-02-23",8.8639,9.1246,8.8639,8.8639,2914.0],["1983-02-24",8.8639,8.8639,8.6032,8.6032,1084.0],["1983-02-25",8.6032,8.8639,8.6032,8.6032,771.0],["1983-02-28",8.6032,8.8639,8.6032,8.6032,1710.0],["1983-03-01",8.6032,8.8639,8.6032,8.6032,433.0],["1983-03-02",8.6032,8.8639,8.6032,8.6032,169.0],["1983-03-03",8.6032,8.8639,8.6032,8.6032,602.0],["1983-03-04",8.6032,8.6032,8.6032,8.6032,987.0],["1983-03-07",8.3425,8.3425,8.3425,8.3425,891.0],["1983-03-08",8.3425,8.6032,8.3425,8.3425,963.0],["1983-03-09",8.6032,8.6032,8.6032,8.6032,987.0],["1983-03-10",8.6032,8.8639,8.6032,8.6032,3733.0],["1983-03-11",8.6032,8.8639,8.6032,8.6032,1011.0],["1983-03-14",8.6032,8.8639,8.6032,8.6032,2264.0],["1983-03-15",8.6032,8.8639,8.6032,8.6032,337.0],["1983-03-16",8.6032,8.6032,8.6032,8.6032,578.0],["1983-03-17",8.6032,8.8639,8.6032,8.6032,843.0],["1983-03-18",8.6032,8.8639,8.6032,8.6032,1300.0],["1983-03-21",8.6032,8.8639,8.6032,8.6032,458.0],["1983-03-22",8.6032,8.8639,8.6032,8.6032,2071.0],["1983-03-23",8.6032,8.8639,8.6032,8.6032,1180.0],["1983-03-24",11.4709,11.7316,11.4709,11.4709,7224.0],["1983-03-25",11.2102,11.2102,10.9495,10.9495,5394.0],["1983-03-28",10.9495,11.2102,10.6888,10.6888,2432.0],["1983-03-29",10.6888,10.9495,10.6888,10.6888,1349.0],["1983-03-30",10.6888,10.9495,10.6888,10.6888,1228.0],["1983-03-31",11.4709,11.7316,11.4709,11.4709,5418.0],["1983-04-04",11.4709,11.7316,11.4709,11.4709,4768.0],["1983-04-05",11.4709,11.4709,11.2102,11.2102,2095.0],["1983-04-06",11.2102,11.4709,10.9495,10.9495,867.0],["1983-04-07",10.9495,11.4709,10.9495,10.9495,96.0],["1983-04-08",10.9495,11.2102,10.6888,10.6888,2649.0],["1983-04-11",11.2102,11.4709,11.2102,11.2102,1637.0],["1983-04-12",11.4709,11.7316,11.4709,11.4709,1589.0],["1983-04-13",11.4709,11.7316,11.4709,11.4709,433.0],["1983-04-14",11.4709,11.9923,11.4709,11.4709,891.0],["1983-04-15",11.7316,12.253,11.7316,11.7316,2336.0],["1983-04-18",11.7316,11.7316,11.7316,11.7316,2023.0],["1983-04-19",11.7316,11.9923,11.7316,11.7316,506.0],["1983-04-20",11.9923,11.9923,11.9923,11.9923,1565.0],["1983-04-21",11.9923,11.9923,11.7316,11.7316,1324.0],["1983-04-22",11.7316,11.9923,11.7316,11.7316,409.0],["1983-04-25",11.7316,11.9923,11.7316,11.7316,698.0],["1983-04-26",11.7316,11.9923,11.7316,11.7316,554.0],["1983-04-27",11.7316,12.253,11.7316,11.7316,1999.0],["1983-04-28",12.5137,12.7744,12.5137,12.5137,3997.0],["1983-04-29",14.5993,15.1207,14.5993,14.5993,6478.0],["1983-05-02",14.3386,14.3386,13.8172,13.8172,8236.0],["1983-05-03",13.5565,13.5565,13.0351,13.0351,2625.0],["1983-05-04",13.0351,13.2958,13.0351,13.0351,1493.0],["1983-05-05",13.0351,13.5565,13.0351,13.0351,3034.0],["1983-05-06",13.0351,13.5565,13.0351,13.0351,1397.0],["1983-05-09",14.0779,14.3386,14.0779,14.0779,2842.0],["1983-05-10",14.0779,14.3386,14.0779,14.0779,2577.0],["1983-05-11",14.0779,14.0779,13.5565,13.5565,4479.0],["1983-05-12",13.5565,13.5565,13.2958,13.2958,1517.0],["1983-05-13",13.5565,13.8172,13.5565,13.5565,1300.0],["1983-05-16",13.5565,13.5565,13.0351,13.0351,2288.0],["1983-05-17",13.0351,13.5565,13.0351,13.0351,1854.0],["1983-05-18",13.5565,13.8172,13.5565,13.5565,4672.0],["1983-05-19",13.5565,13.8172,13.5565,13.5565,1686.0],["1983-05-20",14.0779,14.5993,14.0779,14.0779,4238.0],["1983-05-23",15.3814,15.6421,15.3814,15.3814,7898.0],["1983-05-24",15.3814,15.6421,15.3814,15.3814,5081.0],["1983-05-25",15.3814,15.6421,15.3814,15.3814,6935.0],["1983-05-26",15.3814,15.6421,15.3814,15.3814,1758.0],["1983-05-27",16.1635,16.4242,16.1635,16.1635,5490.0],["1983-05-31",16.1635,16.4242,16.1635,16.1635,4672.0],["1983-06-01",16.1635,16.4242,16.1635,16.1635,4768.0],["1983-06-02",16.1635,16.4242,16.1635,16.1635,6020.0],["1983-06-03",16.4242,16.6849,16.4242,16.4242,1902.0],["1983-06-06",17.2063,17.467,17.2063,17.2063,5924.0],["1983-06-07",17.7277,17.9884,17.7277,17.7277,7706.0],["1983-06-08",17.7277,17.9884,17.7277,17.7277,4503.0],["1983-06-09",17.7277,17.9884,17.7277,17.7277,2962.0],["1983-06-10",17.7277,17.9884,17.7277,17.7277,6141.0],["1983-06-13",17.7277,17.9884,17.7277,17.7277,2528.0],["1983-06-14",17.467,17.467,17.2063,17.2063,9102.0],["1983-06-15",17.2063,17.467,17.2063,17.2063,4503.0],["1983-06-16",17.2063,17.467,17.2063,17.2063,3179.0],["1983-06-17",17.2063,17.467,17.2063,17.2063,482.0],["1983-06-20",16.6849,16.6849,16.1635,16.1635,2577.0],["1983-06-21",16.1635,16.1635,15.9028,15.9028,3708.0],["1983-06-22",16.6849,16.9456,16.6849,16.6849,11872.0],["1983-06-23",17.2063,17.467,17.2063,17.2063,11270.0],["1983-06-24",17.467,17.7277,17.467,17.467,1276.0],["1983-06-27",17.467,17.7277,17.467,17.467,1951.0],["1983-06-28",17.467,17.467,16.9456,16.9456,3564.0],["1983-06-29",16.9456,17.2063,16.9456,16.9456,1926.0],["1983-06-30",16.9456,17.2063,16.9456,16.9456,2914.0],["1983-07-01",16.9456,17.467,16.9456,16.9456,458.0],["1983-07-05",16.9456,17.2063,16.9456,16.9456,2191.0],["1983-07-06",16.9456,17.2063,16.9456,16.9456,1084.0],["1983-07-07",16.9456,17.2063,16.9456,16.9456,2601.0],["1983-07-08",17.467,17.7277,17.467,17.467,4816.0],["1983-07-11",17.9884,18.5098,17.9884,17.9884,5033.0],["1983-07-12",18.5098,18.7705,18.5098,18.5098,4310.0],["1983-07-13",19.0312,19.2919,19.0312,19.0312,2914.0],["1983-07-14",19.0312,19.2919,19.0312,19.0312,4961.0],["1983-07-15",19.2919,19.5526,19.2919,19.2919,6092.0],["1983-07-18",19.2919,19.5526,19.2919,19.2919,7706.0],["1983-07-19",19.2919,19.5526,19.2919,19.2919,2817.0],["1983-07-20",19.2919,19.5526,19.2919,19.2919,987.0],["1983-07-21",19.2919,19.5526,19.2919,19.2919,6309.0],["1983-07-22",19.2919,19.5526,19.2919,19.2919,2938.0],["1983-07-25",19.2919,19.5526,19.0312,19.0312,843.0],["1983-07-26",19.0312,19.2919,19.0312,19.0312,4262.0],["1983-07-27",19.0312,19.0312,18.7705,18.7705,2914.0],["1983-07-28",18.7705,18.7705,18.7705,18.7705,0.0],["1983-07-29",17.7277,17.7277,17.467,17.467,2167.0],["1983-08-01",17.467,17.7277,17.467,17.467,7272.0],["1983-08-02",17.467,17.7277,17.467,17.467,2191.0],["1983-08-03",17.467,17.9884,17.467,17.467,3179.0],["1983-08-04",17.7277,17.9884,17.7277,17.7277,169.0],["1983-08-05",17.7277,17.9884,17.467,17.467,5466.0],["1983-08-08",17.467,17.7277,17.467,17.467,1782.0],["1983-08-09",17.467,17.7277,17.467,17.467,795.0],["1983-08-10",17.467,17.7277,17.467,17.467,867.0],["1983-08-11",17.467,17.7277,17.467,17.467,3010.0],["1983-08-12",17.467,17.7277,17.467,17.467,4310.0],["1983-08-15",17.7277,17.9884,17.7277,17.7277,3757.0],["1983-08-16",17.7277,17.9884,17.7277,17.7277,3468.0],["1983-08-17",17.7277,17.9884,17.7277,17.7277,313.0],["1983-08-18",17.7277,17.9884,17.7277,17.7277,385.0],["1983-08-19",17.467,17.467,17.2063,17.2063,506.0],["1983-08-22",17.2063,17.467,17.2063,17.2063,795.0],["1983-08-23",17.2063,17.467,16.9456,16.9456,2528.0],["1983-08-24",17.2063,17.7277,17.2063,17.2063,2673.0],["1983-08-25",17.2063,17.467,17.2063,17.2063,722.0],["1983-08-26",17.2063,17.7277,17.2063,17.2063,337.0],["1983-08-29",17.2063,17.7277,17.2063,17.2063,3130.0],["1983-08-30",17.2063,17.2063,16.6849,16.6849,1469.0],["1983-08-31",16.6849,17.2063,16.6849,16.6849,915.0],["1983-09-01",16.6849,16.9456,16.6849,16.6849,4046.0],["1983-09-02",17.2063,17.467,17.2063,17.2063,6598.0],["1983-09-06",17.467,17.7277,17.467,17.467,4094.0],["1983-09-07",17.467,17.7277,17.467,17.467,409.0],["1983-09-08",17.467,17.7277,17.467,17.467,2288.0],["1983-09-09",17.467,17.7277,17.467,17.467,5442.0],["1983-09-12",17.467,17.7277,17.467,17.467,4672.0],["1983-09-13",17.467,17.7277,17.467,17.467,3227.0],["1983-09-14",17.467,17.7277,17.467,17.467,650.0],["1983-09-15",17.467,17.7277,17.467,17.467,1493.0],["1983-09-16",17.467,17.7277,17.467,17.467,2769.0],["1983-09-19",17.467,17.7277,17.467,17.467,2745.0],["1983-09-20",17.467,17.7277,17.2063,17.2063,289.0],["1983-09-21",16.1635,16.1635,15.6421,15.6421,3492.0],["1983-09-22",14.3386,14.3386,13.8172,13.8172,10909.0],["1983-09-23",13.8172,14.3386,13.8172,13.8172,3275.0],["1983-09-26",13.8172,14.3386,13.8172,13.8172,626.0],["1983-09-27",13.8172,14.3386,13.8172,13.8172,361.0],["1983-09-28",13.8172,14.0779,13.5565,13.5565,843.0],["1983-09-29",13.5565,14.0779,13.5565,13.5565,2071.0],["1983-09-30",12.5137,12.5137,11.7316,11.7316,3299.0],["1983-10-03",12.5137,13.0351,12.5137,12.5137,1589.0],["1983-10-04",13.2958,13.5565,13.2958,13.2958,4888.0],["1983-10-05",13.2958,13.5565,13.2958,13.2958,2288.0],["1983-10-06",13.2958,13.5565,13.2958,13.2958,1854.0],["1983-10-07",14.5993,14.86,14.5993,14.5993,7706.0],["1983-10-10",14.5993,15.1207,14.5993,14.5993,2119.0],["1983-10-11",14.5993,14.86,14.3386,14.3386,3227.0],["1983-10-12",14.3386,14.3386,14.0779,14.0779,2167.0],["1983-10-13",14.3386,14.86,14.3386,14.3386,1734.0],["1983-10-14",14.3386,14.5993,14.3386,14.3386,5250.0],["1983-10-17",14.3386,14.86,14.3386,14.3386,1902.0],["1983-10-18",14.3386,14.86,14.3386,14.3386,289.0],["1983-10-19",14.3386,14.86,14.3386,14.3386,2890.0],["1983-10-20",14.3386,14.5993,14.3386,14.3386,3082.0],["1983-10-21",14.3386,14.5993,14.3386,14.3386,1782.0],["1983-10-24",14.3386,14.5993,14.0779,14.0779,2432.0],["1983-10-25",14.5993,14.86,14.5993,14.5993,6502.0],["1983-10-26",14.5993,14.86,14.5993,14.5993,2504.0],["1983-10-27",14.5993,15.1207,14.5993,14.5993,3082.0],["1983-10-28",14.5993,15.1207,14.5993,14.5993,4840.0],["1983-10-31",15.3814,15.6421,15.3814,15.3814,7128.0],["1983-11-01",20.3348,20.5955,20.3348,20.3348,9656.0],["1983-11-02",18.2491,18.2491,17.7277,17.7277,24129.0],["1983-11-03",18.2491,18.5098,18.2491,18.2491,9921.0],["1983-11-04",18.7705,19.5526,18.7705,18.7705,3636.0],["1983-11-07",18.7705,19.0312,18.7705,18.7705,4118.0],["1983-11-08",20.8562,21.3776,20.8562,20.8562,7345.0],["1983-11-09",20.3348,20.3348,20.0741,20.0741,9367.0],["1983-11-10",20.3348,20.5955,20.3348,20.3348,4575.0],["1983-11-11",20.3348,20.5955,20.3348,20.3348,2649.0],["1983-11-14",20.3348,20.5955,20.0741,20.0741,1975.0],["1983-11-15",20.074,20.074,19.2919,19.2919,4190.0],["1983-11-16",19.2919,19.5526,19.0312,19.0312,3781.0],["1983-11-17",19.2919,19.5526,19.2919,19.2919,5322.0],["1983-11-18",19.2919,19.5526,19.2919,19.2919,5057.0],["1983-11-21",19.2919,19.5526,19.2919,19.2919,1300.0],["1983-11-22",19.0312,19.0312,18.7705,18.7705,5635.0],["1983-11-23",18.7705,19.0312,18.7705,18.7705,2793.0],["1983-11-25",18.7705,19.0312,18.5098,18.5098,313.0],["1983-11-28",18.5098,18.7705,18.2491,18.2491,1156.0],["1983-11-29",18.2491,18.7705,18.2491,18.2491,987.0],["1983-11-30",18.2491,18.7705,17.9884,17.9884,1637.0],["1983-12-01",18.2491,18.7705,18.2491,18.2491,3275.0],["1983-12-02",18.2491,19.0312,18.2491,18.2491,2673.0],["1983-12-05",18.2491,19.0312,18.2491,18.2491,241.0],["1983-12-06",18.2491,19.0312,18.2491,18.2491,1156.0],["1983-12-07",18.7705,19.0312,18.7705,18.7705,771.0],["1983-12-08",18.7705,19.0312,18.7705,18.7705,11005.0],["1983-12-09",19.5526,20.074,19.5526,19.5526,6165.0],["1983-12-12",19.5526,20.074,19.5526,19.5526,3058.0],["1983-12-13",19.5526,20.074,19.5526,19.5526,2528.0],["1983-12-14",19.5526,19.5526,19.0312,19.0312,1710.0],["1983-12-15",19.0312,19.5526,18.7705,18.7705,1637.0],["1983-12-16",18.7705,19.5526,18.7705,18.7705,3058.0],["1983-12-19",19.0312,19.5526,19.0312,19.0312,3949.0],["1983-12-20",19.2919,19.8133,19.2919,19.2919,4190.0],["1983-12-21",19.2919,19.8133,19.2919,19.2919,7465.0],["1983-12-22",19.8134,20.0741,19.8134,19.8134,6165.0],["1983-12-23",19.8134,20.0741,19.8134,19.8134,2601.0],["1983-12-27",19.8133,20.074,19.2919,19.2919,2866.0],["1983-12-28",19.2919,19.5526,19.0312,19.0312,96.0],["1983-12-29",19.0312,19.5526,19.0312,19.0312,1035.0],["1983-12-30",19.0312,19.5526,19.0312,19.0312,3805.0],["1984-01-03",19.0312,19.5526,19.0312,19.0312,1565.0],["1984-01-04",19.0312,19.2919,19.0312,19.0312,1011.0],["1984-01-05",19.0312,19.2919,19.0312,19.0312,4888.0],["1984-01-06",19.0312,19.2919,18.7705,18.7705,2360.0],["1984-01-09",18.7705,19.2919,18.7705,18.7705,1469.0],["1984-01-10",19.0312,19.2919,19.0312,19.0312,4335.0],["1984-01-11",19.0312,19.2919,18.7705,18.7705,1662.0],["1984-01-12",18.7705,18.7705,18.2491,18.2491,3684.0],["1984-01-13",18.7705,19.0312,18.7705,18.7705,7513.0],["1984-01-16",18.7705,19.0312,18.7705,18.7705,3155.0],["1984-01-17",18.7705,18.7705,18.2491,18.2491,3227.0],["1984-01-18",18.2491,18.7705,18.2491,18.2491,5153.0],["1984-01-19",18.2491,18.7705,18.2491,18.2491,433.0],["1984-01-20",18.2491,18.5098,18.2491,18.2491,2528.0],["1984-01-23",18.2491,18.5098,18.2491,18.2491,674.0],["1984-01-24",18.2491,18.5098,17.9884,17.9884,12040.0],["1984-01-25",17.7277,17.7277,17.467,17.467,1999.0],["1984-01-26",17.467,17.7277,17.467,17.467,795.0],["1984-01-27",17.467,17.7277,17.467,17.467,1541.0],["1984-01-30",18.5098,19.2919,18.5098,18.5098,9680.0],["1984-01-31",18.7705,19.2919,18.7705,18.7705,22058.0],["1984-02-01",19.2919,19.8133,19.2919,19.2919,13389.0],["1984-02-02",19.2919,19.8133,18.7705,18.7705,11198.0],["1984-02-03",18.7705,19.0312,18.2491,18.2491,7176.0],["1984-02-06",18.2491,18.7705,18.2491,18.2491,3395.0],["1984-02-07",17.467,17.467,16.9456,16.9456,3251.0],["1984-02-08",16.9456,16.9456,16.4242,16.4242,1806.0],["1984-02-09",16.4242,17.2063,16.4242,16.4242,2866.0],["1984-02-10",16.6849,17.2063,16.6849,16.6849,4238.0],["1984-02-13",16.6849,16.9456,16.1635,16.1635,1710.0],["1984-02-14",16.1635,16.9456,16.1635,16.1635,6044.0],["1984-02-15",17.7277,17.9884,17.7277,17.7277,15580.0],["1984-02-16",17.7277,18.2491,17.7277,17.7277,7730.0],["1984-02-17",17.7277,18.2491,17.7277,17.7277,747.0],["1984-02-21",17.7277,17.7277,17.2063,17.2063,6598.0],["1984-02-22",17.2063,17.7277,16.9456,16.9456,6646.0],["1984-02-23",16.9456,17.467,16.9456,16.9456,2360.0],["1984-02-24",16.1635,16.1635,15.3814,15.3814,1060.0],["1984-02-27",16.1635,16.4242,16.1635,16.1635,1517.0],["1984-02-28",16.1635,16.6849,16.1635,16.1635,1926.0],["1984-02-29",16.1635,16.1635,16.1635,16.1635,0.0],["1984-03-01",16.4242,16.6849,16.4242,16.4242,217.0],["1984-03-02",16.4242,16.6849,15.9028,15.9028,4840.0],["1984-03-05",15.9028,16.1635,15.9028,15.9028,5539.0],["1984-03-06",16.1635,16.4242,16.1635,16.1635,5370.0],["1984-03-07",16.1635,16.4242,15.9028,15.9028,5201.0],["1984-03-08",15.9028,16.4242,15.9028,15.9028,891.0],["1984-03-09",15.9028,16.4242,15.9028,15.9028,1228.0],["1984-03-12",15.9028,16.4242,15.9028,15.9028,3058.0],["1984-03-13",15.9028,16.1635,15.9028,15.9028,8500.0],["1984-03-14",16.6849,17.2063,16.6849,16.6849,20758.0],["1984-03-15",17.9884,18.7705,17.9884,17.9884,9705.0],["1984-03-16",17.9884,18.5098,17.9884,17.9884,3082.0],["1984-03-19",17.7277,17.7277,17.2063,17.2063,1373.0],["1984-03-20",17.7277,18.2491,17.7277,17.7277,1276.0],["1984-03-21",17.7277,17.7277,17.2063,17.2063,1782.0],["1984-03-22",17.2063,17.7277,16.9456,16.9456,2866.0],["1984-03-23",16.9456,17.467,16.6849,16.6849,1035.0],["1984-03-26",16.6849,17.467,16.6849,16.6849,265.0],["1984-03-27",15.1207,15.1207,14.5993,14.5993,2745.0],["1984-03-28",14.86,15.3814,14.86,14.86,1878.0],["1984-03-29",15.1207,15.6421,15.1207,15.1207,1373.0],["1984-03-30",15.1207,15.3814,14.86,14.86,1228.0],["1984-04-02",15.3814,16.1635,15.3814,15.3814,1854.0],["1984-04-03",15.3814,15.9028,15.3814,15.3814,1132.0],["1984-04-04",15.3814,15.3814,14.86,14.86,2215.0],["1984-04-05",15.6421,16.4242,15.6421,15.6421,1637.0],["1984-04-06",15.6421,16.4242,15.6421,15.6421,698.0],["1984-04-09",15.6421,15.6421,15.1207,15.1207,843.0],["1984-04-10",15.1207,15.1207,14.3386,14.3386,626.0],["1984-04-11",14.5993,15.1207,14.5993,14.5993,1926.0],["1984-04-12",14.5993,15.1207,14.5993,14.5993,1349.0],["1984-04-13",14.5993,15.1207,14.5993,14.5993,144.0],["1984-04-16",14.5993,14.5993,14.0779,14.0779,1349.0],["1984-04-17",14.0779,14.3386,13.8172,13.8172,3251.0],["1984-04-18",13.0351,13.0351,12.5137,12.5137,4286.0],["1984-04-19",13.0351,13.5565,13.0351,13.0351,5418.0],["1984-04-23",12.7744,12.7744,12.253,12.253,1999.0],["1984-04-24",12.7744,13.2958,12.7744,12.7744,1662.0],["1984-04-25",12.7744,13.2958,12.7744,12.7744,2191.0],["1984-04-26",12.7744,13.2958,12.7744,12.7744,72.0],["1984-04-27",13.2958,13.8172,13.2958,13.2958,891.0],["1984-04-30",13.2958,13.5565,13.2958,13.2958,578.0],["1984-05-01",13.2958,13.5565,13.2958,13.2958,482.0],["1984-05-02",13.2958,13.2958,12.7744,12.7744,530.0],["1984-05-03",11.9923,11.9923,11.2102,11.2102,1276.0],["1984-05-04",11.9923,12.253,11.9923,11.9923,6092.0],["1984-05-07",12.253,12.7744,12.253,12.253,2697.0],["1984-05-08",12.5137,12.7744,12.5137,12.5137,2528.0],["1984-05-09",12.5137,12.7744,12.5137,12.5137,169.0],["1984-05-10",12.5137,12.7744,12.5137,12.5137,2938.0],["1984-05-11",12.5137,12.7744,12.5137,12.5137,1084.0],["1984-05-14",12.5137,12.7744,12.5137,12.5137,771.0],["1984-05-15",12.5137,12.5137,12.5137,12.5137,1011.0],["1984-05-16",12.5137,12.7744,12.5137,12.7744,626.0],["1984-05-17",12.5137,12.5137,12.253,12.253,891.0],["1984-05-18",12.253,12.253,11.9923,11.9923,12450.0],["1984-05-21",11.9923,12.253,11.9923,11.9923,1830.0],["1984-05-22",11.9923,11.9923,11.4709,11.4709,385.0],["1984-05-23",11.4709,11.4709,11.4709,11.4709,144.0],["1984-05-24",11.4709,11.4709,10.6888,10.9495,1373.0],["1984-05-25",10.9495,11.7316,10.9495,11.4709,9945.0],["1984-05-29",10.4281,10.4281,10.4281,10.4281,1035.0],["1984-05-30",10.4281,11.2102,10.4281,10.9495,1589.0],["1984-05-31",10.4281,10.4281,10.1674,10.1674,409.0],["1984-06-01",10.4281,10.9495,10.4281,10.9495,8380.0],["1984-06-04",10.9495,11.2102,10.9495,11.2102,3371.0],["1984-06-05",11.2102,11.7316,11.2102,11.7316,11342.0],["1984-06-06",11.7316,11.7316,11.4709,11.7316,4286.0],["1984-06-07",11.7316,11.7316,11.4709,11.4709,2432.0],["1984-06-08",11.4709,11.7316,11.4709,11.7316,2215.0],["1984-06-11",11.7316,11.7316,11.4709,11.7316,4768.0],["1984-06-12",11.7316,12.253,11.7316,11.7316,2649.0],["1984-06-13",11.9923,12.5137,11.9923,11.9923,5707.0],["1984-06-14",11.9923,12.253,11.9923,11.9923,7850.0],["1984-06-15",11.9923,12.253,11.4709,11.4709,3660.0],["1984-06-18",11.9923,11.9923,11.9923,11.9923,24.0],["1984-06-19",11.7316,11.7316,11.7316,11.7316,530.0],["1984-06-20",11.7316,11.9923,11.7316,11.9923,8789.0],["1984-06-21",11.9923,11.9923,11.7316,11.9923,963.0],["1984-06-22",11.9923,11.9923,11.7316,11.9923,5659.0],["1984-06-25",11.9923,11.9923,11.7316,11.9923,722.0],["1984-06-26",11.9923,11.9923,11.7316,11.9923,2047.0],["1984-06-27",11.9923,11.9923,11.9923,11.9923,0.0],["1984-06-28",11.9923,11.9923,11.7316,11.9923,11824.0],["1984-06-29",11.9923,12.253,11.9923,12.253,3612.0],["1984-07-02",12.253,12.253,11.9923,12.253,2793.0],["1984-07-03",12.253,12.253,11.9923,12.253,3395.0],["1984-07-05",12.253,12.253,12.253,12.253,2769.0],["1984-07-06",12.253,12.253,12.253,12.253,289.0],["1984-07-09",12.253,12.5137,11.7316,12.253,1710.0],["1984-07-10",12.253,12.253,12.253,12.253,0.0],["1984-07-11",11.7316,11.7316,11.7316,11.7316,96.0],["1984-07-12",11.9923,12.253,11.9923,11.9923,2432.0],["1984-07-13",11.9923,11.9923,11.9923,11.9923,193.0],["1984-07-16",11.9923,12.253,11.9923,12.253,4262.0],["1984-07-17",11.9923,11.9923,11.9923,11.9923,482.0],["1984-07-18",11.9923,11.9923,11.9923,11.9923,0.0],["1984-07-19",11.9923,11.9923,11.9923,11.9923,458.0],["1984-07-20",11.9923,12.253,11.4709,12.253,1084.0],["1984-07-23",12.253,12.253,11.9923,12.253,217.0],["1984-07-24",12.253,12.253,11.7316,11.7316,265.0],["1984-07-25",11.7316,11.7316,11.4709,11.7316,3588.0],["1984-07-26",11.7316,11.7316,11.2102,11.2102,6165.0],["1984-07-27",11.2102,11.2102,10.9495,10.9495,554.0],["1984-07-30",10.9495,11.4709,10.9495,10.9495,5996.0],["1984-07-31",10.9495,10.9495,10.9495,10.9495,0.0],["1984-08-01",10.9495,10.9495,10.9495,10.9495,530.0],["1984-08-02",10.9495,10.9495,10.9495,10.9495,48.0],["1984-08-03",10.9495,11.2102,10.9495,11.2102,1252.0],["1984-08-06",11.2102,11.4709,10.9495,11.2102,1011.0],["1984-08-07",10.9495,10.9495,10.9495,10.9495,265.0],["1984-08-08",10.9495,10.9495,10.9495,10.9495,48.0],["1984-08-09",10.9495,10.9495,10.9495,10.9495,795.0],["1984-08-10",10.9495,10.9495,10.4281,10.6888,4118.0],["1984-08-13",10.6888,10.6888,10.6888,10.6888,0.0],["1984-08-14",10.6888,10.9495,10.4281,10.9495,650.0],["1984-08-15",10.9495,11.2102,10.6888,10.6888,1060.0],["1984-08-16",10.6888,11.2102,10.6888,11.2102,1951.0],["1984-08-17",11.2102,11.2102,10.4281,10.6888,3853.0],["1984-08-20",10.6888,10.9495,10.1674,10.6888,2456.0],["1984-08-21",10.6888,10.6888,10.1674,10.4281,1060.0],["1984-08-22",10.4281,10.6888,10.1674,10.6888,241.0],["1984-08-23",10.6888,10.9495,10.4281,10.4281,506.0],["1984-08-24",10.4281,10.6888,10.4281,10.6888,1493.0],["1984-08-27",10.6888,10.6888,10.4281,10.6888,385.0],["1984-08-28",10.6888,10.6888,10.4281,10.6888,241.0],["1984-08-29",10.6888,10.6888,10.6888,10.6888,433.0],["1984-08-30",10.6888,10.6888,10.4281,10.6888,3299.0],["1984-08-31",10.4281,10.4281,10.4281,10.4281,24.0],["1984-09-04",10.6888,10.6888,10.6888,10.6888,72.0],["1984-09-05",10.6888,10.6888,10.4281,10.6888,578.0],["1984-09-06",10.4281,10.4281,10.4281,10.4281,602.0],["1984-09-07",10.4281,10.4281,10.4281,10.4281,3395.0],["1984-09-10",10.4281,10.4281,10.4281,10.4281,2408.0],["1984-09-11",10.4281,10.4281,10.4281,10.4281,0.0],["1984-09-12",10.4281,10.4281,10.1674,10.1674,1758.0],["1984-09-13",10.1674,10.1674,10.1674,10.1674,1084.0],["1984-09-14",10.4281,10.6888,10.4281,10.6888,5298.0],["1984-09-17",10.4281,10.4281,9.9067,10.4281,27283.0],["1984-09-18",10.4281,10.4281,10.4281,10.4281,482.0],["1984-09-19",10.4281,10.6888,10.4281,10.6888,2769.0],["1984-09-20",10.6888,10.6888,10.4281,10.4281,144.0],["1984-09-21",10.4281,10.6888,10.4281,10.6888,433.0],["1984-09-24",10.4281,10.4281,10.4281,10.4281,169.0],["1984-09-25",10.4281,10.4281,10.4281,10.4281,482.0],["1984-09-26",10.4281,10.6888,10.4281,10.6888,530.0],["1984-09-27",10.4281,10.4281,10.4281,10.4281,1204.0],["1984-09-28",10.4281,10.4281,10.4281,10.4281,4021.0],["1984-10-01",10.4281,10.4281,10.4281,10.4281,120.0],["1984-10-02",10.4281,10.6888,10.4281,10.4281,72.0],["1984-10-03",10.4281,10.6888,10.4281,10.4281,2119.0],["1984-10-04",10.4281,10.6888,10.4281,10.6888,554.0],["1984-10-05",10.4281,10.4281,10.4281,10.4281,120.0],["1984-10-08",10.4281,10.4281,10.4281,10.4281,96.0],["1984-10-09",10.4281,10.4281,10.4281,10.4281,1132.0],["1984-10-10",10.4281,10.4281,10.4281,10.4281,2047.0],["1984-10-11",10.4281,10.6888,10.4281,10.4281,1156.0],["1984-10-12",10.4281,10.4281,10.4281,10.4281,217.0],["1984-10-15",10.4281,10.4281,10.4281,10.4281,0.0],["1984-10-16",10.4281,10.6888,10.4281,10.6888,193.0],["1984-10-17",10.4281,10.4281,10.4281,10.4281,241.0],["1984-10-18",10.4281,10.4281,10.4281,10.4281,48.0],["1984-10-19",10.4281,10.4281,10.4281,10.4281,4021.0],["1984-10-22",10.4281,10.4281,10.4281,10.4281,361.0],["1984-10-23",10.4281,10.4281,10.4281,10.4281,1156.0],["1984-10-24",10.4281,10.4281,10.4281,10.4281,0.0],["1984-10-25",10.4281,10.4281,10.4281,10.4281,0.0],["1984-10-26",10.4281,10.6888,10.4281,10.4281,578.0],["1984-10-29",10.4281,10.4281,10.4281,10.4281,0.0],["1984-10-30",10.4281,10.4281,10.4281,10.4281,241.0],["1984-10-31",10.4281,10.6888,10.4281,10.4281,1132.0],["1984-11-01",10.6888,10.6888,10.6888,10.6888,120.0],["1984-11-02",10.6888,10.6888,10.4281,10.4281,771.0],["1984-11-05",10.4281,10.6888,10.4281,10.4281,96.0],["1984-11-06",10.4281,10.4281,10.4281,10.4281,193.0],["1984-11-07",10.4281,10.4281,10.4281,10.4281,1397.0],["1984-11-08",10.4281,10.4281,10.4281,10.4281,120.0],["1984-11-09",10.4281,10.6888,10.4281,10.4281,6092.0],["1984-11-12",10.4281,10.4281,10.4281,10.4281,867.0],["1984-11-13",10.4281,10.4281,10.4281,10.4281,241.0],["1984-11-14",10.4281,10.4281,10.4281,10.4281,0.0],["1984-11-15",10.4281,10.4281,10.4281,10.4281,169.0],["1984-11-16",10.4281,10.4281,10.4281,10.4281,0.0],["1984-11-19",10.4281,10.4281,10.4281,10.4281,144.0],["1984-11-20",10.4281,10.4281,10.4281,10.4281,458.0],["1984-11-21",10.4281,10.4281,10.4281,10.4281,48.0],["1984-11-23",10.4281,10.4281,10.4281,10.4281,48.0],["1984-11-26",10.4281,10.4281,10.4281,10.4281,289.0],["1984-11-27",10.4281,10.6888,10.4281,10.4281,289.0],["1984-11-28",10.4281,10.6888,10.4281,10.4281,482.0],["1984-11-29",10.4281,10.6888,10.4281,10.6888,96.0],["1984-11-30",10.4281,10.4281,10.4281,10.4281,289.0],["1984-12-03",10.4281,10.4281,10.4281,10.4281,385.0],["1984-12-04",10.4281,10.4281,10.4281,10.4281,169.0],["1984-12-05",10.4281,10.6888,10.4281,10.4281,4961.0],["1984-12-06",10.4281,10.4281,10.4281,10.4281,193.0],["1984-12-07",10.4281,10.4281,10.4281,10.4281,24.0],["1984-12-10",10.4281,10.4281,10.4281,10.4281,120.0],["1984-12-11",10.4281,10.4281,10.4281,10.4281,1011.0],["1984-12-12",10.4281,10.4281,10.4281,10.4281,722.0],["1984-12-13",10.4281,10.4281,10.4281,10.4281,3034.0],["1984-12-14",10.4281,10.4281,10.4281,10.4281,963.0],["1984-12-17",10.4281,10.4281,10.4281,10.4281,987.0],["1984-12-18",10.4281,10.4281,10.4281,10.4281,458.0],["1984-12-19",10.4281,10.4281,10.4281,10.4281,771.0],["1984-12-20",10.4281,10.6888,10.4281,10.4281,1926.0],["1984-12-21",10.4281,10.4281,10.4281,10.4281,120.0],["1984-12-24",10.6888,11.2102,10.6888,10.9495,3203.0],["1984-12-26",11.2102,11.2102,11.2102,11.2102,48.0],["1984-12-27",10.4281,10.4281,10.4281,10.4281,458.0],["1984-12-28",10.4281,10.9495,10.4281,10.6888,1276.0],["1984-12-31",10.6888,11.2102,10.4281,11.2102,2167.0],["1985-01-02",11.2102,11.2102,10.6888,10.6888,1445.0],["1985-01-03",10.6888,10.6888,10.6888,10.6888,0.0],["1985-01-04",10.9495,10.9495,10.9495,10.9495,24.0],["1985-01-07",10.9495,10.9495,10.9495,10.9495,0.0],["1985-01-08",10.4281,10.4281,10.4281,10.4281,144.0],["1985-01-09",10.6888,10.6888,10.6888,10.6888,241.0],["1985-01-10",10.4281,10.4281,10.4281,10.4281,24.0],["1985-01-11",10.4281,10.6888,10.4281,10.6888,289.0],["1985-01-14",10.4281,10.4281,10.4281,10.4281,193.0],["1985-01-15",10.4281,10.4281,10.4281,10.4281,337.0],["1985-01-16",10.4281,10.6888,10.4281,10.6888,217.0],["1985-01-17",10.6888,10.6888,10.4281,10.6888,241.0],["1985-01-18",10.6888,10.6888,10.4281,10.6888,1710.0],["1985-01-21",10.6888,10.9495,10.4281,10.9495,144.0],["1985-01-22",10.4281,10.4281,10.4281,10.4281,120.0],["1985-01-23",10.4281,10.4281,10.4281,10.4281,48.0],["1985-01-24",10.4281,10.6888,10.4281,10.6888,1084.0],["1985-01-25",10.4281,10.4281,10.4281,10.4281,144.0],["1985-01-28",10.6888,10.6888,10.6888,10.6888,747.0],["1985-01-29",10.6888,10.6888,10.4281,10.6888,698.0],["1985-01-30",10.6888,10.9495,10.4281,10.4281,1397.0],["1985-01-31",10.6888,10.6888,10.6888,10.6888,722.0],["1985-02-01",10.6888,10.6888,10.6888,10.6888,602.0],["1985-02-04",10.6888,11.2102,10.6888,10.9495,2119.0],["1985-02-05",10.9495,11.4709,10.9495,10.9495,241.0],["1985-02-06",10.9495,11.4709,10.6888,10.9495,1300.0],["1985-02-07",10.9495,11.2102,10.6888,11.2102,169.0],["1985-02-08",11.2102,11.2102,11.2102,11.2102,0.0],["1985-02-11",11.2102,11.2102,11.2102,11.2102,120.0],["1985-02-12",11.2102,11.2102,10.6888,11.2102,1637.0],["1985-02-13",11.2102,11.2102,10.6888,11.2102,915.0],["1985-02-14",11.2102,11.2102,10.6888,11.2102,602.0],["1985-02-15",10.9495,10.9495,10.6888,10.6888,482.0],["1985-02-19",10.6888,10.6888,10.4281,10.6888,1276.0],["1985-02-20",10.6888,10.6888,9.9067,10.4281,1180.0],["1985-02-21",10.4281,10.4281,9.9067,10.1674,4021.0],["1985-02-22",10.1674,10.4281,10.1674,10.4281,1397.0],["1985-02-25",10.4281,10.4281,10.4281,10.4281,0.0],["1985-02-26",10.1674,10.1674,10.1674,10.1674,241.0],["1985-02-27",10.1674,10.4281,10.1674,10.4281,1035.0],["1985-02-28",10.1674,10.1674,10.1674,10.1674,1421.0],["1985-03-01",10.1674,10.4281,9.9067,10.4281,289.0],["1985-03-04",9.9067,9.9067,9.9067,9.9067,48.0],["1985-03-05",9.9067,10.4281,9.9067,9.9067,265.0],["1985-03-06",9.646,9.646,9.646,9.646,48.0],["1985-03-07",9.646,9.646,9.646,9.646,313.0],["1985-03-08",9.646,9.646,9.646,9.646,96.0],["1985-03-11",9.646,9.646,9.646,9.646,0.0],["1985-03-12",9.646,9.646,9.646,9.646,0.0],["1985-03-13",9.646,10.1674,9.646,9.9067,1204.0],["1985-03-14",9.9067,10.1674,9.646,9.646,482.0],["1985-03-15",9.9067,9.9067,9.9067,9.9067,698.0],["1985-03-18",9.9067,9.9067,9.9067,9.9067,0.0],["1985-03-19",9.9067,9.9067,9.9067,9.9067,0.0],["1985-03-20",9.9067,9.9067,9.9067,9.9067,409.0],["1985-03-21",9.9067,9.9067,9.9067,9.9067,241.0],["1985-03-22",9.9067,10.1674,9.9067,9.9067,1228.0],["1985-03-25",9.9067,10.1674,9.9067,9.9067,169.0],["1985-03-26",10.1674,10.1674,10.1674,10.1674,241.0],["1985-03-27",9.9067,9.9067,9.9067,9.9067,24.0],["1985-03-28",9.9067,9.9067,9.9067,9.9067,72.0],["1985-03-29",9.9067,9.9067,9.9067,9.9067,241.0],["1985-04-01",9.9067,10.1674,9.9067,9.9067,96.0],["1985-04-02",10.1674,10.1674,10.1674,10.1674,1373.0],["1985-04-03",10.1674,10.4281,10.1674,10.1674,819.0],["1985-04-04",10.1674,10.1674,10.1674,10.1674,433.0],["1985-04-08",10.1674,10.4281,10.1674,10.4281,265.0],["1985-04-09",10.4281,10.4281,10.1674,10.4281,1035.0],["1985-04-10",10.1674,10.1674,10.1674,10.1674,169.0],["1985-04-11",10.1674,10.1674,10.1674,10.1674,48.0],["1985-04-12",10.1674,10.1674,10.1674,10.1674,0.0],["1985-04-15",9.9067,9.9067,9.9067,9.9067,96.0],["1985-04-16",10.1674,10.4281,10.1674,10.1674,144.0],["1985-04-17",10.4281,10.4281,10.4281,10.4281,1180.0],["1985-04-18",10.4281,10.6888,10.1674,10.1674,2191.0],["1985-04-19",10.1674,10.6888,10.1674,10.1674,313.0],["1985-04-22",10.6888,10.6888,10.6888,10.6888,120.0],["1985-04-23",10.1674,10.1674,10.1674,10.1674,289.0],["1985-04-24",10.1674,10.1674,10.1674,10.1674,241.0],["1985-04-25",10.1674,10.1674,10.1674,10.1674,987.0],["1985-04-26",10.1674,10.1674,9.9067,9.9067,722.0],["1985-04-29",9.9067,9.9067,9.9067,9.9067,0.0],["1985-04-30",9.9067,9.9067,9.9067,9.9067,0.0],["1985-05-01",9.9067,9.9067,9.9067,9.9067,120.0],["1985-05-02",9.646,9.646,9.646,9.646,48.0],["1985-05-03",9.9067,9.9067,9.9067,9.9067,385.0],["1985-05-06",9.9067,9.9067,9.646,9.9067,698.0],["1985-05-07",9.9067,9.9067,9.9067,9.9067,0.0],["1985-05-08",9.9067,9.9067,9.9067,9.9067,0.0],["1985-05-09",9.646,9.646,9.646,9.646,265.0],["1985-05-10",9.646,9.646,9.646,9.646,120.0],["1985-05-13",9.646,9.646,9.646,9.646,987.0],["1985-05-14",9.646,9.646,9.646,9.646,409.0],["1985-05-15",9.646,9.9067,9.646,9.646,1397.0],["1985-05-16",9.646,9.646,9.646,9.646,24.0],["1985-05-17",9.646,9.646,9.646,9.646,24.0],["1985-05-20",9.646,9.646,9.646,9.646,482.0],["1985-05-21",9.646,9.646,9.646,9.646,48.0],["1985-05-22",9.646,9.646,9.646,9.646,0.0],["1985-05-23",9.646,9.646,9.646,9.646,241.0],["1985-05-24",9.646,9.646,9.646,9.646,144.0],["1985-05-28",9.9067,9.9067,9.9067,9.9067,24.0],["1985-05-29",9.9067,9.9067,9.9067,9.9067,0.0],["1985-05-30",9.9067,9.9067,9.3853,9.9067,1180.0],["1985-05-31",9.9067,9.9067,9.9067,9.9067,0.0],["1985-06-03",8.8639,8.8639,8.8639,8.8639,482.0],["1985-06-04",8.8639,8.8639,8.8639,8.8639,891.0],["1985-06-05",8.8639,8.8639,8.3425,8.3425,2504.0],["1985-06-06",8.3425,8.8639,8.3425,8.8639,2360.0],["1985-06-07",8.6032,8.6032,8.6032,8.6032,48.0],["1985-06-10",8.6032,8.8639,8.6032,8.8639,313.0],["1985-06-11",8.6032,8.6032,8.6032,8.6032,72.0],["1985-06-12",8.6032,8.6032,8.6032,8.6032,433.0],["1985-06-13",8.6032,8.8639,8.6032,8.6032,747.0],["1985-06-14",8.6032,8.8639,8.6032,8.8639,3299.0],["1985-06-17",8.6032,8.6032,8.6032,8.6032,96.0],["1985-06-18",8.6032,8.6032,8.6032,8.6032,409.0],["1985-06-19",8.6032,8.8639,8.6032,8.8639,1252.0],["1985-06-20",8.6032,8.6032,8.3425,8.6032,1349.0],["1985-06-21",8.6032,8.6032,8.3425,8.3425,144.0],["1985-06-24",8.3425,8.8639,8.3425,8.8639,3444.0],["1985-06-25",8.6032,8.6032,8.6032,8.6032,313.0],["1985-06-26",8.6032,8.6032,8.6032,8.6032,0.0],["1985-06-27",8.6032,8.8639,8.3425,8.3425,1445.0],["1985-06-28",8.6032,8.8639,8.6032,8.8639,2023.0],["1985-07-01",9.1246,9.1246,9.1246,9.1246,72.0],["1985-07-02",9.1246,9.1246,8.8639,9.1246,289.0],["1985-07-03",8.8639,8.8639,8.8639,8.8639,433.0],["1985-07-05",8.8639,8.8639,8.8639,8.8639,0.0],["1985-07-08",8.8639,8.8639,8.8639,8.8639,0.0],["1985-07-09",8.8639,8.8639,8.8639,8.8639,0.0],["1985-07-10",8.8639,8.8639,8.8639,8.8639,385.0],["1985-07-11",8.8639,8.8639,8.8639,8.8639,722.0],["1985-07-12",8.8639,8.8639,8.8639,8.8639,3203.0],["1985-07-15",8.8639,9.1246,8.6032,8.6032,289.0],["1985-07-16",8.6032,9.1246,8.6032,9.1246,747.0],["1985-07-17",9.1246,9.1246,8.6032,8.6032,1878.0],["1985-07-18",8.6032,8.6032,8.3425,8.6032,602.0],["1985-07-19",8.6032,8.8639,8.3425,8.8639,626.0],["1985-07-22",8.3425,8.3425,8.3425,8.3425,1613.0],["1985-07-23",8.3425,8.3425,8.3425,8.3425,1445.0],["1985-07-24",8.3425,8.3425,8.0818,8.0818,4623.0],["1985-07-25",8.0818,8.0818,8.0818,8.0818,722.0],["1985-07-26",8.0818,8.0818,8.0818,8.0818,48.0],["1985-07-29",8.0818,8.0818,7.8211,8.0818,1084.0],["1985-07-30",7.8211,7.8211,7.8211,7.8211,578.0],["1985-07-31",7.8211,7.8211,7.5604,7.5604,482.0],["1985-08-01",7.5604,7.5604,7.5604,7.5604,1349.0],["1985-08-02",7.8211,7.8211,7.8211,7.8211,48.0],["1985-08-05",7.8211,7.8211,7.8211,7.8211,241.0],["1985-08-06",7.8211,7.8211,7.8211,7.8211,0.0],["1985-08-07",7.5604,7.5604,7.2997,7.2997,626.0],["1985-08-08",7.2997,7.8211,7.2997,7.5604,1060.0],["1985-08-09",7.5604,7.5604,7.2997,7.5604,1228.0],["1985-08-12",7.5604,7.5604,7.039,7.2997,1084.0],["1985-08-13",7.2997,7.5604,7.2997,7.2997,4816.0],["1985-08-14",7.5604,7.5604,7.5604,7.5604,48.0],["1985-08-15",7.8211,7.8211,7.8211,7.8211,48.0],["1985-08-16",7.5604,7.5604,7.5604,7.5604,337.0],["1985-08-19",7.5604,7.5604,7.5604,7.5604,747.0],["1985-08-20",7.5604,7.5604,7.2997,7.5604,265.0],["1985-08-21",7.5604,7.5604,7.2997,7.2997,554.0],["1985-08-22",7.2997,7.2997,7.2997,7.2997,2408.0],["1985-08-23",7.2997,7.2997,7.2997,7.2997,482.0],["1985-08-26",7.2997,7.5604,7.2997,7.2997,819.0],["1985-08-27",6.7783,6.7783,6.7783,6.7783,771.0],["1985-08-28",6.7783,6.7783,6.7783,6.7783,0.0],["1985-08-29",7.2997,7.2997,7.2997,7.2997,602.0],["1985-08-30",7.2997,7.2997,6.7783,7.2997,1349.0],["1985-09-03",7.039,7.039,7.039,7.039,96.0],["1985-09-04",7.039,7.2997,7.039,7.039,626.0],["1985-09-05",7.039,7.039,7.039,7.039,0.0],["1985-09-06",7.039,7.2997,7.039,7.2997,313.0],["1985-09-09",7.039,7.039,7.039,7.039,72.0],["1985-09-10",7.039,7.2997,7.039,7.039,72.0],["1985-09-11",7.039,7.039,7.039,7.039,241.0],["1985-09-12",7.039,7.039,7.039,7.039,747.0],["1985-09-13",6.7783,6.7783,6.7783,6.7783,24.0],["1985-09-16",6.7783,6.7783,6.7783,6.7783,1324.0],["1985-09-17",7.039,7.039,7.039,7.039,241.0],["1985-09-18",7.039,7.039,7.039,7.039,0.0],["1985-09-19",7.039,7.039,7.039,7.039,0.0],["1985-09-20",6.7783,6.7783,6.7783,6.7783,96.0],["1985-09-23",6.7783,6.7783,6.7783,6.7783,193.0],["1985-09-24",6.7783,6.7783,6.7783,6.7783,120.0],["1985-09-25",6.7783,7.039,6.5175,6.7783,747.0],["1985-09-26",6.7783,6.7783,6.7783,6.7783,458.0],["1985-09-30",6.7783,6.7783,6.7783,6.7783,72.0],["1985-10-01",6.7783,6.7783,6.7783,6.7783,313.0],["1985-10-02",6.7783,6.7783,6.7783,6.7783,0.0],["1985-10-03",6.7783,6.7783,6.7783,6.7783,1445.0],["1985-10-04",7.039,7.039,7.039,7.039,1204.0],["1985-10-07",7.039,7.039,7.039,7.039,0.0],["1985-10-08",6.7783,6.7783,6.7783,6.7783,120.0],["1985-10-09",6.7783,6.7783,6.7783,6.7783,0.0],["1985-10-10",6.7783,6.7783,6.7783,6.7783,241.0],["1985-10-11",6.7783,7.039,6.7783,6.7783,963.0],["1985-10-14",6.7783,6.7783,6.7783,6.7783,0.0],["1985-10-15",6.7783,6.7783,6.7783,6.7783,0.0],["1985-10-16",6.7783,7.039,6.7783,7.039,1445.0],["1985-10-17",7.039,7.039,7.039,7.039,72.0],["1985-10-18",7.039,7.039,6.7783,6.7783,819.0],["1985-10-21",7.039,7.039,7.039,7.039,602.0],["1985-10-22",7.039,7.039,7.039,7.039,0.0],["1985-10-23",7.039,7.039,7.039,7.039,0.0],["1985-10-24",7.039,7.039,6.7783,6.7783,409.0],["1985-10-25",6.7783,7.2997,6.7783,7.2997,3058.0],["1985-10-28",7.5604,7.5604,7.5604,7.5604,48.0],["1985-10-29",7.039,7.039,7.039,7.039,24.0],["1985-10-30",7.039,7.039,7.039,7.039,385.0],["1985-10-31",7.039,7.039,7.039,7.039,0.0],["1985-11-01",7.039,7.039,7.039,7.039,241.0],["1985-11-04",7.039,7.039,7.039,7.039,120.0],["1985-11-05",7.039,7.039,7.039,7.039,0.0],["1985-11-06",7.039,7.039,7.039,7.039,144.0],["1985-11-07",7.039,7.039,7.039,7.039,0.0],["1985-11-08",7.039,7.2997,7.039,7.039,1228.0],["1985-11-11",7.2997,7.2997,7.2997,7.2997,120.0],["1985-11-12",7.2997,7.2997,7.039,7.2997,193.0],["1985-11-13",7.039,7.039,7.039,7.039,482.0],["1985-11-14",7.039,7.039,7.039,7.039,361.0],["1985-11-15",7.039,7.039,7.039,7.039,48.0],["1985-11-18",7.039,7.2997,7.039,7.2997,3371.0],["1985-11-19",7.2997,7.5604,7.039,7.039,1613.0],["1985-11-20",7.039,7.2997,7.039,7.2997,289.0],["1985-11-21",7.039,7.039,7.039,7.039,169.0],["1985-11-22",7.039,7.039,7.039,7.039,650.0],["1985-11-25",7.039,7.039,7.039,7.039,0.0],["1985-11-26",7.039,7.039,7.039,7.039,0.0],["1985-11-27",7.039,7.039,7.039,7.039,433.0],["1985-11-29",7.039,7.039,7.039,7.039,0.0],["1985-12-02",7.039,7.039,6.7783,6.7783,1349.0],["1985-12-03",6.5175,6.5175,6.5175,6.5175,313.0],["1985-12-04",6.5175,7.039,6.5175,7.039,4021.0],["1985-12-05",7.039,7.039,6.5175,6.5175,1613.0],["1985-12-06",6.5175,6.7783,6.5175,6.7783,144.0],["1985-12-09",6.7783,6.7783,6.5175,6.5175,1445.0],["1985-12-10",6.7783,6.7783,6.7783,6.7783,120.0],["1985-12-11",6.7783,6.7783,6.5175,6.7783,747.0],["1985-12-12",7.039,7.039,7.039,7.039,193.0],["1985-12-13",7.039,7.039,6.7783,6.7783,843.0],["1985-12-16",7.039,7.2997,7.039,7.2997,3925.0],["1985-12-17",7.2997,7.2997,7.2997,7.2997,3155.0],["1985-12-18",7.2997,7.2997,7.2997,7.2997,530.0],["1985-12-19",7.2997,7.2997,7.2997,7.2997,2023.0],["1985-12-20",7.2997,7.5604,7.2997,7.5604,1710.0],["1985-12-23",7.5604,7.5604,7.5604,7.5604,0.0],["1985-12-24",7.2997,7.2997,7.2997,7.2997,482.0],["1985-12-26",7.039,7.039,7.039,7.039,1252.0],["1985-12-27",7.039,7.2997,7.039,7.039,1060.0],["1985-12-30",7.039,7.039,7.039,7.039,2191.0],["1985-12-31",7.039,7.2997,7.039,7.2997,3805.0],["1986-01-02",7.5604,7.5604,7.5604,7.5604,144.0],["1986-01-03",7.5604,7.5604,7.5604,7.5604,0.0],["1986-01-06",7.5604,7.5604,7.5604,7.5604,0.0],["1986-01-07",7.5604,7.5604,7.5604,7.5604,0.0],["1986-01-08",7.039,7.039,7.039,7.039,241.0],["1986-01-09",7.039,7.039,7.039,7.039,409.0],["1986-01-10",7.039,7.039,7.039,7.039,72.0],["1986-01-13",7.039,7.039,7.039,7.039,193.0],["1986-01-14",7.2997,7.2997,7.2997,7.2997,24.0],["1986-01-15",7.2997,7.2997,7.2997,7.2997,0.0],["1986-01-16",7.2997,7.2997,7.039,7.039,144.0],["1986-01-17",7.039,7.2997,7.039,7.039,1445.0],["1986-01-20",7.039,7.039,7.039,7.039,1734.0],["1986-01-21",7.039,7.2997,7.039,7.039,506.0],["1986-01-22",7.039,7.039,7.039,7.039,120.0],["1986-01-23",7.039,7.2997,7.039,7.039,506.0],["1986-01-24",7.039,7.2997,7.039,7.2997,48.0],["1986-01-27",7.2997,7.2997,7.2997,7.2997,0.0],["1986-01-28",7.039,7.039,7.039,7.039,602.0],["1986-01-29",7.039,7.039,7.039,7.039,1589.0],["1986-01-30",7.039,7.039,7.039,7.039,0.0],["1986-01-31",7.039,7.039,7.039,7.039,0.0],["1986-02-03",7.039,7.039,7.039,7.039,409.0],["1986-02-04",7.039,7.2997,7.039,7.039,2360.0],["1986-02-05",7.039,7.039,7.039,7.039,0.0],["1986-02-06",6.7783,6.7783,6.7783,6.7783,24.0],["1986-02-07",6.7783,7.039,6.2568,6.2568,4527.0],["1986-02-10",6.2568,6.2568,5.9961,5.9961,987.0],["1986-02-11",5.9961,5.9961,5.9961,5.9961,144.0],["1986-02-12",6.7783,6.7783,6.7783,6.7783,24.0],["1986-02-13",5.9961,5.9961,5.9961,5.9961,48.0],["1986-02-14",5.9961,5.9961,5.9961,5.9961,0.0],["1986-02-18",5.9961,5.9961,5.9961,5.9961,169.0],["1986-02-19",5.9961,6.5175,5.9961,5.9961,241.0],["1986-02-20",5.9961,5.9961,5.9961,5.9961,0.0],["1986-02-21",5.9961,5.9961,5.9961,5.9961,0.0],["1986-02-24",5.9961,5.9961,5.9961,5.9961,120.0],["1986-02-25",5.9961,6.2568,5.7354,6.2568,1397.0],["1986-02-26",5.7354,5.7354,5.7354,5.7354,48.0],["1986-02-27",5.7354,5.7354,5.7354,5.7354,217.0],["1986-02-28",6.2568,6.2568,6.2568,6.2568,120.0],["1986-03-03",6.2568,6.2568,6.2568,6.2568,0.0],["1986-03-04",6.2568,6.2568,6.2568,6.2568,0.0],["1986-03-05",6.2568,6.2568,6.2568,6.2568,0.0],["1986-03-06",5.4747,5.4747,5.4747,5.4747,313.0],["1986-03-07",5.4747,5.4747,5.4747,5.4747,0.0],["1986-03-10",5.4747,5.9961,5.4747,5.9961,144.0],["1986-03-11",6.2568,6.2568,6.2568,6.2568,24.0],["1986-03-12",6.2568,6.2568,5.4747,5.7354,361.0],["1986-03-13",5.4747,5.4747,5.4747,5.4747,24.0],["1986-03-14",5.9961,5.9961,5.9961,5.9961,361.0],["1986-03-17",5.9961,5.9961,5.9961,5.9961,1397.0],["1986-03-18",5.4747,5.4747,5.4747,5.4747,120.0],["1986-03-19",5.9961,5.9961,5.9961,5.9961,843.0],["1986-03-20",5.9961,5.9961,5.9961,5.9961,0.0],["1986-03-21",6.2568,6.2568,6.2568,6.2568,241.0],["1986-03-24",5.9961,5.9961,5.9961,5.9961,193.0],["1986-03-25",5.9961,5.9961,5.7354,5.7354,482.0],["1986-03-26",5.7354,6.2568,5.7354,6.2568,96.0],["1986-03-27",5.7354,5.7354,5.7354,5.7354,289.0],["1986-03-31",5.7354,5.7354,5.7354,5.7354,626.0],["1986-04-01",5.7354,5.9961,5.7354,5.7354,674.0],["1986-04-02",5.9961,5.9961,5.9961,5.9961,337.0],["1986-04-03",5.7354,5.7354,5.7354,5.7354,169.0],["1986-04-04",5.7354,5.7354,5.214,5.7354,2071.0],["1986-04-07",5.4747,5.4747,5.4747,5.4747,530.0],["1986-04-08",4.9533,4.9533,4.9533,4.9533,120.0],["1986-04-09",4.9533,5.4747,4.9533,5.4747,1878.0],["1986-04-10",5.7354,5.7354,5.7354,5.7354,120.0],["1986-04-11",5.4747,5.4747,5.214,5.214,3612.0],["1986-04-14",5.214,5.7354,5.214,5.7354,1782.0],["1986-04-15",5.7354,5.7354,5.7354,5.7354,1324.0],["1986-04-16",5.7354,5.7354,5.214,5.7354,1951.0],["1986-04-17",5.7354,5.7354,5.7354,5.7354,0.0],["1986-04-18",5.4747,5.4747,5.214,5.214,5298.0],["1986-04-21",5.214,5.4747,5.214,5.4747,1758.0],["1986-04-22",5.214,5.214,5.214,5.214,1204.0],["1986-04-23",5.214,5.214,5.214,5.214,0.0],["1986-04-24",5.214,5.4747,5.214,5.214,2649.0],["1986-04-25",5.214,6.2568,5.214,6.2568,17747.0],["1986-04-28",6.2568,6.5175,6.2568,6.2568,1975.0],["1986-04-29",6.2568,6.5175,5.9961,5.9961,819.0],["1986-04-30",6.2568,6.5175,6.2568,6.2568,1324.0],["1986-05-01",6.2568,6.2568,5.4747,5.9961,2167.0],["1986-05-02",5.9961,5.9961,5.9961,5.9961,1276.0],["1986-05-05",5.9961,5.9961,5.9961,5.9961,48.0],["1986-05-06",5.9961,5.9961,5.4747,5.9961,578.0],["1986-05-07",5.9961,5.9961,5.4747,5.9961,337.0],["1986-05-08",5.9961,5.9961,5.9961,5.9961,0.0],["1986-05-09",5.9961,5.9961,5.9961,5.9961,169.0],["1986-05-12",5.9961,5.9961,5.9961,5.9961,578.0],["1986-05-13",6.2568,7.039,6.2568,6.5175,6622.0],["1986-05-14",6.7783,7.5604,6.7783,7.5604,1589.0],["1986-05-15",7.039,7.039,6.7783,6.7783,1108.0],["1986-05-16",6.7783,6.7783,6.7783,6.7783,602.0],["1986-05-19",6.7783,6.7783,6.7783,6.7783,843.0],["1986-05-20",6.7783,7.039,6.5175,6.5175,1180.0],["1986-05-21",6.5175,6.7783,6.2568,6.2568,1132.0],["1986-05-22",6.2568,6.2568,6.2568,6.2568,0.0],["1986-05-23",6.2568,6.2568,6.2568,6.2568,0.0],["1986-05-27",6.2568,6.2568,6.2568,6.2568,144.0],["1986-05-28",6.2568,6.2568,6.2568,6.2568,602.0],["1986-05-29",6.7783,6.7783,6.7783,6.7783,48.0],["1986-05-30",6.2568,6.2568,6.2568,6.2568,72.0],["1986-06-02",6.2568,6.2568,6.2568,6.2568,0.0],["1986-06-03",5.9961,5.9961,5.9961,5.9961,217.0],["1986-06-04",5.9961,5.9961,5.9961,5.9961,0.0],["1986-06-05",5.9961,5.9961,5.9961,5.9961,241.0],["1986-06-06",6.5175,6.5175,6.5175,6.5175,241.0],["1986-06-09",6.2568,6.2568,5.9961,6.2568,578.0],["1986-06-10",6.2568,6.2568,6.2568,6.2568,0.0],["1986-06-11",5.9961,5.9961,5.9961,5.9961,289.0],["1986-06-12",5.9961,5.9961,5.9961,5.9961,0.0],["1986-06-13",5.9961,5.9961,5.9961,5.9961,0.0],["1986-06-16",5.9961,5.9961,5.9961,5.9961,0.0],["1986-06-17",6.2568,6.2568,6.2568,6.2568,361.0],["1986-06-18",6.2568,6.2568,6.2568,6.2568,48.0],["1986-06-19",6.2568,6.2568,5.9961,6.2568,217.0],["1986-06-20",6.2568,6.2568,6.2568,6.2568,361.0],["1986-06-23",5.9961,5.9961,5.9961,5.9961,96.0],["1986-06-24",5.9961,6.2568,5.9961,6.2568,530.0],["1986-06-25",6.2568,6.7783,6.2568,6.2568,3275.0],["1986-06-26",6.2568,6.2568,5.9961,6.2568,4551.0],["1986-06-27",6.5175,6.5175,6.5175,6.5175,120.0],["1986-06-30",6.5175,6.5175,5.9961,6.5175,771.0],["1986-07-01",6.5175,6.5175,6.2568,6.5175,795.0],["1986-07-02",6.5175,6.7783,6.2568,6.7783,3251.0],["1986-07-03",7.039,7.039,7.039,7.039,722.0],["1986-07-07",7.039,7.2997,6.5175,6.5175,506.0],["1986-07-08",6.5175,7.2997,6.5175,7.039,1011.0],["1986-07-09",7.039,7.039,7.039,7.039,0.0],["1986-07-10",7.039,7.039,6.7783,7.039,361.0],["1986-07-11",7.039,7.039,7.039,7.039,0.0],["1986-07-14",7.039,7.039,6.5175,6.5175,193.0],["1986-07-15",6.5175,6.7783,6.2568,6.7783,3444.0],["1986-07-16",6.7783,6.7783,6.5175,6.7783,626.0],["1986-07-17",6.7783,6.7783,6.7783,6.7783,0.0],["1986-07-18",6.7783,6.7783,6.5175,6.7783,96.0],["1986-07-21",6.7783,6.7783,6.5175,6.5175,722.0],["1986-07-22",6.5175,6.5175,6.5175,6.5175,0.0],["1986-07-23",6.7783,6.7783,6.7783,6.7783,72.0],["1986-07-24",6.7783,6.7783,6.7783,6.7783,482.0],["1986-07-25",6.7783,6.7783,6.7783,6.7783,0.0],["1986-07-28",6.2568,6.2568,6.2568,6.2568,48.0],["1986-07-29",6.2568,6.2568,6.2568,6.2568,24.0],["1986-07-30",6.2568,6.2568,6.2568,6.2568,169.0],["1986-07-31",6.2568,6.7783,6.2568,6.7783,2938.0],["1986-08-01",6.7783,7.039,6.7783,6.7783,1686.0],["1986-08-04",6.7783,6.7783,6.5175,6.5175,2649.0],["1986-08-05",6.5175,6.5175,6.5175,6.5175,265.0],["1986-08-06",6.5175,6.5175,6.5175,6.5175,241.0],["1986-08-07",6.5175,6.5175,6.5175,6.5175,0.0],["1986-08-08",6.5175,6.5175,6.5175,6.5175,24.0],["1986-08-11",6.5175,6.7783,6.5175,6.5175,554.0],["1986-08-12",6.5175,6.7783,6.5175,6.7783,144.0],["1986-08-13",6.7783,6.7783,6.5175,6.5175,867.0],["1986-08-14",6.5175,6.7783,6.5175,6.7783,2721.0],["1986-08-15",6.7783,7.039,6.5175,6.5175,217.0],["1986-08-18",6.5175,7.039,6.5175,7.039,433.0],["1986-08-19",7.039,7.039,7.039,7.039,0.0],["1986-08-20",6.5175,6.5175,6.5175,6.5175,241.0],["1986-08-21",6.5175,6.5175,6.5175,6.5175,0.0],["1986-08-22",6.5175,6.5175,6.5175,6.5175,48.0],["1986-08-25",7.039,7.039,7.039,7.039,120.0],["1986-08-26",6.7783,6.7783,6.5175,6.5175,1517.0],["1986-08-27",7.039,7.039,7.039,7.039,241.0],["1986-08-28",6.7783,6.7783,6.7783,6.7783,241.0],["1986-08-29",6.7783,6.7783,6.7783,6.7783,530.0],["1986-09-02",6.7783,6.7783,6.7783,6.7783,0.0],["1986-09-03",6.7783,7.2997,6.7783,7.2997,144.0],["1986-09-04",6.7783,6.7783,6.7783,6.7783,265.0],["1986-09-05",6.7783,6.7783,6.7783,6.7783,24.0],["1986-09-08",6.7783,7.039,6.7783,7.039,48.0],["1986-09-09",7.039,7.039,6.7783,6.7783,602.0],["1986-09-10",6.7783,6.7783,6.7783,6.7783,0.0],["1986-09-11",6.7783,6.7783,6.2568,6.2568,1686.0],["1986-09-12",6.2568,6.2568,5.214,5.9961,1300.0],["1986-09-15",5.7354,5.7354,5.7354,5.7354,120.0],["1986-09-16",5.7354,5.7354,5.4747,5.4747,530.0],["1986-09-17",5.4747,5.9961,5.4747,5.9961,120.0],["1986-09-18",5.9961,5.9961,5.9961,5.9961,0.0],["1986-09-19",5.7354,5.7354,5.7354,5.7354,24.0],["1986-09-22",5.9961,5.9961,5.9961,5.9961,24.0],["1986-09-23",5.7354,5.7354,5.7354,5.7354,241.0],["1986-09-24",5.9961,5.9961,5.9961,5.9961,482.0],["1986-09-25",5.9961,6.2568,5.9961,6.2568,289.0],["1986-09-26",5.9961,5.9961,5.9961,5.9961,265.0],["1986-09-29",5.9961,6.2568,5.9961,6.2568,337.0],["1986-09-30",6.2568,6.2568,5.9961,5.9961,1035.0],["1986-10-01",5.9961,6.2568,5.9961,6.2568,1565.0],["1986-10-02",6.2568,6.2568,6.2568,6.2568,0.0],["1986-10-03",6.2568,6.2568,6.2568,6.2568,0.0],["1986-10-06",6.2568,6.2568,5.9961,5.9961,217.0],["1986-10-07",6.2568,6.2568,6.2568,6.2568,120.0],["1986-10-08",6.2568,6.5175,6.2568,6.2568,1132.0],["1986-10-09",6.2568,6.2568,6.2568,6.2568,0.0],["1986-10-10",6.5175,6.5175,6.5175,6.5175,120.0],["1986-10-13",6.5175,6.5175,6.2568,6.2568,3419.0],["1986-10-14",6.7783,7.2997,6.7783,7.2997,1035.0],["1986-10-15",6.7783,6.7783,6.7783,6.7783,193.0],["1986-10-16",7.2997,7.5604,7.2997,7.5604,602.0],["1986-10-17",7.5604,7.5604,7.5604,7.5604,241.0],["1986-10-20",7.2997,7.2997,7.2997,7.2997,1975.0],["1986-10-21",7.2997,7.2997,7.2997,7.2997,313.0],["1986-10-22",7.5604,7.5604,7.5604,7.5604,241.0],["1986-10-23",7.5604,7.5604,7.2997,7.2997,1710.0],["1986-10-24",7.2997,7.2997,7.2997,7.2997,313.0],["1986-10-27",7.2997,7.5604,7.2997,7.5604,72.0],["1986-10-28",7.2997,7.2997,7.2997,7.2997,48.0],["1986-10-29",7.2997,7.2997,6.7783,6.7783,2769.0],["1986-10-30",6.7783,6.7783,6.7783,6.7783,120.0],["1986-10-31",6.5175,6.5175,6.5175,6.5175,963.0],["1986-11-03",6.5175,6.5175,6.5175,6.5175,0.0],["1986-11-04",6.5175,6.5175,6.5175,6.5175,0.0],["1986-11-05",6.5175,6.5175,6.2568,6.2568,1011.0],["1986-11-06",6.2568,6.2568,6.2568,6.2568,241.0],["1986-11-07",6.2568,6.2568,6.2568,6.2568,48.0],["1986-11-10",6.5175,6.5175,6.5175,6.5175,24.0],["1986-11-11",6.2568,6.2568,6.2568,6.2568,96.0],["1986-11-12",6.2568,6.2568,6.2568,6.2568,0.0],["1986-11-13",6.2568,6.2568,6.2568,6.2568,0.0],["1986-11-14",6.2568,6.2568,6.2568,6.2568,0.0],["1986-11-17",6.2568,6.2568,5.9961,5.9961,1276.0],["1986-11-18",5.9961,5.9961,5.9961,5.9961,0.0],["1986-11-19",5.9961,5.9961,5.9961,5.9961,0.0],["1986-11-20",5.9961,5.9961,5.9961,5.9961,241.0],["1986-11-21",5.9961,5.9961,5.9961,5.9961,0.0],["1986-11-24",5.9961,6.2568,5.9961,5.9961,313.0],["1986-11-25",5.9961,6.2568,5.9961,5.9961,433.0],["1986-11-26",5.9961,5.9961,5.9961,5.9961,0.0],["1986-11-28",5.9961,5.9961,5.9961,5.9961,144.0],["1986-12-01",6.5175,6.5175,6.5175,6.5175,7826.0],["1986-12-02",6.5175,6.5175,5.9961,6.5175,7947.0],["1986-12-03",6.5175,6.7783,6.2568,6.5175,3636.0],["1986-12-04",6.5175,6.5175,6.5175,6.5175,1445.0],["1986-12-05",6.5175,6.5175,6.2568,6.5175,3949.0],["1986-12-08",6.2568,6.2568,6.2568,6.2568,48.0],["1986-12-09",6.7783,6.7783,6.7783,6.7783,2938.0],["1986-12-10",6.7783,6.7783,6.7783,6.7783,0.0],["1986-12-11",6.5175,6.5175,6.2568,6.5175,3010.0],["1986-12-12",6.5175,6.7783,6.5175,6.7783,9151.0],["1986-12-15",6.7783,6.7783,6.5175,6.5175,795.0],["1986-12-16",6.5175,6.5175,6.5175,6.5175,144.0],["1986-12-17",6.5175,6.7783,6.5175,6.5175,602.0],["1986-12-18",6.5175,6.7783,6.5175,6.5175,482.0],["1986-12-19",6.5175,6.5175,6.5175,6.5175,2095.0],["1986-12-22",6.2568,6.2568,6.2568,6.2568,482.0],["1986-12-23",6.2568,6.7783,6.2568,6.2568,2047.0],["1986-12-24",6.2568,6.2568,6.2568,6.2568,96.0],["1986-12-26",6.2568,6.2568,6.2568,6.2568,0.0],["1986-12-29",6.2568,6.7783,6.2568,6.5175,1854.0],["1986-12-30",6.5175,6.7783,6.5175,6.5175,1878.0],["1986-12-31",6.5175,6.5175,6.5175,6.5175,48.0],["1987-01-02",6.5175,7.039,6.5175,6.5175,337.0],["1987-01-05",6.5175,6.5175,6.5175,6.5175,0.0],["1987-01-06",6.7783,6.7783,6.7783,6.7783,482.0],["1987-01-07",6.7783,6.7783,6.5175,6.5175,4864.0],["1987-01-08",6.5175,6.7783,6.5175,6.7783,9632.0],["1987-01-09",6.5175,6.5175,6.5175,6.5175,24.0],["1987-01-12",6.7783,7.2997,6.7783,6.7783,554.0],["1987-01-13",6.7783,7.2997,6.7783,6.7783,433.0],["1987-01-14",7.039,7.8211,7.039,7.8211,626.0],["1987-01-15",7.8211,8.0818,7.8211,7.8211,819.0],["1987-01-16",7.5604,7.5604,7.5604,7.5604,72.0],["1987-01-19",7.5604,7.5604,7.5604,7.5604,241.0],["1987-01-20",7.5604,7.8211,7.5604,7.8211,987.0],["1987-01-21",7.5604,7.5604,7.2997,7.5604,482.0],["1987-01-22",7.5604,7.8211,7.2997,7.2997,506.0],["1987-01-23",7.2997,7.2997,7.039,7.039,867.0],["1987-01-26",7.039,7.039,7.039,7.039,0.0],["1987-01-27",7.2997,7.5604,7.2997,7.5604,361.0],["1987-01-28",7.5604,7.5604,7.039,7.5604,337.0],["1987-01-29",7.5604,7.5604,7.039,7.2997,2071.0],["1987-01-30",7.2997,7.5604,7.039,7.5604,48.0],["1987-02-02",7.2997,7.2997,7.2997,7.2997,120.0],["1987-02-03",7.5604,8.0818,7.5604,8.0818,602.0],["1987-02-04",8.0818,8.0818,7.8211,7.8211,1878.0],["1987-02-05",7.8211,7.8211,7.8211,7.8211,120.0],["1987-02-06",7.8211,8.3425,7.8211,8.3425,747.0],["1987-02-09",8.3425,8.3425,8.3425,8.3425,289.0],["1987-02-10",8.0818,8.0818,7.8211,8.0818,385.0],["1987-02-11",7.8211,7.8211,7.8211,7.8211,24.0],["1987-02-12",7.8211,7.8211,7.8211,7.8211,72.0],["1987-02-13",7.8211,8.6032,7.8211,8.3425,3106.0],["1987-02-17",8.3425,8.8639,8.0818,8.6032,3371.0],["1987-02-18",8.6032,8.6032,8.3425,8.6032,2625.0],["1987-02-19",8.6032,8.6032,8.3425,8.6032,1517.0],["1987-02-20",8.6032,8.6032,8.6032,8.6032,0.0],["1987-02-23",8.6032,8.6032,8.3425,8.6032,939.0],["1987-02-24",8.6032,8.6032,8.6032,8.6032,0.0],["1987-02-25",8.6874,8.6874,8.6874,8.6874,0.0],["1987-02-26",8.4242,8.4242,8.4242,8.4242,144.0],["1987-02-27",8.4242,8.4242,8.4242,8.4242,0.0],["1987-03-02",8.4241,8.6874,8.4241,8.6874,602.0],["1987-03-03",8.6874,8.6874,8.4241,8.6874,4118.0],["1987-03-04",8.6874,9.2139,8.6874,9.2139,4335.0],["1987-03-05",9.2139,9.4772,8.9507,9.4772,578.0],["1987-03-06",9.4772,9.4772,9.2139,9.2139,2745.0],["1987-03-09",9.2139,9.4772,8.9507,9.4772,3082.0],["1987-03-10",9.2139,9.2139,9.2139,9.2139,843.0],["1987-03-11",9.2139,9.2139,9.2139,9.2139,241.0],["1987-03-12",9.2139,9.4772,9.2139,9.4772,241.0],["1987-03-13",9.4772,9.4772,9.4772,9.4772,0.0],["1987-03-16",9.4772,9.4772,9.4772,9.4772,313.0],["1987-03-17",9.4772,9.4772,8.9507,9.4772,361.0],["1987-03-18",9.2139,9.2139,8.9507,9.2139,1830.0],["1987-03-19",9.4772,10.0037,9.4772,10.0037,4888.0],["1987-03-20",10.0037,10.2669,9.7404,9.7404,1806.0],["1987-03-23",9.7404,10.0037,9.7404,10.0037,241.0],["1987-03-24",10.0037,10.0037,10.0037,10.0037,482.0],["1987-03-25",10.0037,10.2669,9.7404,10.2669,2649.0],["1987-03-26",10.5302,10.7934,10.5302,10.5302,241.0],["1987-03-27",10.2669,10.2669,10.2669,10.2669,578.0],["1987-03-30",10.2669,10.5302,10.0037,10.0037,2240.0],["1987-03-31",10.0037,10.5302,10.0037,10.5302,722.0],["1987-04-01",10.5302,10.5302,10.0037,10.5302,795.0],["1987-04-02",10.5302,10.5302,10.0037,10.5302,289.0],["1987-04-03",10.0037,10.0037,10.0037,10.0037,48.0],["1987-04-06",10.0037,10.5302,9.7404,9.7404,1975.0],["1987-04-07",9.7404,10.5302,9.4772,9.4772,2167.0],["1987-04-08",9.4772,10.0037,9.4772,10.0037,458.0],["1987-04-09",10.0037,10.0037,10.0037,10.0037,602.0],["1987-04-10",10.0037,10.2669,9.7404,9.7404,409.0],["1987-04-13",9.7404,9.7404,9.7404,9.7404,0.0],["1987-04-14",9.7404,9.7404,9.7404,9.7404,0.0],["1987-04-15",9.4772,9.4772,9.4772,9.4772,193.0],["1987-04-16",9.4772,9.4772,9.4772,9.4772,0.0],["1987-04-20",9.7404,10.2669,9.7404,9.7404,265.0],["1987-04-21",9.7404,9.7404,9.7404,9.7404,48.0],["1987-04-22",10.2669,10.2669,10.2669,10.2669,530.0],["1987-04-23",9.7404,9.7404,9.7404,9.7404,241.0],["1987-04-24",9.7404,9.7404,9.2139,9.2139,1373.0],["1987-04-27",9.2139,9.2139,9.2139,9.2139,265.0],["1987-04-28",9.2139,9.2139,9.2139,9.2139,0.0],["1987-04-29",9.2139,9.2139,9.2139,9.2139,0.0],["1987-04-30",10.0037,10.0037,10.0037,10.0037,722.0],["1987-05-01",9.4772,9.4772,9.4772,9.4772,265.0],["1987-05-04",9.4772,9.4772,9.4772,9.4772,0.0],["1987-05-05",9.4772,9.4772,9.4772,9.4772,48.0],["1987-05-06",9.4772,9.4772,9.4772,9.4772,0.0],["1987-05-07",10.0037,10.0037,10.0037,10.0037,120.0],["1987-05-08",10.0037,10.0037,10.0037,10.0037,24.0],["1987-05-11",9.4772,9.4772,9.4772,9.4772,265.0],["1987-05-12",9.4772,9.4772,9.4772,9.4772,241.0],["1987-05-13",9.4772,9.4772,9.4772,9.4772,24.0],["1987-05-14",9.4772,9.4772,9.4772,9.4772,361.0],["1987-05-15",9.4772,9.4772,8.9507,9.4772,1349.0],["1987-05-18",9.4772,9.4772,9.4772,9.4772,24.0],["1987-05-19",9.4772,9.4772,9.4772,9.4772,0.0],["1987-05-20",8.6874,8.6874,8.6874,8.6874,120.0],["1987-05-21",8.6874,8.9507,8.6874,8.9507,795.0],["1987-05-22",8.9507,8.9507,8.4242,8.9507,602.0],["1987-05-26",8.9507,8.9507,8.9507,8.9507,0.0],["1987-05-27",8.9507,8.9507,8.9507,8.9507,0.0],["1987-05-28",8.9507,8.9507,8.9507,8.9507,0.0],["1987-05-29",8.4242,8.4242,8.4242,8.4242,241.0],["1987-06-01",8.4242,8.4242,8.4242,8.4242,48.0],["1987-06-02",8.4242,8.4242,8.4242,8.4242,0.0],["1987-06-03",8.4242,8.6874,8.4242,8.4242,650.0],["1987-06-04",8.4242,8.4242,8.4242,8.4242,0.0],["1987-06-05",8.4242,8.4242,8.4242,8.4242,144.0],["1987-06-08",8.4242,8.4242,8.4242,8.4242,0.0],["1987-06-09",8.6874,8.6874,8.6874,8.6874,72.0],["1987-06-10",8.6874,8.6874,8.6874,8.6874,0.0],["1987-06-11",8.6874,8.6874,8.6874,8.6874,0.0],["1987-06-12",8.6874,8.6874,8.6874,8.6874,0.0],["1987-06-15",8.4242,8.4242,8.4242,8.4242,963.0],["1987-06-16",8.6874,8.6874,8.6874,8.6874,2408.0],["1987-06-17",8.4242,8.4242,8.4242,8.4242,217.0],["1987-06-18",8.4242,8.4242,8.4242,8.4242,24.0],["1987-06-19",8.9507,8.9507,8.9507,8.9507,1204.0],["1987-06-22",9.4772,9.4772,9.4772,9.4772,96.0],["1987-06-23",9.4772,9.4772,9.4772,9.4772,0.0],["1987-06-24",9.4772,9.4772,9.4772,9.4772,265.0],["1987-06-25",8.9507,8.9507,8.9507,8.9507,120.0],["1987-06-26",8.9507,8.9507,8.9507,8.9507,0.0],["1987-06-29",8.9507,8.9507,8.9507,8.9507,0.0],["1987-06-30",8.9507,8.9507,8.9507,8.9507,0.0],["1987-07-01",8.9507,8.9507,8.9507,8.9507,0.0],["1987-07-02",8.9507,9.4772,8.9507,9.4772,241.0],["1987-07-06",8.9507,8.9507,8.9507,8.9507,24.0],["1987-07-07",8.9507,8.9507,8.9507,8.9507,0.0],["1987-07-08",9.2139,9.4772,9.2139,9.4772,1060.0],["1987-07-09",9.2139,9.2139,9.2139,9.2139,626.0],["1987-07-10",9.2139,9.4772,9.2139,9.4772,1421.0],["1987-07-13",9.4772,9.4772,9.4772,9.4772,169.0],["1987-07-14",9.4772,9.4772,9.4772,9.4772,0.0],["1987-07-15",9.4772,9.4772,9.4772,9.4772,747.0],["1987-07-16",9.4772,9.4772,9.4772,9.4772,24.0],["1987-07-17",9.4772,9.4772,9.4772,9.4772,241.0],["1987-07-20",9.4772,9.4772,9.4772,9.4772,217.0],["1987-07-21",9.4772,9.4772,9.4772,9.4772,0.0],["1987-07-22",9.4772,10.5302,9.4772,10.5302,939.0],["1987-07-23",10.5302,10.5302,10.0037,10.2669,4070.0],["1987-07-24",10.2669,10.5302,10.0037,10.0037,169.0],["1987-07-27",10.0037,10.5302,10.0037,10.0037,144.0],["1987-07-28",10.0037,10.2669,10.0037,10.2669,1806.0],["1987-07-29",10.0037,10.0037,10.0037,10.0037,24.0],["1987-07-30",10.0037,10.0037,10.0037,10.0037,0.0],["1987-07-31",10.0037,10.0037,10.0037,10.0037,144.0],["1987-08-03",10.0037,10.2669,10.0037,10.2669,5683.0],["1987-08-04",10.2669,10.2669,10.2669,10.2669,1204.0],["1987-08-05",10.0037,10.0037,10.0037,10.0037,602.0],["1987-08-06",10.0037,10.2669,10.0037,10.2669,1830.0],["1987-08-07",10.2669,10.2669,10.2669,10.2669,0.0],["1987-08-10",10.2669,10.2669,10.0037,10.2669,1228.0],["1987-08-11",10.2669,10.5302,10.2669,10.2669,1565.0],["1987-08-12",10.2669,10.2669,10.2669,10.2669,144.0],["1987-08-13",10.0037,10.0037,10.0037,10.0037,120.0],["1987-08-14",10.0037,10.2669,10.0037,10.0037,1276.0],["1987-08-17",10.0037,10.0037,10.0037,10.0037,120.0],["1987-08-18",10.0037,10.0037,10.0037,10.0037,169.0],["1987-08-19",10.0037,10.5302,10.0037,10.5302,2745.0],["1987-08-20",10.5302,10.5302,10.5302,10.5302,0.0],["1987-08-21",10.5302,10.5302,10.2669,10.5302,1084.0],["1987-08-24",10.5302,10.5302,10.5302,10.5302,0.0],["1987-08-25",10.5302,11.32,10.5302,11.32,11077.0],["1987-08-26",10.7934,10.7934,10.5302,10.7934,1180.0],["1987-08-27",10.8998,10.8998,10.8998,10.8998,72.0],["1987-08-28",10.8998,10.8998,10.8998,10.8998,626.0],["1987-08-31",10.8998,11.1656,10.6339,11.1656,1421.0],["1987-09-01",11.1656,11.1656,10.6339,11.1656,2095.0],["1987-09-02",10.6339,10.6339,10.6339,10.6339,24.0],["1987-09-03",10.6339,11.1656,10.6339,10.6339,48.0],["1987-09-04",10.6339,10.6339,10.6339,10.6339,0.0],["1987-09-08",10.6339,10.6339,10.6339,10.6339,0.0],["1987-09-09",10.6339,10.6339,10.6339,10.6339,650.0],["1987-09-10",10.6339,10.6339,10.6339,10.6339,48.0],["1987-09-11",10.6339,10.6339,10.6339,10.6339,241.0],["1987-09-14",10.6339,10.6339,10.6339,10.6339,241.0],["1987-09-15",11.1656,11.1656,11.1656,11.1656,48.0],["1987-09-16",11.1656,11.1656,10.6339,11.1656,120.0],["1987-09-17",10.6339,10.6339,10.6339,10.6339,722.0],["1987-09-18",10.6339,10.6339,10.6339,10.6339,963.0],["1987-09-21",10.6339,10.6339,10.6339,10.6339,385.0],["1987-09-22",10.8998,10.8998,10.8998,10.8998,24.0],["1987-09-23",10.8998,10.8998,10.8998,10.8998,241.0],["1987-09-24",10.6339,10.6339,10.6339,10.6339,24.0],["1987-09-25",10.8998,10.8998,10.8998,10.8998,650.0],["1987-09-28",10.8998,10.8998,10.8998,10.8998,48.0],["1987-09-29",10.8998,10.8998,10.6339,10.6339,1228.0],["1987-09-30",11.1656,11.1656,11.1656,11.1656,963.0],["1987-10-01",10.6339,10.6339,10.6339,10.6339,193.0],["1987-10-02",10.6339,10.6339,10.6339,10.6339,337.0],["1987-10-05",10.8998,10.8998,10.8998,10.8998,120.0],["1987-10-06",10.6339,10.6339,10.6339,10.6339,1060.0],["1987-10-07",10.6339,10.8998,10.6339,10.8998,1565.0],["1987-10-08",10.8998,10.8998,10.8998,10.8998,0.0],["1987-10-09",10.6339,10.6339,10.6339,10.6339,554.0],["1987-10-12",10.8998,10.8998,10.8998,10.8998,120.0],["1987-10-13",10.8998,10.8998,10.8998,10.8998,0.0],["1987-10-14",10.6339,10.6339,10.6339,10.6339,482.0],["1987-10-15",10.6339,10.8998,10.6339,10.6339,1300.0],["1987-10-16",10.6339,10.6339,10.1022,10.6339,4407.0],["1987-10-19",10.1022,10.1022,9.0388,9.0388,2023.0],["1987-10-20",9.0388,9.0388,7.9755,8.5071,3997.0],["1987-10-21",8.5071,8.773,8.5071,8.5071,361.0],["1987-10-22",8.5071,8.773,8.5071,8.773,2143.0],["1987-10-23",8.2413,8.2413,7.9754,7.9754,2408.0],["1987-10-26",7.9755,8.2413,7.4438,7.4438,1830.0],["1987-10-27",7.4438,7.7096,6.9121,7.4438,2167.0],["1987-10-28",7.1779,7.1779,6.3804,7.1779,1686.0],["1987-10-29",6.9121,6.9121,6.9121,6.9121,1926.0],["1987-10-30",7.1779,7.1779,7.1779,7.1779,120.0],["1987-11-02",7.1779,7.1779,7.1779,7.1779,169.0],["1987-11-03",7.1779,7.4438,6.9121,7.4438,698.0],["1987-11-04",7.4438,7.4438,7.4438,7.4438,0.0],["1987-11-05",7.4438,7.4438,7.4438,7.4438,0.0],["1987-11-06",7.4438,7.7096,7.4438,7.7096,361.0],["1987-11-09",7.7096,7.7096,7.7096,7.7096,0.0],["1987-11-10",7.7096,7.7096,7.7096,7.7096,0.0],["1987-11-11",7.9754,7.9754,7.9754,7.9754,1445.0],["1987-11-12",8.2413,8.2413,8.2413,8.2413,361.0],["1987-11-13",8.773,9.5705,8.773,9.5705,337.0],["1987-11-16",9.0388,9.0388,9.0388,9.0388,169.0],["1987-11-17",9.0388,9.0388,9.0388,9.0388,0.0],["1987-11-18",9.0388,9.0388,9.0388,9.0388,120.0],["1987-11-19",9.3047,9.5705,9.3047,9.5705,385.0],["1987-11-20",9.5705,9.5705,9.5705,9.5705,0.0],["1987-11-23",9.5705,9.8364,9.5705,9.5705,674.0],["1987-11-24",9.5705,9.5705,9.5705,9.5705,241.0],["1987-11-25",9.5705,9.5705,9.5705,9.5705,48.0],["1987-11-27",9.5705,9.5705,9.5705,9.5705,241.0],["1987-11-30",9.5705,9.5705,9.5705,9.5705,0.0],["1987-12-01",9.3047,9.3047,9.3047,9.3047,72.0],["1987-12-02",9.3047,9.3047,9.3047,9.3047,120.0],["1987-12-03",9.3047,9.3047,9.3047,9.3047,24.0],["1987-12-04",9.3047,9.3047,8.773,8.773,722.0],["1987-12-07",8.773,9.5705,8.773,9.5705,698.0],["1987-12-08",8.773,8.773,8.773,8.773,241.0],["1987-12-09",8.773,8.773,8.773,8.773,361.0],["1987-12-10",8.773,8.773,8.773,8.773,313.0],["1987-12-11",8.773,8.773,8.773,8.773,0.0],["1987-12-14",9.3047,9.3047,9.3047,9.3047,120.0],["1987-12-15",9.3047,9.3047,9.0388,9.0388,650.0],["1987-12-16",9.0388,9.0388,9.0388,9.0388,0.0],["1987-12-17",9.3047,9.3047,9.3047,9.3047,554.0],["1987-12-18",9.3047,9.3047,9.0388,9.3047,409.0],["1987-12-21",9.5705,10.1022,9.5705,10.1022,1180.0],["1987-12-22",10.1022,10.1022,10.1022,10.1022,0.0],["1987-12-23",9.5705,9.5705,9.5705,9.5705,217.0],["1987-12-24",9.5705,10.8998,9.5705,10.8998,433.0],["1987-12-28",10.3681,10.3681,10.3681,10.3681,120.0],["1987-12-29",10.3681,10.3681,10.3681,10.3681,24.0],["1987-12-30",11.1656,11.1656,11.1656,11.1656,48.0],["1987-12-31",10.6339,10.6339,10.6339,10.6339,48.0],["1988-01-04",11.1656,11.1656,11.1656,11.1656,24.0],["1988-01-05",11.1656,11.1656,11.1656,11.1656,241.0],["1988-01-06",11.1656,12.4949,11.1656,12.4949,2480.0],["1988-01-07",12.4949,13.2924,12.4949,12.7607,2215.0],["1988-01-08",12.7607,12.7607,12.7607,12.7607,915.0],["1988-01-11",12.7607,12.7607,12.7607,12.7607,747.0],["1988-01-12",12.7607,13.0266,12.7607,12.7607,5924.0],["1988-01-13",12.7607,13.2924,12.7607,13.2924,1517.0],["1988-01-14",13.2924,13.5583,13.0266,13.2924,3733.0],["1988-01-15",13.2924,13.8241,13.2924,13.2924,2191.0],["1988-01-18",13.2924,13.8241,13.2924,13.2924,2480.0],["1988-01-19",13.2924,13.2924,12.7607,13.2924,409.0],["1988-01-20",13.2924,13.2924,12.7607,12.7607,530.0],["1988-01-21",12.7607,13.2924,12.7607,13.2924,1445.0],["1988-01-22",13.2924,13.2924,12.4949,12.4949,771.0],["1988-01-25",13.0266,13.0266,13.0266,13.0266,674.0],["1988-01-26",13.0266,13.0266,13.0266,13.0266,48.0],["1988-01-27",12.4949,12.4949,12.4949,12.4949,48.0],["1988-01-28",12.4949,12.4949,12.4949,12.4949,0.0],["1988-01-29",12.4949,12.4949,12.4949,12.4949,144.0],["1988-02-01",13.0266,13.0266,13.0266,13.0266,313.0],["1988-02-02",13.0266,13.0266,13.0266,13.0266,96.0],["1988-02-03",13.0266,13.0266,13.0266,13.0266,0.0],["1988-02-04",13.0266,13.0266,13.0266,13.0266,0.0],["1988-02-05",13.0266,13.0266,13.0266,13.0266,48.0],["1988-02-08",13.0266,13.0266,12.4949,12.4949,169.0],["1988-02-09",12.4949,12.4949,12.4949,12.4949,0.0],["1988-02-10",12.4949,13.0266,12.4949,12.7607,506.0],["1988-02-11",12.7607,12.7607,12.7607,12.7607,0.0],["1988-02-12",12.7607,12.7607,12.7607,12.7607,0.0],["1988-02-16",12.4949,12.4949,12.4949,12.4949,169.0],["1988-02-17",12.4949,12.4949,12.4949,12.4949,722.0],["1988-02-18",12.7607,13.0266,12.7607,13.0266,698.0],["1988-02-19",13.0266,13.0266,12.7607,12.7607,722.0],["1988-02-22",12.7607,12.7607,12.7607,12.7607,241.0],["1988-02-23",12.4949,12.4949,12.4949,12.4949,24.0],["1988-02-24",12.4949,12.4949,12.4949,12.4949,0.0],["1988-02-25",13.0266,13.0266,13.0266,13.0266,48.0],["1988-02-26",12.7607,12.7607,12.4949,12.4949,1180.0],["1988-02-29",12.6021,13.1384,12.6021,13.1384,10692.0],["1988-03-01",13.1384,13.1384,13.1384,13.1384,120.0],["1988-03-02",12.8703,12.8703,12.6021,12.6021,313.0],["1988-03-03",12.6021,12.8703,12.6021,12.6021,530.0],["1988-03-04",12.6021,12.8703,12.6021,12.6021,578.0],["1988-03-07",12.8703,12.8703,12.8703,12.8703,24.0],["1988-03-08",12.8703,12.8703,12.8703,12.8703,1204.0],["1988-03-09",12.8703,12.8703,12.6021,12.6021,217.0],["1988-03-10",12.6021,12.8703,12.6021,12.8703,554.0],["1988-03-11",12.8703,12.8703,12.6021,12.8703,2047.0],["1988-03-14",12.6021,12.6021,12.6021,12.6021,72.0],["1988-03-15",12.6021,12.8703,12.6021,12.8703,1035.0],["1988-03-16",12.6021,12.6021,12.6021,12.6021,120.0],["1988-03-17",12.6021,13.1384,12.6021,13.1384,3082.0],["1988-03-18",13.1384,13.1384,12.6021,12.6021,530.0],["1988-03-21",12.6021,12.6021,12.6021,12.6021,289.0],["1988-03-22",12.6021,12.6021,12.6021,12.6021,96.0],["1988-03-23",12.8703,12.8703,12.8703,12.8703,217.0],["1988-03-24",12.8703,12.8703,12.8703,12.8703,24.0],["1988-03-25",12.6021,12.6021,12.334,12.334,650.0],["1988-03-28",12.6021,12.6021,12.6021,12.6021,120.0],["1988-03-29",12.6021,12.6021,12.6021,12.6021,289.0],["1988-03-30",12.6021,12.6021,12.0659,12.6021,2047.0],["1988-03-31",12.6021,12.6021,12.6021,12.6021,24.0],["1988-04-04",12.334,12.334,12.0659,12.0659,987.0],["1988-04-05",12.6021,12.6021,12.6021,12.6021,24.0],["1988-04-06",12.6021,12.6021,12.6021,12.6021,241.0],["1988-04-07",12.6021,12.6021,12.6021,12.6021,24.0],["1988-04-08",12.6021,12.8703,12.334,12.334,1854.0],["1988-04-11",12.334,12.8703,12.334,12.8703,120.0],["1988-04-12",12.8703,12.8703,12.334,12.8703,289.0],["1988-04-13",12.8703,12.8703,12.8703,12.8703,0.0],["1988-04-14",12.0659,12.0659,12.0659,12.0659,722.0],["1988-04-15",12.0659,12.0659,12.0659,12.0659,0.0],["1988-04-18",12.0659,12.0659,12.0659,12.0659,0.0],["1988-04-19",12.0659,12.334,12.0659,12.334,289.0],["1988-04-20",12.334,12.334,12.334,12.334,0.0],["1988-04-21",12.0659,12.0659,12.0659,12.0659,313.0],["1988-04-22",12.6021,12.6021,12.6021,12.6021,144.0],["1988-04-25",12.6021,12.6021,12.6021,12.6021,0.0],["1988-04-26",12.6021,12.6021,11.7977,11.7977,72.0],["1988-04-27",11.7977,11.7977,11.7977,11.7977,0.0],["1988-04-28",12.6021,12.6021,12.6021,12.6021,169.0],["1988-04-29",12.6021,12.6021,12.6021,12.6021,337.0],["1988-05-02",12.6021,12.6021,12.6021,12.6021,0.0],["1988-05-03",12.0659,12.0659,12.0659,12.0659,96.0],["1988-05-04",12.334,12.8703,12.334,12.334,3733.0],["1988-05-05",12.8703,12.8703,12.8703,12.8703,385.0],["1988-05-06",12.8703,12.8703,12.8703,12.8703,0.0],["1988-05-09",12.8703,12.8703,12.8703,12.8703,241.0],["1988-05-10",12.8703,12.8703,12.8703,12.8703,144.0],["1988-05-11",12.334,12.334,11.7977,12.0659,1758.0],["1988-05-12",12.0659,12.334,12.0659,12.0659,987.0],["1988-05-13",12.6021,12.8703,12.6021,12.8703,1710.0],["1988-05-16",12.0659,12.0659,12.0659,12.0659,96.0],["1988-05-17",12.334,12.8703,12.334,12.6021,2793.0],["1988-05-18",12.6021,12.8703,12.334,12.8703,144.0],["1988-05-19",12.8703,12.8703,12.334,12.334,2649.0],["1988-05-20",12.334,12.8703,12.334,12.8703,72.0],["1988-05-23",12.8703,12.8703,12.334,12.334,2842.0],["1988-05-24",12.334,12.334,12.334,12.334,0.0],["1988-05-25",12.334,12.334,12.334,12.334,241.0],["1988-05-26",12.334,12.334,12.334,12.334,0.0],["1988-05-27",12.6021,12.6021,12.6021,12.6021,120.0],["1988-05-31",12.6021,12.6021,12.334,12.334,2890.0],["1988-06-01",12.6021,12.8703,12.6021,12.6021,722.0],["1988-06-02",12.6021,13.1384,12.6021,13.1384,6189.0],["1988-06-03",13.1384,13.1384,12.8703,13.1384,1469.0],["1988-06-06",13.1384,13.1384,12.8703,13.1384,650.0],["1988-06-07",12.8703,12.8703,12.8703,12.8703,24.0],["1988-06-08",12.8703,12.8703,12.8703,12.8703,9175.0],["1988-06-09",12.8703,13.1384,12.8703,13.1384,4888.0],["1988-06-10",13.1384,13.1384,12.8703,13.1384,1373.0],["1988-06-13",13.1384,13.1384,13.1384,13.1384,0.0],["1988-06-14",13.2031,13.2031,12.9336,13.2031,120.0],["1988-06-15",12.9336,12.9336,12.9336,12.9336,241.0],["1988-06-16",13.4725,13.4725,13.4725,13.4725,96.0],["1988-06-17",12.9336,12.9336,12.9336,12.9336,722.0],["1988-06-20",12.9336,12.9336,12.9336,12.9336,0.0],["1988-06-21",13.2031,13.2031,13.2031,13.2031,482.0],["1988-06-22",13.2031,13.2031,13.2031,13.2031,241.0],["1988-06-23",13.2031,13.2031,13.2031,13.2031,241.0],["1988-06-24",13.2031,13.2031,13.2031,13.2031,0.0],["1988-06-27",12.9336,12.9336,12.9336,12.9336,2890.0],["1988-06-28",12.9336,12.9336,12.9336,12.9336,0.0],["1988-06-29",12.9336,13.2031,12.9336,12.9336,3010.0],["1988-06-30",12.9336,12.9336,12.9336,12.9336,24.0],["1988-07-01",12.9336,13.2031,12.9336,13.2031,337.0],["1988-07-05",13.2031,13.2031,13.2031,13.2031,554.0],["1988-07-06",13.2031,13.4725,13.2031,13.2031,3925.0],["1988-07-07",13.2031,13.4725,13.2031,13.4725,1975.0],["1988-07-08",13.742,14.2809,13.742,14.2809,2360.0],["1988-07-11",14.5503,15.0892,14.5503,14.5503,265.0],["1988-07-12",14.5503,15.0892,14.5503,15.0892,3757.0],["1988-07-13",15.0892,15.3587,14.5503,15.3587,5514.0],["1988-07-14",15.3587,15.6281,15.0892,15.0892,1445.0],["1988-07-15",15.6281,15.8976,15.6281,15.6281,1132.0],["1988-07-18",15.8976,16.4365,15.8976,16.4365,722.0],["1988-07-19",16.4365,16.7059,15.8976,15.8976,2215.0],["1988-07-20",15.8976,16.4365,15.8976,15.8976,1613.0],["1988-07-21",15.8976,15.8976,15.8976,15.8976,289.0],["1988-07-22",15.8976,16.4365,15.8976,15.8976,747.0],["1988-07-25",15.8976,15.8976,15.8976,15.8976,1324.0],["1988-07-26",15.8976,16.167,15.8976,15.8976,1999.0],["1988-07-27",15.8976,16.167,15.8976,15.8976,3130.0],["1988-07-28",15.8976,16.4365,15.8976,16.167,3853.0],["1988-07-29",16.167,16.167,16.167,16.167,1035.0],["1988-08-01",16.4365,16.4365,16.4365,16.4365,193.0],["1988-08-02",16.167,16.167,16.167,16.167,1854.0],["1988-08-03",15.6281,15.6281,15.6281,15.6281,120.0],["1988-08-04",15.6281,15.6281,15.6281,15.6281,72.0],["1988-08-05",15.6281,15.6281,15.3587,15.3587,482.0],["1988-08-08",15.3587,15.6281,14.5503,14.5503,433.0],["1988-08-09",14.5503,14.8198,14.2809,14.2809,1132.0],["1988-08-10",14.2809,14.2809,14.2809,14.2809,241.0],["1988-08-11",14.2809,14.2809,14.2809,14.2809,0.0],["1988-08-12",14.0114,14.0114,14.0114,14.0114,289.0],["1988-08-15",14.0114,14.0114,13.4725,13.742,1084.0],["1988-08-16",13.742,14.2809,13.4725,14.2809,193.0],["1988-08-17",14.0114,14.0114,14.0114,14.0114,48.0],["1988-08-18",14.2809,14.2809,14.2809,14.2809,289.0],["1988-08-19",14.5503,14.5503,14.5503,14.5503,241.0],["1988-08-22",14.5503,14.5503,14.5503,14.5503,867.0],["1988-08-23",14.5503,14.8198,14.2809,14.5503,2336.0],["1988-08-24",14.5503,14.8198,14.2809,14.5503,289.0],["1988-08-25",14.5503,14.8198,14.2809,14.8198,578.0],["1988-08-26",14.2809,14.2809,14.2809,14.2809,24.0],["1988-08-29",14.3458,14.3458,14.3458,14.3458,0.0],["1988-08-30",14.3458,14.3458,14.3458,14.3458,0.0],["1988-08-31",14.8872,14.8872,14.8872,14.8872,48.0],["1988-09-01",14.6165,14.6165,14.6165,14.6165,217.0],["1988-09-02",14.6165,14.8872,14.6165,14.8872,771.0],["1988-09-06",14.8872,14.8872,14.8872,14.8872,48.0],["1988-09-07",14.8872,14.8872,14.6165,14.8872,2408.0],["1988-09-08",14.8872,15.4285,14.8872,14.8872,819.0],["1988-09-09",14.8872,15.4285,14.8872,15.4285,144.0],["1988-09-12",15.4285,15.4285,15.1578,15.4285,867.0],["1988-09-13",15.4285,15.4285,15.1578,15.4285,10403.0],["1988-09-14",15.1578,15.1578,15.1578,15.1578,24.0],["1988-09-15",15.6992,15.9699,15.6992,15.9699,433.0],["1988-09-16",15.9699,15.9699,15.1578,15.1578,96.0],["1988-09-19",15.9699,15.9699,15.9699,15.9699,650.0],["1988-09-20",15.9699,15.9699,15.6992,15.6992,4527.0],["1988-09-21",16.2405,16.2405,16.2405,16.2405,265.0],["1988-09-22",16.2405,16.2405,15.9699,16.2405,2601.0],["1988-09-23",16.2405,16.5112,16.2405,16.2405,5563.0],["1988-09-26",16.2405,16.2405,15.6992,15.6992,96.0],["1988-09-27",15.6992,15.6992,15.6992,15.6992,0.0],["1988-09-28",15.6992,15.6992,15.6992,15.6992,72.0],["1988-09-29",16.2405,17.3232,16.2405,16.7819,9897.0],["1988-09-30",16.7819,16.7819,16.7819,16.7819,458.0],["1988-10-03",16.7819,16.7819,16.7819,16.7819,24.0],["1988-10-04",16.7819,17.0526,16.7819,17.0526,530.0],["1988-10-05",17.0526,17.0526,16.7819,17.0526,289.0],["1988-10-06",17.0526,17.0526,16.7819,17.0526,3419.0],["1988-10-07",16.7819,16.7819,16.2405,16.2405,602.0],["1988-10-10",17.0526,17.0526,17.0526,17.0526,217.0],["1988-10-11",17.0526,17.0526,17.0526,17.0526,0.0],["1988-10-12",17.0526,17.0526,17.0526,17.0526,24.0],["1988-10-13",17.0526,17.0526,17.0526,17.0526,0.0],["1988-10-14",16.5112,16.5112,16.2405,16.2405,1132.0],["1988-10-17",16.2405,16.2405,15.9699,15.9699,337.0],["1988-10-18",15.9699,16.7819,15.9699,15.9699,987.0],["1988-10-19",15.9699,16.7819,15.9699,16.7819,433.0],["1988-10-20",15.9699,15.9699,15.9699,15.9699,169.0],["1988-10-21",15.9699,15.9699,15.9699,15.9699,482.0],["1988-10-24",15.9699,16.5112,15.9699,16.5112,650.0],["1988-10-25",16.5112,16.5112,16.2405,16.5112,1565.0],["1988-10-26",16.2405,16.2405,16.2405,16.2405,722.0],["1988-10-27",16.2405,16.2405,16.2405,16.2405,506.0],["1988-10-28",16.2405,16.2405,16.2405,16.2405,722.0],["1988-10-31",16.2405,16.2405,16.2405,16.2405,241.0],["1988-11-01",16.2405,16.2405,16.2405,16.2405,409.0],["1988-11-02",16.2405,16.2405,16.2405,16.2405,169.0],["1988-11-03",16.2405,16.5112,16.2405,16.2405,795.0],["1988-11-04",15.9699,15.9699,15.9699,15.9699,48.0],["1988-11-07",15.9699,16.2405,15.9699,16.2405,3564.0],["1988-11-08",15.9699,15.9699,15.9699,15.9699,24.0],["1988-11-09",15.9699,16.2405,15.9699,16.2405,4455.0],["1988-11-10",16.2405,16.2405,15.9699,16.2405,1011.0],["1988-11-11",16.2405,16.2405,16.2405,16.2405,3612.0],["1988-11-14",16.2405,16.2405,15.9699,16.2405,385.0],["1988-11-15",16.2405,16.2405,15.9699,15.9699,289.0],["1988-11-16",16.2405,16.5112,16.2405,16.2405,3395.0],["1988-11-17",16.2405,16.5112,15.9699,16.5112,23623.0],["1988-11-18",16.2405,16.2405,15.9699,16.2405,482.0],["1988-11-21",15.9699,15.9699,15.9699,15.9699,24.0],["1988-11-22",15.9699,15.9699,15.9699,15.9699,72.0],["1988-11-23",15.9699,15.9699,15.9699,15.9699,241.0],["1988-11-25",15.9699,15.9699,15.9699,15.9699,0.0],["1988-11-28",15.9699,15.9699,15.9699,15.9699,0.0],["1988-11-29",15.9699,16.2405,15.9699,15.9699,337.0],["1988-11-30",15.9699,15.9699,15.9699,15.9699,0.0],["1988-12-01",15.9699,16.5112,15.9699,15.9699,1662.0],["1988-12-02",15.9699,16.2405,15.9699,16.2405,1782.0],["1988-12-05",16.2405,16.5112,16.2405,16.5112,915.0],["1988-12-06",16.5112,16.7819,16.5112,16.7819,1902.0],["1988-12-07",16.7819,17.0526,16.5112,16.5112,265.0],["1988-12-08",16.5112,16.7819,16.5112,16.5112,409.0],["1988-12-09",16.5112,16.7819,16.5112,16.5112,1060.0],["1988-12-12",16.5112,16.7819,16.5112,16.5112,530.0],["1988-12-13",16.5112,17.0526,16.5112,16.7819,4912.0],["1988-12-14",16.7819,17.3232,16.7819,17.3232,747.0],["1988-12-15",17.4103,17.4103,17.4103,17.4103,0.0],["1988-12-16",16.8662,16.8662,16.5942,16.8662,120.0],["1988-12-19",16.8662,16.8662,16.3222,16.5942,2312.0],["1988-12-20",16.3222,16.3222,16.3222,16.3222,96.0],["1988-12-21",16.8662,16.8662,16.8662,16.8662,24.0],["1988-12-22",16.8662,16.8662,16.3222,16.3222,313.0],["1988-12-23",16.5942,16.8662,16.5942,16.8662,650.0],["1988-12-27",16.5942,16.5942,16.5942,16.5942,144.0],["1988-12-28",16.5942,16.8662,16.3222,16.8662,1951.0],["1988-12-29",16.3222,16.3222,16.3222,16.3222,48.0],["1988-12-30",16.5942,17.9544,16.5942,17.9544,5900.0],["1989-01-03",17.6823,17.6823,17.6823,17.6823,385.0],["1989-01-04",17.6823,17.9544,17.6823,17.6823,385.0],["1989-01-05",17.6823,18.4984,17.6823,17.6823,3034.0],["1989-01-06",17.9544,18.2264,17.9544,18.2264,6815.0],["1989-01-09",18.4984,19.5866,18.4984,19.3146,9030.0],["1989-01-10",19.5866,20.1307,19.5866,19.8586,2408.0],["1989-01-11",19.5866,19.5866,19.3146,19.5866,313.0],["1989-01-12",19.5866,19.5866,19.3146,19.3146,265.0],["1989-01-13",19.3146,19.5866,19.3146,19.3146,1902.0],["1989-01-16",19.3146,19.5866,19.3146,19.5866,1252.0],["1989-01-17",19.5866,19.5866,19.3146,19.5866,578.0],["1989-01-18",19.5866,19.8586,19.3146,19.8586,7032.0],["1989-01-19",19.8586,19.8586,19.5866,19.5866,2119.0],["1989-01-20",19.5866,19.5866,19.3146,19.5866,1878.0],["1989-01-23",19.5866,19.5866,19.3146,19.3146,747.0],["1989-01-24",19.3146,19.5866,19.3146,19.5866,650.0],["1989-01-25",19.0425,19.0425,19.0425,19.0425,48.0],["1989-01-26",19.0425,19.0425,19.0425,19.0425,289.0],["1989-01-27",19.5866,19.5866,19.5866,19.5866,193.0],["1989-01-30",19.0425,19.0425,18.7705,18.7705,1445.0],["1989-01-31",18.7705,18.7705,18.7705,18.7705,48.0],["1989-02-01",18.7705,18.7705,18.7705,18.7705,626.0],["1989-02-02",18.7705,19.0425,18.7705,19.0425,2143.0],["1989-02-03",19.0425,19.0425,18.7705,19.0425,3034.0],["1989-02-06",19.0425,19.0425,19.0425,19.0425,650.0],["1989-02-07",19.0425,19.0425,19.0425,19.0425,650.0],["1989-02-08",19.0425,19.3146,19.0425,19.3146,241.0],["1989-02-09",19.3146,19.3146,19.0425,19.0425,337.0],["1989-02-10",19.0425,19.0425,19.0425,19.0425,1108.0],["1989-02-13",19.0425,19.0425,19.0425,19.0425,1108.0],["1989-02-14",19.0425,19.0425,19.0425,19.0425,0.0],["1989-02-15",19.0425,19.0425,19.0425,19.0425,313.0],["1989-02-16",18.7705,18.7705,18.7705,18.7705,289.0],["1989-02-17",18.7705,19.0425,18.7705,18.7705,506.0],["1989-02-21",18.7705,19.0425,18.7705,19.0425,96.0],["1989-02-22",19.0425,19.0425,18.7705,19.0425,2191.0],["1989-02-23",18.4984,18.4984,18.4984,18.4984,24.0],["1989-02-24",18.4984,18.7705,18.4984,18.4984,169.0],["1989-02-27",18.5859,18.8592,18.5859,18.8592,2986.0],["1989-02-28",18.5859,18.5859,18.5859,18.5859,650.0],["1989-03-01",18.5859,18.8592,18.3126,18.3126,1228.0],["1989-03-02",18.3126,18.3126,18.3126,18.3126,0.0],["1989-03-03",18.5859,18.5859,18.5859,18.5859,506.0],["1989-03-06",18.5859,18.8592,18.5859,18.8592,361.0],["1989-03-07",18.5859,18.5859,18.5859,18.5859,72.0],["1989-03-08",18.5859,18.5859,18.5859,18.5859,0.0],["1989-03-09",18.5859,18.5859,18.5859,18.5859,217.0],["1989-03-10",18.5859,18.8592,18.5859,18.8592,144.0],["1989-03-13",18.5859,18.5859,18.5859,18.5859,1011.0],["1989-03-14",18.5859,18.5859,18.5859,18.5859,0.0],["1989-03-15",18.8592,19.4059,18.8592,19.1326,9391.0],["1989-03-16",19.1325,19.4059,19.1325,19.4059,1445.0],["1989-03-17",19.4059,19.4059,19.4059,19.4059,0.0],["1989-03-20",18.8592,18.8592,18.8592,18.8592,506.0],["1989-03-21",18.8592,18.8592,18.8592,18.8592,48.0],["1989-03-22",18.8592,18.8592,18.8592,18.8592,96.0],["1989-03-23",19.4059,19.4059,19.4059,19.4059,48.0],["1989-03-27",19.4059,19.4059,19.4059,19.4059,0.0],["1989-03-28",18.8592,18.8592,18.8592,18.8592,144.0],["1989-03-29",19.4059,19.4059,19.4059,19.4059,24.0],["1989-03-30",19.1326,19.1326,19.1326,19.1326,241.0],["1989-03-31",19.1326,19.4059,18.8592,19.1326,169.0],["1989-04-03",19.1326,19.4059,19.1326,19.1326,1084.0],["1989-04-04",19.1325,19.4059,18.8592,18.8592,169.0],["1989-04-05",19.1326,19.1326,19.1326,19.1326,241.0],["1989-04-06",19.1325,19.4059,18.8592,18.8592,193.0],["1989-04-07",19.1326,19.6792,19.1326,19.6792,2384.0],["1989-04-10",19.6792,19.6792,19.6792,19.6792,0.0],["1989-04-11",19.6792,19.6792,19.6792,19.6792,24.0],["1989-04-12",19.6792,19.9525,19.1326,19.6792,4431.0],["1989-04-13",19.6792,19.6792,19.6792,19.6792,602.0],["1989-04-14",19.6792,19.6792,19.6792,19.6792,0.0],["1989-04-17",19.6792,19.9525,19.4059,19.6792,2288.0],["1989-04-18",19.6792,19.9525,19.6792,19.9525,313.0],["1989-04-19",19.9525,19.9525,19.6792,19.6792,1011.0],["1989-04-20",19.6792,19.6792,19.6792,19.6792,193.0],["1989-04-21",19.6792,19.6792,19.6792,19.6792,24.0],["1989-04-24",19.6792,19.9525,19.6792,19.9525,217.0],["1989-04-25",19.9525,19.9525,19.9525,19.9525,0.0],["1989-04-26",19.9525,19.9525,19.6792,19.9525,795.0],["1989-04-27",19.6792,19.6792,19.6792,19.6792,169.0],["1989-04-28",19.6792,19.9525,19.6792,19.6792,2721.0],["1989-05-01",19.6792,19.6792,19.6792,19.6792,217.0],["1989-05-02",20.2258,20.2258,20.2258,20.2258,144.0],["1989-05-03",20.2258,20.2258,19.6792,20.2258,482.0],["1989-05-04",20.2258,21.5925,19.9525,21.3191,4672.0],["1989-05-05",21.3191,21.3191,21.3191,21.3191,0.0],["1989-05-08",21.3191,21.8658,21.0458,21.3191,1686.0],["1989-05-09",21.3191,21.3191,21.0458,21.3191,674.0],["1989-05-10",21.3191,21.3191,21.0458,21.3191,1878.0],["1989-05-11",21.3191,21.3191,21.3191,21.3191,0.0],["1989-05-12",21.3191,21.5925,21.3191,21.5925,313.0],["1989-05-15",21.5924,22.4124,21.3191,21.8658,7272.0],["1989-05-16",21.8658,21.8658,21.8658,21.8658,602.0],["1989-05-17",21.8658,21.8658,21.8658,21.8658,530.0],["1989-05-18",21.8658,22.4124,21.8658,21.8658,144.0],["1989-05-19",21.8658,22.6857,21.8658,22.4124,9391.0],["1989-05-22",22.4124,22.4124,22.4124,22.4124,241.0],["1989-05-23",22.1391,22.1391,21.8658,22.1391,361.0],["1989-05-24",22.6857,22.6857,22.6857,22.6857,771.0],["1989-05-25",22.6857,22.6857,21.8658,22.6857,265.0],["1989-05-26",22.7735,22.7735,22.7735,22.7735,0.0],["1989-05-30",22.7735,22.7735,21.9504,21.9504,747.0],["1989-05-31",21.9504,21.9504,21.9504,21.9504,24.0],["1989-06-01",21.9504,23.0479,21.9504,23.0479,1276.0],["1989-06-02",23.0479,23.0479,22.4992,22.4992,650.0],["1989-06-05",22.4992,22.4992,22.4992,22.4992,0.0],["1989-06-06",22.4992,23.0479,22.4992,23.0479,120.0],["1989-06-07",23.0479,23.0479,22.4992,23.0479,626.0],["1989-06-08",23.0479,23.3223,22.7735,23.3223,2408.0],["1989-06-09",23.3223,23.3223,23.0479,23.3223,1445.0],["1989-06-12",23.3223,23.3223,23.0479,23.0479,120.0],["1989-06-13",23.0479,23.0479,23.0479,23.0479,48.0],["1989-06-14",23.0479,23.3223,23.0479,23.0479,1517.0],["1989-06-15",23.0479,23.0479,23.0479,23.0479,241.0],["1989-06-16",23.0479,23.0479,23.0479,23.0479,48.0],["1989-06-19",23.0479,23.3223,23.0479,23.0479,482.0],["1989-06-20",23.0479,23.3223,23.0479,23.3223,2071.0],["1989-06-21",23.3223,23.3223,23.0479,23.3223,771.0],["1989-06-22",23.3223,23.3223,23.3223,23.3223,48.0],["1989-06-23",23.3223,23.3223,23.0479,23.3223,1156.0],["1989-06-26",23.5967,24.1454,23.5967,24.1454,771.0],["1989-06-27",24.1454,24.1454,23.8711,23.8711,1541.0],["1989-06-28",23.8711,23.8711,23.8711,23.8711,193.0],["1989-06-29",23.8711,23.8711,23.8711,23.8711,530.0],["1989-06-30",23.8711,24.4198,23.8711,23.8711,1469.0],["1989-07-03",23.8711,23.8711,23.8711,23.8711,0.0],["1989-07-05",24.4198,24.4198,24.4198,24.4198,169.0],["1989-07-06",24.4198,24.4198,24.4198,24.4198,72.0],["1989-07-07",24.4198,24.4198,24.1454,24.4198,120.0],["1989-07-10",24.4198,24.4198,23.8711,23.8711,72.0],["1989-07-11",23.8711,24.1454,23.8711,24.1454,169.0],["1989-07-12",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-13",24.1454,24.1454,23.8711,24.1454,1951.0],["1989-07-14",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-17",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-18",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-19",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-20",24.1454,24.1454,24.1454,24.1454,0.0],["1989-07-21",24.6942,25.243,24.6942,25.243,747.0],["1989-07-24",24.6942,24.6942,24.6942,24.6942,72.0],["1989-07-25",24.6942,25.243,24.6942,24.6942,530.0],["1989-07-26",24.6942,24.6942,24.6942,24.6942,0.0],["1989-07-27",24.6942,25.5173,24.6942,25.5173,2432.0],["1989-07-28",24.9686,24.9686,24.9686,24.9686,96.0],["1989-07-31",25.243,25.5173,25.243,25.5173,5009.0],["1989-08-01",25.5173,25.5173,24.9686,24.9686,169.0],["1989-08-02",25.5173,25.5173,25.5173,25.5173,120.0],["1989-08-03",25.5173,25.5173,24.9686,25.5173,144.0],["1989-08-04",25.5173,25.5173,24.9686,24.9686,72.0],["1989-08-07",24.9686,24.9686,24.9686,24.9686,0.0],["1989-08-08",24.9686,25.243,24.9686,24.9686,1084.0],["1989-08-09",24.9686,25.243,24.9686,24.9686,2071.0],["1989-08-10",24.9686,24.9686,24.9686,24.9686,72.0],["1989-08-11",24.9686,25.5173,24.6942,24.9686,11462.0],["1989-08-14",24.9686,24.9686,24.9686,24.9686,361.0],["1989-08-15",24.9686,25.5173,24.6942,24.6942,674.0],["1989-08-16",24.6942,24.6942,24.6942,24.6942,24.0],["1989-08-17",24.6942,24.6942,24.6942,24.6942,482.0],["1989-08-18",24.9686,25.7917,24.9686,25.7917,10475.0],["1989-08-21",25.7917,26.3405,25.5173,25.5173,96.0],["1989-08-22",26.3405,26.3405,26.3405,26.3405,24.0],["1989-08-23",26.3405,26.3405,25.7917,25.7917,722.0],["1989-08-24",26.3405,26.3405,26.3405,26.3405,867.0],["1989-08-25",26.3405,26.3405,26.3405,26.3405,241.0],["1989-08-28",26.4286,26.4286,26.4286,26.4286,0.0],["1989-08-29",26.4286,26.7039,26.1533,26.1533,1132.0],["1989-08-30",26.4286,26.4286,26.4286,26.4286,265.0],["1989-08-31",26.4286,26.9792,26.4286,26.4286,1758.0],["1989-09-01",26.4286,26.9792,26.4286,26.4286,578.0],["1989-09-05",26.4286,26.9792,26.4286,26.4286,650.0],["1989-09-06",26.4286,26.9792,26.4286,26.9792,337.0],["1989-09-07",26.7039,26.7039,26.4286,26.4286,1469.0],["1989-09-08",26.4286,26.9792,26.4286,26.9792,1035.0],["1989-09-11",26.9792,26.9792,26.9792,26.9792,482.0],["1989-09-12",26.9792,26.9792,26.4286,26.9792,409.0],["1989-09-13",26.4286,26.4286,26.4286,26.4286,217.0],["1989-09-14",26.4286,27.2545,26.4286,26.4286,3660.0],["1989-09-15",26.4286,26.4286,26.4286,26.4286,0.0],["1989-09-18",26.9792,26.9792,26.9792,26.9792,747.0],["1989-09-19",26.9792,26.9792,26.7039,26.7039,265.0],["1989-09-20",26.7039,26.7039,26.7039,26.7039,0.0],["1989-09-21",26.7039,27.2545,26.7039,27.2545,530.0],["1989-09-22",27.2545,27.2545,27.2545,27.2545,0.0],["1989-09-25",26.7039,26.7039,26.7039,26.7039,169.0],["1989-09-26",26.7039,27.2545,26.7039,26.7039,361.0],["1989-09-27",26.7039,26.7039,26.7039,26.7039,0.0],["1989-09-28",26.4286,26.4286,26.4286,26.4286,24.0],["1989-09-29",27.2545,27.2545,27.2545,27.2545,72.0],["1989-10-02",26.9792,26.9792,26.1533,26.1533,3781.0],["1989-10-03",26.1533,26.9792,26.1533,26.4286,4046.0],["1989-10-04",26.4286,26.4286,26.4286,26.4286,795.0],["1989-10-05",26.4286,26.9792,26.1533,26.7039,433.0],["1989-10-06",26.1533,26.1533,26.1533,26.1533,72.0],["1989-10-09",26.1533,26.7039,26.1533,26.1533,72.0],["1989-10-10",26.1533,26.1533,26.1533,26.1533,0.0],["1989-10-11",26.1533,26.1533,26.1533,26.1533,385.0],["1989-10-12",26.1533,26.7039,26.1533,26.7039,265.0],["1989-10-13",26.1533,26.1533,26.1533,26.1533,24.0],["1989-10-16",25.3274,25.3274,24.7768,25.3274,1493.0],["1989-10-17",25.0521,25.0521,25.0521,25.0521,193.0],["1989-10-18",25.0521,25.878,25.0521,25.878,530.0],["1989-10-19",25.0521,25.0521,25.0521,25.0521,241.0],["1989-10-20",25.0521,25.0521,25.0521,25.0521,0.0],["1989-10-23",25.0521,25.0521,24.2262,24.7768,1589.0],["1989-10-24",24.5015,24.5015,24.5015,24.5015,241.0],["1989-10-25",24.5015,25.0521,24.2262,24.2262,48.0],["1989-10-26",24.2262,24.2262,24.2262,24.2262,722.0],["1989-10-27",24.2262,24.2262,23.6756,23.6756,963.0],["1989-10-30",23.6756,24.2262,23.6756,23.6756,1999.0],["1989-10-31",23.6756,23.9509,23.6756,23.9509,2649.0],["1989-11-01",23.125,23.125,23.125,23.125,409.0],["1989-11-02",23.6756,23.6756,23.6756,23.6756,144.0],["1989-11-03",23.6756,23.6756,23.6756,23.6756,0.0],["1989-11-06",23.6756,23.9509,23.6756,23.9509,3564.0],["1989-11-07",23.4003,23.4003,23.125,23.4003,1108.0],["1989-11-08",23.4003,23.6756,22.0238,22.8497,1589.0],["1989-11-09",22.8497,22.8497,22.2991,22.5744,2769.0],["1989-11-10",22.5744,22.5744,22.5744,22.5744,0.0],["1989-11-13",22.5744,22.5744,22.5744,22.5744,0.0],["1989-11-14",22.5744,22.5744,22.5744,22.5744,0.0],["1989-11-15",22.2991,22.2991,22.2991,22.2991,193.0],["1989-11-16",22.2991,22.2991,22.2991,22.2991,169.0],["1989-11-17",22.2991,22.2991,22.2991,22.2991,289.0],["1989-11-20",22.5744,22.8497,22.5744,22.8497,361.0],["1989-11-21",22.5744,22.5744,20.372,21.7485,7634.0],["1989-11-22",21.7485,21.7485,21.1979,21.4732,2264.0],["1989-11-24",21.4732,21.4732,21.1979,21.4732,120.0],["1989-11-27",21.4732,21.4732,21.1979,21.1979,5731.0],["1989-11-28",21.7485,21.7485,21.7485,21.7485,241.0],["1989-11-29",21.7485,22.8497,21.7485,22.8497,3227.0],["1989-11-30",22.8497,22.8497,22.8497,22.8497,72.0],["1989-12-01",22.8497,23.6756,22.2991,23.125,3275.0],["1989-12-04",23.125,23.6756,23.125,23.6756,722.0],["1989-12-05",23.6756,23.9509,23.4003,23.4003,4407.0],["1989-12-06",23.4003,23.4003,23.4003,23.4003,24.0],["1989-12-07",23.9509,24.7768,23.9509,24.7768,2890.0],["1989-12-08",23.2075,23.2075,23.2075,23.2075,120.0],["1989-12-11",23.2075,23.2075,22.3787,22.3787,409.0],["1989-12-12",23.2075,23.2075,23.2075,23.2075,48.0],["1989-12-13",23.2075,23.2075,22.655,22.655,120.0],["1989-12-14",22.655,23.2075,22.655,22.655,313.0],["1989-12-15",22.655,22.9312,22.1024,22.1024,1445.0],["1989-12-18",22.655,22.655,22.655,22.655,120.0],["1989-12-19",22.655,22.655,21.5498,21.5498,361.0],["1989-12-20",22.3787,22.3787,22.3787,22.3787,120.0],["1989-12-21",21.8261,21.8261,21.8261,21.8261,144.0],["1989-12-22",22.3787,22.3787,22.3787,22.3787,72.0],["1989-12-26",22.3787,22.3787,22.1024,22.3787,843.0],["1989-12-27",22.1024,22.1024,22.1024,22.1024,313.0],["1989-12-28",22.3787,22.3787,22.3787,22.3787,48.0],["1989-12-29",22.3787,23.2075,22.3787,22.3787,7465.0],["1990-01-02",22.9312,23.2075,22.9312,22.9312,1011.0],["1990-01-03",22.9312,22.9312,22.655,22.655,530.0],["1990-01-04",22.655,22.9312,22.1024,22.1024,2071.0],["1990-01-05",22.3787,22.3787,22.3787,22.3787,48.0],["1990-01-08",22.3787,22.3787,22.1024,22.3787,265.0],["1990-01-09",21.5498,21.5498,21.5498,21.5498,265.0],["1990-01-10",21.5498,22.1024,21.5498,22.1024,1035.0],["1990-01-11",21.2736,21.2736,21.2736,21.2736,48.0],["1990-01-12",21.2736,21.5498,20.9973,21.2736,361.0],["1990-01-15",21.5498,21.8261,21.5498,21.5498,795.0],["1990-01-16",21.5498,21.8261,21.2736,21.2736,506.0],["1990-01-17",21.8261,21.8261,21.8261,21.8261,169.0],["1990-01-18",21.8261,21.8261,21.8261,21.8261,0.0],["1990-01-19",21.5498,21.5498,21.2736,21.5498,458.0],["1990-01-22",21.2736,21.2736,20.9973,21.2736,1060.0],["1990-01-23",21.2736,21.2736,21.2736,21.2736,96.0],["1990-01-24",20.9973,20.9973,20.1684,20.1684,144.0],["1990-01-25",20.9973,20.9973,20.9973,20.9973,385.0],["1990-01-26",20.4447,20.4447,20.4447,20.4447,48.0],["1990-01-29",20.4447,20.4447,20.4447,20.4447,241.0],["1990-01-30",20.4447,20.4447,20.1684,20.1684,626.0],["1990-01-31",20.4447,20.721,20.4447,20.4447,361.0],["1990-02-01",20.4447,20.4447,20.4447,20.4447,169.0],["1990-02-02",20.4447,20.4447,20.4447,20.4447,0.0],["1990-02-05",20.4447,20.9973,19.8922,19.8922,385.0],["1990-02-06",20.1684,20.1684,20.1684,20.1684,96.0],["1990-02-07",20.1684,20.9973,20.1684,20.1684,120.0],["1990-02-08",20.4447,20.4447,20.4447,20.4447,144.0],["1990-02-09",20.4447,20.4447,20.4447,20.4447,0.0],["1990-02-12",20.721,20.721,20.721,20.721,193.0],["1990-02-13",20.9973,21.5498,20.9973,21.5498,843.0],["1990-02-14",21.8261,22.3787,21.8261,21.8261,1397.0],["1990-02-15",22.3787,22.3787,22.3787,22.3787,120.0],["1990-02-16",22.3787,22.3787,22.1024,22.1024,482.0],["1990-02-20",22.1024,22.3787,21.5498,21.8261,6502.0],["1990-02-21",21.8261,22.3787,21.8261,21.8261,193.0],["1990-02-22",22.1024,22.3787,22.1024,22.1024,3612.0],["1990-02-23",22.1024,22.655,21.8261,22.1024,1806.0],["1990-02-26",22.2135,22.2135,21.9358,21.9358,1662.0],["1990-02-27",21.9358,21.9358,21.9358,21.9358,0.0],["1990-02-28",21.9358,22.2135,21.3805,21.3805,1349.0],["1990-03-01",21.3805,21.9358,21.3805,21.9358,602.0],["1990-03-02",21.9358,21.9358,21.9358,21.9358,0.0],["1990-03-05",21.9358,21.9358,21.9358,21.9358,144.0],["1990-03-06",21.9358,21.9358,21.6581,21.9358,2432.0],["1990-03-07",21.9358,22.2135,21.9358,22.2135,626.0],["1990-03-08",21.3805,21.3805,21.3805,21.3805,650.0],["1990-03-09",21.9358,21.9358,21.9358,21.9358,24.0],["1990-03-12",21.9358,22.2135,21.3805,22.2135,506.0],["1990-03-13",22.2135,22.4911,21.9358,22.2135,650.0],["1990-03-14",22.2135,22.2135,22.2135,22.2135,0.0],["1990-03-15",22.4911,22.4911,22.4911,22.4911,48.0],["1990-03-16",22.4911,22.4911,22.2135,22.2135,48.0],["1990-03-19",22.2135,22.2135,21.6581,21.9358,1132.0],["1990-03-20",21.9358,21.9358,21.6581,21.6581,722.0],["1990-03-21",21.6581,21.6581,21.6581,21.6581,722.0],["1990-03-22",21.3805,21.3805,21.3805,21.3805,241.0],["1990-03-23",21.1028,21.1028,20.8251,20.8251,2264.0],["1990-03-26",20.8251,20.8251,20.8251,20.8251,0.0],["1990-03-27",20.8251,20.8251,20.8251,20.8251,0.0],["1990-03-28",20.8251,20.8251,20.8251,20.8251,0.0],["1990-03-29",20.8251,20.8251,20.8251,20.8251,0.0],["1990-03-30",20.8251,21.3805,20.8251,21.3805,289.0],["1990-04-02",21.3805,21.3805,21.1028,21.1028,1132.0],["1990-04-03",21.1028,21.6581,19.7145,20.2698,3588.0],["1990-04-04",20.2698,20.2698,19.7145,20.2698,1132.0],["1990-04-05",19.7145,19.7145,19.7145,19.7145,144.0],["1990-04-06",19.7145,19.7145,19.7145,19.7145,0.0],["1990-04-09",19.7145,19.7145,19.7145,19.7145,0.0],["1990-04-10",19.7145,19.7145,19.7145,19.7145,1469.0],["1990-04-11",19.7145,20.5475,19.7145,20.5475,2167.0],["1990-04-12",20.5475,20.5475,19.9921,20.2698,2264.0],["1990-04-16",20.2698,20.8251,19.9921,20.8251,144.0],["1990-04-17",20.2698,20.2698,19.9921,19.9921,2528.0],["1990-04-18",19.9921,19.9921,19.9921,19.9921,0.0],["1990-04-19",19.9921,19.9921,19.9921,19.9921,433.0],["1990-04-20",19.9921,20.5475,19.9921,20.5475,698.0],["1990-04-23",20.5475,20.5475,19.9921,20.5475,939.0],["1990-04-24",20.5475,20.5475,19.9921,19.9921,939.0],["1990-04-25",19.9921,21.1028,19.9921,19.9921,1589.0],["1990-04-26",19.9921,21.1028,19.9921,19.9921,265.0],["1990-04-27",20.2698,21.1028,20.2698,20.2698,819.0],["1990-04-30",21.1028,21.1028,21.1028,21.1028,48.0],["1990-05-01",21.1028,21.1028,21.1028,21.1028,0.0],["1990-05-02",21.1028,21.1028,20.5475,21.1028,554.0],["1990-05-03",21.1028,21.6581,21.1028,21.6581,2697.0],["1990-05-04",21.3805,21.3805,21.3805,21.3805,963.0],["1990-05-07",21.3805,21.9358,21.3805,21.6581,891.0],["1990-05-08",21.9358,21.9358,21.9358,21.9358,48.0],["1990-05-09",21.9358,22.2135,21.3805,22.2135,2793.0],["1990-05-10",22.2135,22.2135,22.2135,22.2135,1324.0],["1990-05-11",22.2135,22.2135,22.2135,22.2135,0.0],["1990-05-14",22.2135,22.2135,21.6581,22.2135,6478.0],["1990-05-15",22.2135,22.2135,21.9358,22.2135,747.0],["1990-05-16",22.2135,22.7688,22.2135,22.7688,1228.0],["1990-05-17",22.7688,22.7688,22.7688,22.7688,0.0],["1990-05-18",22.4911,22.4911,21.9358,21.9358,1493.0],["1990-05-21",21.9358,22.4911,21.9358,22.4911,1710.0],["1990-05-22",22.4911,22.4911,21.9358,21.9358,96.0],["1990-05-23",21.9358,23.0465,21.9358,22.7688,7345.0],["1990-05-24",22.7688,22.7688,22.4911,22.4911,939.0],["1990-05-25",22.4911,22.4911,22.4911,22.4911,144.0],["1990-05-29",22.4911,23.3241,22.4911,22.4911,217.0],["1990-05-30",22.7688,22.7688,22.7688,22.7688,602.0],["1990-05-31",22.7688,22.7688,22.7688,22.7688,0.0],["1990-06-01",22.7688,23.0465,22.7688,22.7688,289.0],["1990-06-04",22.8804,23.1594,22.6014,23.1594,3010.0],["1990-06-05",23.1594,23.1594,22.6014,23.1594,1349.0],["1990-06-06",23.1594,23.4385,22.8804,22.8804,1830.0],["1990-06-07",22.8804,23.7175,22.8804,23.7175,120.0],["1990-06-08",23.4385,23.4385,22.8804,23.4385,2697.0],["1990-06-11",22.8804,22.8804,22.8804,22.8804,120.0],["1990-06-12",22.8804,23.7175,22.8804,22.8804,1060.0],["1990-06-13",22.8804,22.8804,22.8804,22.8804,0.0],["1990-06-14",22.8804,22.8804,22.8804,22.8804,0.0],["1990-06-15",23.1594,23.7175,23.1594,23.4385,4335.0],["1990-06-18",24.5546,27.6239,24.5546,25.6707,4961.0],["1990-06-19",25.6707,27.3449,25.1126,26.2288,6261.0],["1990-06-20",26.2288,26.7868,25.6707,26.2288,1710.0],["1990-06-21",26.2288,26.7868,25.6707,26.7868,48.0],["1990-06-22",25.9497,25.9497,25.9497,25.9497,72.0],["1990-06-25",25.9497,26.2288,25.6707,26.2288,1011.0],["1990-06-26",26.2288,26.7868,25.6707,26.7868,1276.0],["1990-06-27",26.7868,26.7868,26.7868,26.7868,241.0],["1990-06-28",26.7868,27.3449,26.2288,26.7868,11607.0],["1990-06-29",26.7868,27.3449,26.7868,27.3449,1373.0],["1990-07-02",27.3449,27.9029,26.7868,27.9029,8814.0],["1990-07-03",27.9029,27.9029,26.7868,27.9029,4094.0],["1990-07-05",27.9029,27.9029,27.3449,27.9029,4070.0],["1990-07-06",27.9029,27.9029,27.3449,27.3449,5009.0],["1990-07-09",27.3449,28.461,27.3449,27.9029,6887.0],["1990-07-10",27.9029,29.0191,27.3449,28.182,16519.0],["1990-07-11",28.182,28.182,28.182,28.182,96.0],["1990-07-12",28.182,28.461,26.7868,27.9029,2890.0],["1990-07-13",27.9029,27.9029,26.7868,27.9029,2047.0],["1990-07-16",27.9029,27.9029,26.7868,27.9029,4575.0],["1990-07-17",27.9029,27.9029,26.7868,27.9029,1734.0],["1990-07-18",27.9029,28.461,26.7868,27.9029,4672.0],["1990-07-19",27.9029,28.461,27.3449,27.3449,1180.0],["1990-07-20",27.3449,27.3449,26.2288,26.7868,1926.0],["1990-07-23",26.7868,27.3449,25.6707,25.6707,1276.0],["1990-07-24",25.6707,25.6707,25.6707,25.6707,217.0],["1990-07-25",26.2288,26.2288,26.2288,26.2288,674.0],["1990-07-26",26.2288,26.2288,26.2288,26.2288,1156.0],["1990-07-27",26.2288,26.7868,26.2288,26.7868,482.0],["1990-07-30",27.3449,27.3449,27.3449,27.3449,241.0],["1990-07-31",26.7868,26.7868,25.6707,26.2288,939.0],["1990-08-01",26.2288,26.2288,25.6707,25.6707,2023.0],["1990-08-02",25.6707,25.6707,23.4385,24.2756,4816.0],["1990-08-03",23.4385,23.4385,21.7643,22.8804,5876.0],["1990-08-06",22.3224,22.3224,21.7643,21.7643,1035.0],["1990-08-07",21.7643,21.7643,21.7643,21.7643,1589.0],["1990-08-08",21.7643,22.3224,21.7643,22.3224,193.0],["1990-08-09",22.3224,22.3224,22.3224,22.3224,0.0],["1990-08-10",22.3224,22.3224,22.3224,22.3224,2095.0],["1990-08-13",22.8804,22.8804,22.8804,22.8804,72.0],["1990-08-14",22.8804,22.8804,21.7643,21.7643,7056.0],["1990-08-15",21.7643,21.7643,21.7643,21.7643,0.0],["1990-08-16",21.7643,21.7643,21.7643,21.7643,0.0],["1990-08-17",21.7643,21.7643,20.0901,21.2062,1830.0],["1990-08-20",21.2062,21.2062,20.0901,20.6482,2721.0],["1990-08-21",20.6482,20.6482,20.6482,20.6482,0.0],["1990-08-22",20.6482,21.2062,20.0901,20.0901,3179.0],["1990-08-23",20.0901,20.0901,17.8579,17.8579,72.0],["1990-08-24",19.5321,20.6482,19.5321,20.0901,2143.0],["1990-08-27",20.0901,20.0901,20.0901,20.0901,0.0],["1990-08-28",20.0901,20.0901,20.0901,20.0901,0.0],["1990-08-29",20.0901,20.0901,19.8111,20.0901,771.0],["1990-08-30",20.0901,20.0901,20.0901,20.0901,0.0],["1990-08-31",20.0901,20.0901,20.0901,20.0901,0.0],["1990-09-04",20.0901,20.6482,19.5321,20.0901,4286.0],["1990-09-05",20.0901,20.0901,20.0901,20.0901,0.0],["1990-09-06",20.6482,20.6482,20.6482,20.6482,241.0],["1990-09-07",20.0901,20.0901,20.0901,20.0901,482.0],["1990-09-10",20.6482,20.6482,20.6482,20.6482,120.0],["1990-09-11",20.6482,20.6482,20.6482,20.6482,0.0],["1990-09-12",20.6482,20.6482,20.6482,20.6482,0.0],["1990-09-13",20.0901,20.0901,19.5321,20.0901,5539.0],["1990-09-14",20.0901,20.0901,19.5321,20.0901,3516.0],["1990-09-17",20.2024,20.7635,19.6412,19.6412,289.0],["1990-09-18",20.2024,20.7635,20.2024,20.7635,337.0],["1990-09-19",20.7635,20.7635,20.7635,20.7635,0.0],["1990-09-20",20.7635,20.7635,19.6412,19.6412,1589.0],["1990-09-21",19.6412,19.6412,19.6412,19.6412,0.0],["1990-09-24",19.6412,19.6412,19.6412,19.6412,0.0],["1990-09-25",19.6412,19.6412,19.6412,19.6412,0.0],["1990-09-26",19.6412,20.7635,19.3606,19.6412,9753.0],["1990-09-27",19.6412,19.6412,19.6412,19.6412,0.0],["1990-09-28",20.7635,20.7635,20.7635,20.7635,530.0],["1990-10-01",20.7635,20.7635,20.7635,20.7635,482.0],["1990-10-02",21.8859,22.4471,21.8859,22.4471,385.0],["1990-10-03",22.4471,22.4471,21.3247,21.3247,2071.0],["1990-10-04",20.2024,20.2024,20.2024,20.2024,1782.0],["1990-10-05",18.7994,18.7994,18.7994,18.7994,72.0],["1990-10-08",18.7994,19.6412,18.5188,18.5188,2817.0],["1990-10-09",19.6412,19.6412,19.6412,19.6412,241.0],["1990-10-10",19.6412,19.6412,17.9576,19.6412,1806.0],["1990-10-11",19.6412,21.8859,19.6412,19.6412,7200.0],["1990-10-12",19.6412,21.3247,19.6412,20.2024,3227.0],["1990-10-15",20.2024,21.3247,19.6412,20.2024,16688.0],["1990-10-16",20.2024,20.7635,19.9218,20.7635,11872.0],["1990-10-17",20.7635,20.7635,19.08,19.08,47559.0],["1990-10-18",19.08,20.2024,19.08,19.9218,4070.0],["1990-10-19",19.9218,20.7635,19.3606,20.4829,17555.0],["1990-10-22",20.4829,22.4471,20.2024,21.3247,1782.0],["1990-10-23",22.4471,22.4471,22.4471,22.4471,144.0],["1990-10-24",22.4471,22.4471,22.4471,22.4471,0.0],["1990-10-25",22.4471,23.0082,20.4829,22.4471,2986.0],["1990-10-26",22.4471,22.4471,21.8859,21.8859,1637.0],["1990-10-29",20.7635,20.7635,20.2024,20.2024,1180.0],["1990-10-30",20.2024,21.8859,20.2024,20.2024,409.0],["1990-10-31",20.7635,21.8859,20.7635,21.8859,530.0],["1990-11-01",21.8859,22.4471,20.7635,20.7635,1349.0],["1990-11-02",20.7635,20.7635,20.7635,20.7635,385.0],["1990-11-05",20.7635,20.7635,20.7635,20.7635,313.0],["1990-11-06",21.3247,21.3247,21.3247,21.3247,24.0],["1990-11-07",20.7635,20.7635,20.7635,20.7635,144.0],["1990-11-08",20.7635,20.7635,20.7635,20.7635,963.0],["1990-11-09",20.2024,20.2024,20.2024,20.2024,24.0],["1990-11-12",20.2024,21.8859,20.2024,20.2024,72.0],["1990-11-13",20.2024,20.2024,20.2024,20.2024,0.0],["1990-11-14",20.2024,20.2024,20.2024,20.2024,193.0],["1990-11-15",20.2024,20.2024,20.2024,20.2024,626.0],["1990-11-16",20.2024,20.7635,20.2024,20.4829,2625.0],["1990-11-19",20.4829,20.4829,19.6412,20.2024,1493.0],["1990-11-20",20.2024,20.2024,18.5188,19.08,530.0],["1990-11-21",19.08,19.08,18.5188,19.08,4335.0],["1990-11-23",19.08,19.08,19.08,19.08,0.0],["1990-11-26",19.08,20.2024,19.08,19.08,2312.0],["1990-11-27",19.08,20.7635,18.5188,20.7635,939.0],["1990-11-28",15.5726,15.5726,8.3054,8.3054,6863.0],["1990-11-29",8.3054,8.3054,8.3054,8.3054,0.0],["1990-11-30",12.4581,16.6108,12.4581,14.0154,2167.0],["1990-12-03",14.5345,15.5726,14.5345,15.0536,1060.0],["1990-12-04",15.0536,15.5726,15.0536,15.0536,1758.0],["1990-12-05",15.5726,15.5726,15.5726,15.5726,72.0],["1990-12-06",12.4581,12.4581,12.4581,12.4581,48.0],["1990-12-07",12.4581,14.5345,12.4581,12.4581,6598.0],["1990-12-10",12.4581,13.4963,12.4581,13.4963,1637.0],["1990-12-11",13.4963,13.4963,12.4581,13.4963,1565.0],["1990-12-12",13.4963,13.4963,13.4963,13.4963,0.0],["1990-12-13",13.4963,14.5345,11.939,14.5345,4262.0],["1990-12-14",14.5345,15.5726,14.5345,15.5726,1926.0],["1990-12-17",15.5726,15.5726,15.5726,15.5726,0.0],["1990-12-18",13.4963,13.4963,12.4581,13.4963,554.0],["1990-12-19",13.4963,15.5726,12.4581,15.5726,2914.0],["1990-12-20",15.5726,15.5726,15.5726,15.5726,0.0],["1990-12-21",13.4963,13.4963,12.4581,12.4581,1252.0],["1990-12-24",12.4581,12.9772,12.4581,12.9772,1445.0],["1990-12-26",14.5345,14.5345,14.5345,14.5345,650.0],["1990-12-27",14.5345,14.5345,14.5345,14.5345,0.0],["1990-12-28",12.4581,12.4581,12.4581,12.4581,24.0],["1990-12-31",12.4581,14.5345,12.4581,14.5345,6887.0],["1991-01-02",12.9772,12.9772,12.9772,12.9772,4094.0],["1991-01-03",12.9772,12.9772,12.9772,12.9772,0.0],["1991-01-04",12.9772,12.9772,12.9772,12.9772,241.0],["1991-01-07",14.5345,15.5726,14.5345,14.5345,385.0],["1991-01-08",14.5345,14.5345,14.5345,14.5345,0.0],["1991-01-09",14.5345,14.5345,14.5345,14.5345,0.0],["1991-01-10",14.5345,14.5345,14.5345,14.5345,96.0],["1991-01-11",14.5345,14.5345,14.5345,14.5345,0.0],["1991-01-14",14.5345,14.5345,14.5345,14.5345,0.0],["1991-01-15",14.0154,14.0154,14.0154,14.0154,96.0],["1991-01-16",14.0154,14.0154,14.0154,14.0154,0.0],["1991-01-17",12.9772,12.9772,12.9772,12.9772,241.0],["1991-01-18",12.9772,12.9772,12.9772,12.9772,0.0],["1991-01-21",12.9772,12.9772,12.9772,12.9772,0.0],["1991-01-22",12.9772,12.9772,12.9772,12.9772,771.0],["1991-01-23",12.9772,12.9772,12.9772,12.9772,96.0],["1991-01-24",12.9772,12.9772,12.9772,12.9772,169.0],["1991-01-25",12.9772,14.0154,12.9772,14.0154,1204.0],["1991-01-28",14.0154,14.0154,13.4963,13.4963,747.0],["1991-01-29",13.4963,14.0154,13.4963,14.0154,2191.0],["1991-01-30",14.0154,14.0154,14.0154,14.0154,0.0],["1991-01-31",14.0154,14.0154,14.0154,14.0154,0.0],["1991-02-01",15.0536,16.6108,15.0536,15.0536,1349.0],["1991-02-04",15.5726,16.6108,15.5726,15.5726,9873.0],["1991-02-05",16.6108,16.6108,16.6108,16.6108,120.0],["1991-02-06",16.6108,16.6108,16.6108,16.6108,0.0],["1991-02-07",16.6108,18.1681,16.6108,18.1681,722.0],["1991-02-08",18.1681,18.1681,15.5726,18.1681,4118.0],["1991-02-11",18.1681,18.1681,18.1681,18.1681,0.0],["1991-02-12",18.1681,18.1681,15.0536,15.0536,289.0],["1991-02-13",16.6108,18.1681,16.6108,16.6108,530.0],["1991-02-14",16.6108,16.6108,16.6108,16.6108,0.0],["1991-02-15",15.5726,15.5726,15.5726,15.5726,24.0],["1991-02-19",15.5726,15.5726,15.5726,15.5726,0.0],["1991-02-20",15.5726,16.6108,15.0536,15.5726,2721.0],["1991-02-21",16.0917,16.6108,16.0917,16.0917,1493.0],["1991-02-22",16.0917,16.6108,16.0917,16.0917,2504.0],["1991-02-25",16.0917,16.6108,16.0917,16.0917,2408.0],["1991-02-26",16.6108,16.6108,16.6108,16.6108,48.0],["1991-02-27",16.6108,16.6108,16.6108,16.6108,361.0],["1991-02-28",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-01",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-04",15.0536,15.0536,15.0536,15.0536,72.0],["1991-03-05",15.0536,16.6108,15.0536,15.0536,1806.0],["1991-03-06",15.0536,15.0536,15.0536,15.0536,0.0],["1991-03-07",15.0536,15.0536,15.0536,15.0536,289.0],["1991-03-08",15.0536,15.0536,15.0536,15.0536,482.0],["1991-03-11",15.0536,15.0536,15.0536,15.0536,0.0],["1991-03-12",15.0536,15.0536,15.0536,15.0536,0.0],["1991-03-13",16.6108,16.6108,16.6108,16.6108,120.0],["1991-03-14",16.6108,16.6108,16.6108,16.6108,24.0],["1991-03-15",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-18",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-19",16.6108,16.6108,16.6108,16.6108,289.0],["1991-03-20",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-21",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-22",16.6108,16.6108,15.0536,16.6108,506.0],["1991-03-25",16.6108,16.6108,16.6108,16.6108,0.0],["1991-03-26",15.0536,15.0536,15.0536,15.0536,72.0],["1991-03-27",15.0536,15.0536,15.0536,15.0536,24.0],["1991-03-28",15.0536,16.6108,15.0536,15.5726,1951.0],["1991-04-01",15.5726,15.5726,15.5726,15.5726,1445.0],["1991-04-02",15.5726,16.6108,15.0536,16.6108,169.0],["1991-04-03",16.6108,16.6108,15.0536,15.5726,313.0],["1991-04-04",15.5726,17.649,15.0536,16.0917,2432.0],["1991-04-05",16.0917,17.649,15.0536,16.6108,1252.0],["1991-04-08",16.6108,16.6108,16.6108,16.6108,0.0],["1991-04-09",16.0917,16.0917,16.0917,16.0917,1349.0],["1991-04-10",16.6108,17.649,16.6108,17.649,96.0],["1991-04-11",15.0536,15.0536,15.0536,15.0536,482.0],["1991-04-12",16.6108,16.6108,16.6108,16.6108,193.0],["1991-04-15",16.6108,17.649,16.0917,17.649,2288.0],["1991-04-16",15.0536,15.0536,15.0536,15.0536,24.0],["1991-04-17",15.0536,15.0536,15.0536,15.0536,0.0],["1991-04-18",16.6108,16.6108,16.6108,16.6108,5418.0],["1991-04-19",16.6108,16.6108,13.4963,13.4963,650.0],["1991-04-22",13.4963,13.4963,13.4963,13.4963,1204.0],["1991-04-23",13.4963,14.5345,13.4963,14.0154,1228.0],["1991-04-24",14.5345,14.5345,14.5345,14.5345,241.0],["1991-04-25",14.5345,15.5726,13.4963,13.4963,3275.0],["1991-04-26",13.4963,15.5726,12.4581,13.4963,7634.0],["1991-04-29",13.4963,14.5345,12.4581,14.5345,1854.0],["1991-04-30",14.5345,15.5726,13.4963,15.0536,9608.0],["1991-05-01",15.5726,15.5726,15.5726,15.5726,48.0],["1991-05-02",13.4963,13.4963,13.4963,13.4963,193.0],["1991-05-03",13.4963,13.4963,13.4963,13.4963,0.0],["1991-05-06",13.4963,13.4963,13.4963,13.4963,24.0],["1991-05-07",16.6108,16.6108,16.6108,16.6108,24.0],["1991-05-08",16.6108,18.6872,14.5345,18.6872,1517.0],["1991-05-09",18.6872,19.7254,16.6108,16.6108,3901.0],["1991-05-10",16.6108,16.6108,16.6108,16.6108,169.0],["1991-05-13",16.6108,16.6108,16.6108,16.6108,144.0],["1991-05-14",16.6108,17.1299,16.6108,17.1299,771.0],["1991-05-15",17.1299,17.1299,17.1299,17.1299,0.0],["1991-05-16",17.1299,17.1299,17.1299,17.1299,0.0],["1991-05-17",16.6108,16.6108,16.6108,16.6108,120.0],["1991-05-20",16.6108,17.649,16.6108,16.6108,144.0],["1991-05-21",16.6108,17.649,16.6108,16.6108,217.0],["1991-05-22",15.5726,15.5726,15.5726,15.5726,48.0],["1991-05-23",15.5726,16.6108,15.5726,16.6108,241.0],["1991-05-24",16.6108,16.6108,14.5345,16.6108,3275.0],["1991-05-28",17.1299,20.7635,17.1299,18.1681,8862.0],["1991-05-29",18.1681,18.1681,18.1681,18.1681,24.0],["1991-05-30",18.1681,19.7254,17.649,17.649,1710.0],["1991-05-31",17.1299,17.1299,17.1299,17.1299,24.0],["1991-06-03",17.1299,18.6872,16.6108,17.649,361.0],["1991-06-04",17.649,17.649,17.649,17.649,0.0],["1991-06-05",17.649,17.649,17.1299,17.649,361.0],["1991-06-06",17.649,17.649,17.649,17.649,0.0],["1991-06-07",17.1299,17.1299,17.1299,17.1299,337.0],["1991-06-10",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-11",17.1299,17.1299,17.1299,17.1299,48.0],["1991-06-12",17.1299,18.6872,17.1299,18.6872,3203.0],["1991-06-13",17.1299,17.1299,17.1299,17.1299,169.0],["1991-06-14",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-17",17.1299,19.7254,17.1299,17.1299,409.0],["1991-06-18",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-19",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-20",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-21",17.1299,17.1299,17.1299,17.1299,337.0],["1991-06-24",17.1299,17.1299,17.1299,17.1299,0.0],["1991-06-25",17.1299,19.7254,17.1299,19.7254,482.0],["1991-06-26",18.6872,18.6872,17.1299,17.1299,1782.0],["1991-06-27",17.1299,17.1299,16.6108,17.1299,361.0],["1991-06-28",17.1299,18.6872,16.6108,18.6872,1156.0],["1991-07-01",18.6872,18.6872,18.6872,18.6872,241.0],["1991-07-02",18.6872,19.7254,16.6108,17.649,1926.0],["1991-07-03",17.649,19.7254,17.649,19.7254,1132.0],["1991-07-05",19.7254,20.2444,19.7254,20.2444,747.0],["1991-07-08",18.1681,18.1681,18.1681,18.1681,289.0],["1991-07-09",18.1681,19.7254,18.1681,18.1681,96.0],["1991-07-10",18.1681,18.1681,18.1681,18.1681,0.0],["1991-07-11",18.1681,19.7254,18.1681,18.6872,1252.0],["1991-07-12",18.6872,19.7254,18.1681,18.6872,1710.0],["1991-07-15",18.6872,18.6872,18.6872,18.6872,0.0],["1991-07-16",18.6872,19.7254,18.6872,19.7254,482.0],["1991-07-17",18.6872,18.6872,18.6872,18.6872,120.0],["1991-07-18",18.6872,18.6872,18.6872,18.6872,217.0],["1991-07-19",19.7254,19.7254,19.7254,19.7254,48.0],["1991-07-22",19.7254,19.7254,19.7254,19.7254,482.0],["1991-07-23",18.6872,18.6872,18.6872,18.6872,120.0],["1991-07-24",18.6872,19.7254,18.6872,19.7254,747.0],["1991-07-25",19.7254,19.7254,18.6872,18.6872,506.0],["1991-07-26",18.6872,18.6872,18.6872,18.6872,289.0],["1991-07-29",18.6872,18.6872,18.6872,18.6872,0.0],["1991-07-30",19.7254,19.7254,19.7254,19.7254,120.0],["1991-07-31",19.7254,19.7254,19.7254,19.7254,96.0],["1991-08-01",18.6872,18.6872,18.6872,18.6872,24.0],["1991-08-02",20.7635,20.7635,20.7635,20.7635,241.0],["1991-08-05",20.7635,20.7635,18.6872,20.7635,3034.0],["1991-08-06",20.7635,20.7635,18.6872,19.7254,1084.0],["1991-08-07",20.2444,20.2444,20.2444,20.2444,241.0],["1991-08-08",19.7254,19.7254,17.649,19.7254,4720.0],["1991-08-09",19.7254,20.7635,19.2063,20.7635,12233.0],["1991-08-12",20.7635,20.7635,20.7635,20.7635,0.0],["1991-08-13",20.2444,20.2444,19.7254,20.2444,10451.0],["1991-08-14",20.2444,20.2444,20.2444,20.2444,0.0],["1991-08-15",20.2444,20.7635,19.7254,20.7635,458.0],["1991-08-16",20.2444,20.2444,19.7254,20.2444,1854.0],["1991-08-19",20.7635,20.7635,20.7635,20.7635,482.0],["1991-08-20",20.7635,20.7635,18.6872,18.6872,867.0],["1991-08-21",18.6872,20.2444,18.6872,20.2444,72.0],["1991-08-22",20.2444,20.2444,20.2444,20.2444,0.0],["1991-08-23",19.7254,19.7254,18.6872,19.7254,482.0],["1991-08-26",19.7254,20.7635,18.6872,18.6872,313.0],["1991-08-27",19.2063,19.2063,19.2063,19.2063,120.0],["1991-08-28",19.2063,20.7635,18.6872,20.7635,530.0],["1991-08-29",20.7635,20.7635,18.6872,19.2063,3564.0],["1991-08-30",19.7254,20.7635,19.7254,20.7635,1084.0],["1991-09-03",20.7635,20.7635,20.2444,20.7635,674.0],["1991-09-04",20.7635,20.7635,19.7254,19.7254,241.0],["1991-09-05",19.7254,19.7254,19.7254,19.7254,0.0],["1991-09-06",20.2444,20.7635,20.2444,20.7635,361.0],["1991-09-09",20.7635,20.7635,20.7635,20.7635,0.0],["1991-09-10",20.7635,20.7635,19.7254,20.7635,96.0],["1991-09-11",20.7635,20.7635,20.7635,20.7635,0.0],["1991-09-12",20.7635,20.7635,20.7635,20.7635,313.0],["1991-09-13",20.7635,20.7635,19.7254,20.7635,819.0],["1991-09-16",20.7635,22.8399,20.2444,20.7635,602.0],["1991-09-17",20.7635,22.8399,20.2444,20.7635,458.0],["1991-09-18",20.7635,21.8017,20.2444,21.8017,193.0],["1991-09-19",21.8017,21.8017,21.8017,21.8017,0.0],["1991-09-20",21.8017,21.8017,20.2444,20.2444,1565.0],["1991-09-23",22.8399,22.8399,22.8399,22.8399,48.0],["1991-09-24",22.8399,22.8399,22.8399,22.8399,96.0],["1991-09-25",19.7254,19.7254,19.7254,19.7254,241.0],["1991-09-26",19.7254,19.7254,19.7254,19.7254,337.0],["1991-09-27",19.7254,21.8017,18.6872,20.7635,20685.0],["1991-09-30",20.7635,20.7635,20.7635,20.7635,867.0],["1991-10-01",21.8017,21.8017,21.8017,21.8017,650.0],["1991-10-02",19.7254,19.7254,19.7254,19.7254,120.0],["1991-10-03",19.7254,19.7254,19.7254,19.7254,0.0],["1991-10-04",19.7254,19.7254,19.7254,19.7254,0.0],["1991-10-07",19.7254,19.7254,19.7254,19.7254,0.0],["1991-10-08",19.7254,23.8781,19.7254,21.8017,1445.0],["1991-10-09",21.8017,23.8781,21.8017,22.3208,1276.0],["1991-10-10",20.7635,20.7635,20.7635,20.7635,482.0],["1991-10-11",20.7635,20.7635,20.7635,20.7635,482.0],["1991-10-14",20.7635,23.8781,20.7635,23.8781,722.0],["1991-10-15",23.8781,23.8781,22.8399,23.8781,482.0],["1991-10-16",23.8781,23.8781,20.7635,22.8399,4672.0],["1991-10-17",22.8399,23.8781,21.8017,23.8781,843.0],["1991-10-18",23.8781,23.8781,22.3208,23.8781,2167.0],["1991-10-21",23.8781,23.8781,21.8017,21.8017,72.0],["1991-10-22",22.8399,23.8781,22.8399,23.8781,1445.0],["1991-10-23",23.8781,23.8781,23.8781,23.8781,0.0],["1991-10-24",23.8781,23.8781,21.8017,21.8017,2215.0],["1991-10-25",21.8017,23.8781,21.8017,23.8781,409.0],["1991-10-28",23.8781,23.8781,23.8781,23.8781,0.0],["1991-10-29",23.8781,23.8781,22.8399,23.8781,313.0],["1991-10-30",22.8399,22.8399,21.8017,22.8399,458.0],["1991-10-31",22.8399,22.8399,22.8399,22.8399,241.0],["1991-11-01",22.8399,23.8781,21.8017,21.8017,169.0],["1991-11-04",21.8017,21.8017,21.8017,21.8017,24.0],["1991-11-05",21.8017,21.8017,21.8017,21.8017,0.0],["1991-11-06",21.8017,21.8017,21.8017,21.8017,0.0],["1991-11-07",21.8017,21.8017,21.8017,21.8017,0.0],["1991-11-08",21.8017,21.8017,21.8017,21.8017,0.0],["1991-11-11",23.8781,24.3971,23.8781,24.3971,2769.0],["1991-11-12",23.8781,23.8781,22.8399,22.8399,337.0],["1991-11-13",22.8399,22.8399,22.8399,22.8399,698.0],["1991-11-14",22.8399,22.8399,22.8399,22.8399,530.0],["1991-11-15",21.8017,22.8399,21.8017,21.8017,1806.0],["1991-11-18",21.8017,22.8399,21.8017,22.8399,554.0],["1991-11-19",21.8017,22.8399,20.7635,22.8399,3058.0],["1991-11-20",22.3208,22.3208,19.7254,21.8017,530.0],["1991-11-21",19.7254,20.7635,19.7254,20.7635,385.0],["1991-11-22",20.7635,20.7635,20.7635,20.7635,0.0],["1991-11-25",20.7635,20.7635,20.7635,20.7635,0.0],["1991-11-26",21.8017,21.8017,21.8017,21.8017,48.0],["1991-11-27",21.8017,21.8017,21.8017,21.8017,0.0],["1991-11-29",21.8017,21.8017,21.8017,21.8017,24.0],["1991-12-02",21.8017,21.8017,20.2444,20.2444,241.0],["1991-12-03",20.2444,20.2444,20.2444,20.2444,0.0],["1991-12-04",21.2826,21.2826,21.2826,21.2826,120.0],["1991-12-05",21.8017,21.8017,19.7254,21.2826,1758.0],["1991-12-06",21.8017,21.8017,21.8017,21.8017,1204.0],["1991-12-09",21.2826,21.2826,21.2826,21.2826,1180.0],["1991-12-10",22.8399,22.8399,20.7635,20.7635,722.0],["1991-12-11",22.8399,22.8399,20.7635,21.8017,1493.0],["1991-12-12",21.8017,21.8017,21.8017,21.8017,0.0],["1991-12-13",20.7635,22.8399,20.7635,22.8399,4190.0],["1991-12-16",21.8017,22.8399,20.7635,21.8017,3130.0],["1991-12-17",20.7635,20.7635,20.7635,20.7635,96.0],["1991-12-18",20.7635,21.8017,20.7635,21.2826,1854.0],["1991-12-19",21.8017,21.8017,21.8017,21.8017,96.0],["1991-12-20",21.8017,21.8017,21.2826,21.2826,1035.0],["1991-12-23",20.7635,21.8017,20.7635,21.8017,313.0],["1991-12-24",19.7254,20.7635,19.2063,19.2063,1156.0],["1991-12-26",20.7635,20.7635,18.6872,18.6872,482.0],["1991-12-27",20.7635,20.7635,20.7635,20.7635,1349.0],["1991-12-30",18.6872,20.7635,18.6872,20.2444,626.0],["1991-12-31",19.7254,21.8017,19.7254,21.8017,602.0],["1992-01-02",21.8017,21.8017,21.8017,21.8017,0.0],["1992-01-03",21.8017,21.8017,21.8017,21.8017,0.0],["1992-01-06",21.8017,21.8017,21.8017,21.8017,24.0],["1992-01-07",21.8017,21.8017,21.8017,21.8017,0.0],["1992-01-08",21.8017,21.8017,19.7254,20.7635,433.0],["1992-01-09",20.7635,20.7635,20.7635,20.7635,0.0],["1992-01-10",21.8017,21.8017,21.8017,21.8017,602.0],["1992-01-13",22.8399,22.8399,20.7635,22.8399,10114.0],["1992-01-14",20.7635,21.8017,20.7635,21.2826,32629.0],["1992-01-15",21.8017,22.3208,20.7635,20.7635,2553.0],["1992-01-16",22.8399,26.9926,22.8399,26.9926,6719.0],["1992-01-17",28.0308,28.0308,23.8781,24.3971,1132.0],["1992-01-20",23.8781,23.8781,23.8781,23.8781,289.0],["1992-01-21",23.8781,26.9926,23.8781,23.8781,602.0],["1992-01-22",23.8781,23.8781,23.8781,23.8781,722.0],["1992-01-23",23.8781,25.9544,23.8781,25.9544,7923.0],["1992-01-24",25.9544,25.9544,23.8781,23.8781,819.0],["1992-01-27",25.9544,25.9544,23.8781,23.8781,241.0],["1992-01-28",23.8781,25.4353,23.359,23.8781,5731.0],["1992-01-29",23.359,24.3971,23.359,23.359,1445.0],["1992-01-30",22.8399,25.4353,22.8399,25.4353,23599.0],["1992-01-31",25.9544,25.9544,22.8399,22.8399,1204.0],["1992-02-03",25.9544,25.9544,25.9544,25.9544,48.0],["1992-02-04",22.8399,22.8399,22.8399,22.8399,747.0],["1992-02-05",22.8399,22.8399,22.8399,22.8399,530.0],["1992-02-06",22.8399,22.8399,22.8399,22.8399,0.0],["1992-02-07",22.8399,22.8399,22.8399,22.8399,0.0],["1992-02-10",22.8399,24.3971,22.8399,24.3971,2769.0],["1992-02-11",23.8781,24.9162,22.8399,23.8781,4864.0],["1992-02-12",22.8399,22.8399,22.8399,22.8399,48.0],["1992-02-13",24.9162,24.9162,24.9162,24.9162,1951.0],["1992-02-14",24.9162,25.9544,23.8781,23.8781,7345.0],["1992-02-18",23.8781,25.9544,23.8781,25.9544,9536.0],["1992-02-19",23.8781,26.9926,23.8781,25.9544,11751.0],["1992-02-20",24.9162,25.9544,23.8781,24.9162,9512.0],["1992-02-21",24.9162,26.9926,24.9162,26.9926,18133.0],["1992-02-24",26.9926,29.0689,25.9544,29.0689,18277.0],["1992-02-25",28.0308,31.1453,27.5117,31.1453,3877.0],["1992-02-26",29.0689,34.2598,29.0689,34.2598,6044.0],["1992-02-27",34.2598,34.2598,31.1453,34.2598,2625.0],["1992-02-28",31.1453,33.7407,31.1453,32.7026,2697.0],["1992-03-02",31.1453,33.7407,31.1453,33.2216,2528.0],["1992-03-03",36.3362,36.3362,33.2216,33.2216,1975.0],["1992-03-04",36.3362,36.3362,33.2216,33.7407,4479.0],["1992-03-05",35.298,35.298,33.2216,35.298,2769.0],["1992-03-06",33.2216,35.298,33.2216,35.298,385.0],["1992-03-09",34.2598,34.2598,34.2598,34.2598,24.0],["1992-03-10",34.2598,34.2598,34.2598,34.2598,0.0],["1992-03-11",34.2598,34.2598,33.2216,34.2598,795.0],["1992-03-12",34.2598,34.2598,33.2216,33.2216,1228.0],["1992-03-13",34.2598,36.3362,33.2216,33.2216,1926.0],["1992-03-16",35.298,35.298,33.2216,33.7407,10884.0],["1992-03-17",33.2216,35.298,33.2216,33.2216,433.0],["1992-03-18",35.298,35.298,34.2598,34.7789,2962.0],["1992-03-19",35.298,35.298,35.298,35.298,120.0],["1992-03-20",35.298,35.298,33.2216,33.2216,361.0],["1992-03-23",34.7789,35.298,34.7789,34.7789,2023.0],["1992-03-24",35.298,36.3362,33.2216,33.2216,1758.0],["1992-03-25",33.2216,36.3362,33.2216,36.3362,4599.0],["1992-03-26",36.3362,36.3362,34.2598,36.3362,4166.0],["1992-03-27",36.3362,36.3362,36.3362,36.3362,0.0],["1992-03-30",34.2598,34.2598,34.2598,34.2598,72.0],["1992-03-31",34.2598,34.2598,34.2598,34.2598,722.0],["1992-04-01",33.2216,33.2216,33.2216,33.2216,241.0],["1992-04-02",33.7407,35.298,33.2216,35.298,3612.0],["1992-04-03",34.7789,35.298,33.2216,33.2216,1734.0],["1992-04-06",34.7789,34.7789,34.7789,34.7789,843.0],["1992-04-07",34.7789,34.7789,33.2216,34.2598,1686.0],["1992-04-08",33.2216,33.2216,33.2216,33.2216,2167.0],["1992-04-09",34.7789,34.7789,34.2598,34.2598,2288.0],["1992-04-10",34.2598,34.2598,34.2598,34.2598,0.0],["1992-04-13",33.2216,33.2216,33.2216,33.2216,24.0],["1992-04-14",34.7789,35.298,34.7789,35.298,2456.0],["1992-04-15",35.298,35.298,35.298,35.298,0.0],["1992-04-16",34.7789,34.7789,34.7789,34.7789,1084.0],["1992-04-20",34.7789,34.7789,34.7789,34.7789,0.0],["1992-04-21",34.7789,34.7789,34.7789,34.7789,0.0],["1992-04-22",33.2216,35.298,33.2216,35.298,1951.0],["1992-04-23",33.2216,33.2216,33.2216,33.2216,530.0],["1992-04-24",33.2216,34.2598,33.2216,34.2598,265.0],["1992-04-27",33.2216,34.2598,33.2216,34.2598,337.0],["1992-04-28",33.2216,34.2598,33.2216,34.2598,939.0],["1992-04-29",33.2216,33.2216,31.1453,33.2216,1469.0],["1992-04-30",33.2216,33.2216,33.2216,33.2216,530.0],["1992-05-01",31.1453,31.1453,31.1453,31.1453,72.0],["1992-05-04",31.1453,33.2216,31.1453,33.2216,1975.0],["1992-05-05",33.2216,35.298,33.2216,35.298,939.0],["1992-05-06",35.298,38.4125,33.7407,36.8553,13124.0],["1992-05-07",37.3744,37.3744,35.298,36.3362,1999.0],["1992-05-08",36.3362,37.3744,35.8171,36.3362,4046.0],["1992-05-11",35.298,35.298,35.298,35.298,1204.0],["1992-05-12",35.298,37.3744,35.298,35.298,8043.0],["1992-05-13",35.298,37.3744,35.298,37.3744,217.0],["1992-05-14",35.298,36.3362,34.2598,34.2598,3130.0],["1992-05-15",34.2598,36.3362,34.2598,36.3362,1276.0],["1992-05-18",35.8171,35.8171,34.2598,34.2598,3034.0],["1992-05-19",34.2598,34.2598,34.2598,34.2598,0.0],["1992-05-20",34.2598,34.2598,34.2598,34.2598,0.0],["1992-05-21",36.3362,36.3362,35.298,35.298,1060.0],["1992-05-22",35.298,35.298,35.298,35.298,241.0],["1992-05-26",34.2598,34.2598,34.2598,34.2598,241.0],["1992-05-27",34.2598,34.2598,32.1835,32.1835,2119.0],["1992-05-28",32.1835,34.2598,32.1835,34.2598,241.0],["1992-05-29",32.1835,33.2216,30.1071,33.2216,3564.0],["1992-06-01",30.1071,32.1835,30.1071,32.1835,72.0],["1992-06-02",33.2216,33.2216,30.1071,31.6644,915.0],["1992-06-03",33.2216,33.2216,31.1453,31.1453,1806.0],["1992-06-04",33.2216,33.2216,33.2216,33.2216,24.0],["1992-06-05",33.2216,33.2216,33.2216,33.2216,0.0],["1992-06-08",30.1071,33.2216,30.1071,33.2216,2649.0],["1992-06-09",30.1071,31.6644,30.1071,31.6644,1830.0],["1992-06-10",29.0689,31.6644,29.0689,31.6644,1084.0],["1992-06-11",31.6644,31.6644,31.6644,31.6644,0.0],["1992-06-12",29.0689,29.0689,29.0689,29.0689,72.0],["1992-06-15",29.0689,31.1453,28.0308,28.0308,1902.0],["1992-06-16",28.0308,28.0308,28.0308,28.0308,24.0],["1992-06-17",28.0308,29.0689,26.9926,29.0689,2986.0],["1992-06-18",28.5499,28.5499,28.0308,28.0308,674.0],["1992-06-19",28.0308,28.0308,28.0308,28.0308,0.0],["1992-06-22",28.5499,28.5499,28.0308,28.0308,506.0],["1992-06-23",28.0308,28.0308,28.0308,28.0308,169.0],["1992-06-24",28.0308,28.0308,28.0308,28.0308,0.0],["1992-06-25",28.0308,28.0308,28.0308,28.0308,241.0],["1992-06-26",29.0689,29.0689,28.0308,29.0689,1662.0],["1992-06-29",30.1071,30.1071,28.0308,28.0308,48.0],["1992-06-30",28.0308,30.1071,28.0308,30.1071,72.0],["1992-07-01",30.1071,30.1071,30.1071,30.1071,0.0],["1992-07-02",28.0308,28.0308,28.0308,28.0308,361.0],["1992-07-06",28.5499,30.1071,28.2903,28.2903,722.0],["1992-07-07",28.0308,29.588,28.0308,29.588,7971.0],["1992-07-08",28.0308,29.588,28.0308,28.0308,120.0],["1992-07-09",28.5499,29.588,28.5499,29.588,1324.0],["1992-07-10",28.0308,29.588,28.0308,29.588,458.0],["1992-07-13",28.5499,28.5499,28.5499,28.5499,482.0],["1992-07-14",29.588,29.588,29.588,29.588,48.0],["1992-07-15",28.5499,29.0689,28.0308,28.0308,1710.0],["1992-07-16",29.588,29.588,29.588,29.588,193.0],["1992-07-17",29.588,29.588,29.588,29.588,0.0],["1992-07-20",28.0308,30.1071,28.0308,30.1071,2721.0],["1992-07-21",30.1071,30.1071,30.1071,30.1071,96.0],["1992-07-22",30.1071,30.1071,28.5499,28.5499,193.0],["1992-07-23",28.5499,28.5499,28.5499,28.5499,0.0],["1992-07-24",29.588,29.588,29.588,29.588,265.0],["1992-07-27",28.5499,28.5499,28.5499,28.5499,96.0],["1992-07-28",28.5499,28.5499,28.5499,28.5499,0.0],["1992-07-29",28.5499,28.5499,28.5499,28.5499,120.0],["1992-07-30",28.5499,28.5499,28.5499,28.5499,0.0],["1992-07-31",28.5499,29.588,28.0308,29.588,3636.0],["1992-08-03",28.0308,28.0308,28.0308,28.0308,24.0],["1992-08-04",28.0308,28.0308,28.0308,28.0308,120.0],["1992-08-05",29.0689,29.0689,29.0689,29.0689,241.0],["1992-08-06",29.588,29.588,28.0308,28.0308,482.0],["1992-08-07",28.0308,29.588,28.0308,29.588,193.0],["1992-08-10",29.0689,29.0689,28.0308,28.0308,1373.0],["1992-08-11",28.0308,28.0308,28.0308,28.0308,144.0],["1992-08-12",29.0689,29.0689,29.0689,29.0689,289.0],["1992-08-13",28.0308,28.0308,28.0308,28.0308,24.0],["1992-08-14",28.0308,28.0308,28.0308,28.0308,0.0],["1992-08-17",28.0308,28.0308,25.9544,26.9926,1999.0],["1992-08-18",26.9926,26.9926,26.9926,26.9926,0.0],["1992-08-19",26.9926,26.9926,26.9926,26.9926,0.0],["1992-08-20",25.9544,28.0308,25.9544,25.9544,4262.0],["1992-08-21",25.9544,26.9926,24.9162,26.9926,1565.0],["1992-08-24",26.9926,26.9926,26.9926,26.9926,24.0],["1992-08-25",24.9162,24.9162,24.9162,24.9162,1951.0],["1992-08-26",24.9162,24.9162,24.9162,24.9162,0.0],["1992-08-27",26.9926,26.9926,24.9162,24.9162,169.0],["1992-08-28",24.9162,24.9162,24.9162,24.9162,0.0],["1992-08-31",24.9162,26.4735,24.9162,24.9162,1156.0],["1992-09-01",26.9926,26.9926,26.9926,26.9926,48.0],["1992-09-02",26.9926,26.9926,26.9926,26.9926,48.0],["1992-09-03",26.9926,26.9926,26.9926,26.9926,48.0],["1992-09-04",26.9926,26.9926,25.9544,25.9544,265.0],["1992-09-08",26.9926,26.9926,24.9162,26.9926,385.0],["1992-09-09",26.9926,26.9926,26.733,26.9926,554.0],["1992-09-10",25.9544,26.9926,24.9162,26.9926,4888.0],["1992-09-11",26.4735,26.9926,26.4735,26.9926,96.0],["1992-09-14",24.9162,25.9544,24.9162,25.9544,722.0],["1992-09-15",24.9162,24.9162,24.9162,24.9162,120.0],["1992-09-16",25.4353,26.9926,25.4353,26.9926,385.0],["1992-09-17",26.9926,28.0308,25.9544,26.9926,771.0],["1992-09-18",26.9926,28.0308,26.9926,28.0308,1204.0],["1992-09-21",28.0308,28.0308,25.9544,28.0308,1180.0],["1992-09-22",24.9162,28.0308,24.9162,28.0308,5322.0],["1992-09-23",28.0308,29.0689,28.0308,29.0689,2288.0],["1992-09-24",29.0689,29.0689,26.9926,29.0689,795.0],["1992-09-25",29.0689,29.0689,26.9926,29.0689,3058.0],["1992-09-28",29.0689,31.1453,28.0308,31.1453,2480.0],["1992-09-29",28.0308,31.1453,28.0308,31.1453,747.0],["1992-09-30",28.0308,31.1453,24.9162,26.9926,34532.0],["1992-10-01",24.9162,29.0689,24.9162,29.0689,1228.0],["1992-10-02",30.1071,30.1071,28.0308,29.0689,4937.0],["1992-10-05",27.5117,29.0689,25.9544,29.0689,2480.0],["1992-10-06",29.0689,29.0689,29.0689,29.0689,0.0],["1992-10-07",29.0689,29.0689,29.0689,29.0689,0.0],["1992-10-08",26.9926,28.5499,26.9926,28.5499,1204.0],["1992-10-09",28.5499,28.5499,28.5499,28.5499,0.0],["1992-10-12",26.9926,28.0308,26.9926,26.9926,963.0],["1992-10-13",28.0308,28.0308,28.0308,28.0308,409.0],["1992-10-14",27.5117,28.5499,26.9926,28.5499,1878.0],["1992-10-15",26.9926,29.0689,26.9926,29.0689,96.0],["1992-10-16",29.0689,29.0689,29.0689,29.0689,0.0],["1992-10-19",28.0308,28.0308,26.9926,26.9926,169.0],["1992-10-20",26.9926,26.9926,26.9926,26.9926,241.0],["1992-10-21",29.0689,29.0689,29.0689,29.0689,482.0],["1992-10-22",26.9926,29.0689,26.9926,29.0689,1300.0],["1992-10-23",28.0308,28.0308,28.0308,28.0308,241.0],["1992-10-26",30.1071,30.1071,28.0308,28.0308,72.0],["1992-10-27",30.1071,30.1071,29.0689,29.0689,3395.0],["1992-10-28",30.1071,30.1071,29.0689,29.0689,2191.0],["1992-10-29",29.0689,30.1071,29.0689,30.1071,385.0],["1992-10-30",28.0308,29.0689,28.0308,29.0689,747.0],["1992-11-02",29.0689,29.0689,29.0689,29.0689,0.0],["1992-11-03",29.0689,29.0689,29.0689,29.0689,24.0],["1992-11-04",28.0308,29.0689,28.0308,29.0689,1589.0],["1992-11-05",29.0689,29.0689,29.0689,29.0689,0.0],["1992-11-06",29.0689,29.0689,29.0689,29.0689,0.0],["1992-11-09",29.0689,29.0689,29.0689,29.0689,0.0],["1992-11-10",29.0689,29.0689,29.0689,29.0689,0.0],["1992-11-11",29.0689,29.0689,29.0689,29.0689,241.0],["1992-11-12",28.0308,28.0308,26.9926,28.0308,8886.0],["1992-11-13",25.9544,25.9544,25.9544,25.9544,72.0],["1992-11-16",26.9926,26.9926,26.9926,26.9926,3853.0],["1992-11-17",29.0689,29.0689,26.9926,29.0689,12642.0],["1992-11-18",30.1071,30.1071,28.0308,28.0308,20011.0],["1992-11-19",30.1071,30.1071,28.0308,30.1071,7850.0],["1992-11-20",30.1071,30.1071,28.0308,30.1071,5177.0],["1992-11-23",33.2216,33.2216,33.2216,33.2216,0.0],["1992-11-24",31.1453,32.1835,29.0689,32.1835,15099.0],["1992-11-25",32.1835,33.2216,30.1071,31.1453,12329.0],["1992-11-27",31.1453,31.1453,31.1453,31.1453,0.0],["1992-11-30",31.1453,33.2216,31.1453,33.2216,7080.0],["1992-12-01",31.1453,31.1453,31.1453,31.1453,747.0],["1992-12-02",31.1453,31.1453,31.1453,31.1453,843.0],["1992-12-03",32.1835,32.1835,31.1453,31.1453,1734.0],["1992-12-04",33.2216,33.2216,32.1835,32.1835,458.0],["1992-12-07",33.2216,33.2216,31.1453,33.2216,385.0],["1992-12-08",31.1453,33.2216,31.1453,31.1453,1493.0],["1992-12-09",29.0689,33.2216,29.0689,33.2216,80743.0],["1992-12-10",31.6644,33.2216,31.6644,33.2216,10355.0],["1992-12-11",33.2216,34.2598,33.2216,33.2216,3588.0],["1992-12-14",34.2598,35.8171,33.2216,35.8171,8814.0],["1992-12-15",33.2216,35.8171,33.2216,35.8171,2938.0],["1992-12-16",35.298,35.8171,33.7407,35.8171,2745.0],["1992-12-17",34.2598,35.8171,34.2598,35.8171,193.0],["1992-12-18",35.298,35.8171,33.7407,35.298,6237.0],["1992-12-21",35.298,35.298,33.7407,33.7407,7056.0],["1992-12-22",35.298,35.298,33.7407,34.7789,771.0],["1992-12-23",35.8171,35.8171,34.2598,35.298,58444.0],["1992-12-24",36.5438,38.8278,35.4018,38.8278,2058.0],["1992-12-28",38.8278,39.9698,36.5438,38.8278,5648.0],["1992-12-29",39.3988,39.9698,37.6858,39.9698,26970.0],["1992-12-30",39.9698,39.9698,38.8278,39.9698,24343.0],["1992-12-31",39.9698,39.9698,37.6858,39.9698,6524.0],["1993-01-04",39.9698,39.9698,37.6858,39.9698,2736.0],["1993-01-05",39.9698,39.9698,39.9698,39.9698,744.0],["1993-01-06",39.9698,42.2538,39.9698,41.1118,5757.0],["1993-01-07",42.2538,42.2538,39.9698,39.9698,1160.0],["1993-01-08",42.2538,42.2538,38.8278,38.8278,1116.0],["1993-01-11",42.2538,42.2538,41.1118,42.2538,569.0],["1993-01-12",42.2538,42.2538,38.8278,38.8278,394.0],["1993-01-13",39.9698,42.2538,39.9698,42.2538,306.0],["1993-01-14",42.2538,42.2538,41.1118,42.2538,394.0],["1993-01-15",42.2538,42.2538,42.2538,42.2538,131.0],["1993-01-18",42.2538,42.2538,42.2538,42.2538,131.0],["1993-01-19",39.9698,39.9698,39.9698,39.9698,44.0],["1993-01-20",42.2538,42.2538,39.9698,42.2538,1335.0],["1993-01-21",39.9698,41.1118,39.9698,41.1118,372.0],["1993-01-22",41.1118,41.1118,38.8278,41.1118,8187.0],["1993-01-25",41.1118,42.2538,39.9698,42.2538,1051.0],["1993-01-26",39.9698,42.2538,39.9698,42.2538,1729.0],["1993-01-27",38.8278,41.1118,38.8278,38.8278,722.0],["1993-01-28",41.1118,41.1118,39.9698,39.9698,679.0],["1993-01-29",41.1118,41.1118,38.8278,41.1118,1160.0],["1993-02-01",41.1118,41.1118,38.8278,38.8278,919.0],["1993-02-02",39.9698,39.9698,37.6858,37.6858,109.0],["1993-02-03",39.9698,39.9698,37.6858,37.6858,613.0],["1993-02-04",37.6858,38.8278,37.6858,38.8278,1620.0],["1993-02-05",38.8278,39.9698,36.5438,36.5438,1861.0],["1993-02-08",38.8278,38.8278,35.4018,38.8278,919.0],["1993-02-09",35.4018,38.8278,35.4018,38.8278,416.0],["1993-02-10",38.8278,38.8278,38.8278,38.8278,350.0],["1993-02-11",38.8278,38.8278,38.8278,38.8278,109.0],["1993-02-12",37.6858,38.8278,36.5438,37.1148,722.0],["1993-02-16",35.4018,37.6858,35.4018,36.5438,1116.0],["1993-02-17",35.4018,37.6858,35.4018,35.4018,1795.0],["1993-02-18",36.5438,37.6858,36.5438,37.6858,1664.0],["1993-02-19",37.6858,37.6858,35.4018,37.6858,2561.0],["1993-02-22",35.4018,37.6858,35.4018,37.6858,613.0],["1993-02-23",37.6858,37.6858,37.6858,37.6858,109.0],["1993-02-24",37.6858,37.6858,35.4018,35.4018,109.0],["1993-02-25",35.4018,37.6858,35.4018,37.6858,88.0],["1993-02-26",37.6858,37.6858,37.6858,37.6858,285.0],["1993-03-01",37.6858,37.6858,35.4018,35.4018,701.0],["1993-03-02",37.6858,37.6858,35.4018,35.4018,504.0],["1993-03-03",35.4018,37.6858,35.4018,36.5438,2255.0],["1993-03-04",37.6858,37.6858,35.4018,37.6858,3240.0],["1993-03-05",37.6858,37.6858,35.4018,35.4018,66.0],["1993-03-08",35.4018,37.6858,35.4018,35.4018,4181.0],["1993-03-09",37.6858,37.6858,35.4018,36.5438,613.0],["1993-03-10",37.6858,37.6858,37.6858,37.6858,328.0],["1993-03-11",37.6858,37.6858,37.6858,37.6858,153.0],["1993-03-12",37.6858,38.8278,36.5438,37.6858,6611.0],["1993-03-15",37.6858,37.6858,35.4018,35.4018,722.0],["1993-03-16",35.4018,37.6858,35.4018,37.6858,1116.0],["1993-03-17",36.5438,37.6858,35.4018,35.4018,197.0],["1993-03-18",35.4018,37.6858,35.4018,37.6858,153.0],["1993-03-19",35.4018,35.4018,35.4018,35.4018,876.0],["1993-03-22",37.6858,37.6858,35.4018,35.4018,679.0],["1993-03-23",35.4018,36.5438,31.9758,33.1178,6611.0],["1993-03-24",34.2598,35.4018,33.1178,33.6888,2758.0],["1993-03-25",33.1178,35.4018,33.1178,35.4018,1861.0],["1993-03-26",35.4018,35.4018,35.4018,35.4018,109.0],["1993-03-29",33.1178,33.4033,33.1178,33.1178,1116.0],["1993-03-30",33.1178,35.4018,33.1178,35.4018,372.0],["1993-03-31",33.1178,35.4018,33.1178,35.4018,635.0],["1993-04-01",34.2598,34.2598,33.1178,33.1178,3656.0],["1993-04-02",31.9758,34.2598,31.9758,34.2598,66.0],["1993-04-05",34.2598,34.2598,34.2598,34.2598,131.0],["1993-04-06",31.9758,35.4018,31.9758,34.8308,898.0],["1993-04-07",34.8308,36.5438,34.8308,36.5438,3196.0],["1993-04-08",35.4018,37.6858,35.4018,37.6858,4444.0],["1993-04-12",35.4018,37.6858,35.4018,37.6858,2539.0],["1993-04-13",35.4018,37.6858,35.4018,35.4018,525.0],["1993-04-14",35.4018,35.6873,35.4018,35.6873,175.0],["1993-04-15",37.1148,37.1148,35.4018,35.4018,131.0],["1993-04-16",35.4018,36.5438,35.4018,36.5438,1467.0],["1993-04-19",37.6858,37.6858,35.4018,36.5438,2583.0],["1993-04-20",36.5438,37.6858,36.5438,37.6858,8669.0],["1993-04-21",37.6858,37.6858,37.6858,37.6858,285.0],["1993-04-22",35.4018,36.8293,35.4018,36.8293,1248.0],["1993-04-23",35.4018,35.4018,35.4018,35.4018,306.0],["1993-04-26",35.4018,37.6858,35.4018,35.9728,1795.0],["1993-04-27",35.9728,35.9728,35.9728,35.9728,0.0],["1993-04-28",35.9728,35.9728,35.9728,35.9728,0.0],["1993-04-29",35.4018,35.4018,34.2598,34.2598,1708.0],["1993-04-30",33.6888,36.5438,33.6888,36.5438,744.0],["1993-05-03",34.2598,36.5438,34.2598,36.5438,2233.0],["1993-05-04",34.2598,34.2598,34.2598,34.2598,88.0],["1993-05-05",34.2598,36.5438,34.2598,36.5438,88.0],["1993-05-06",34.2598,34.2598,34.2598,34.2598,131.0],["1993-05-07",36.5438,36.5438,34.2598,34.2598,109.0],["1993-05-10",36.5438,36.5438,34.2598,34.2598,241.0],["1993-05-11",36.5438,36.5438,35.4018,36.5438,569.0],["1993-05-12",36.5438,36.5438,36.5438,36.5438,22.0],["1993-05-13",36.5438,36.5438,36.5438,36.5438,0.0],["1993-05-14",34.2598,36.5438,34.2598,36.5438,1861.0],["1993-05-17",36.5438,36.5438,36.5438,36.5438,1095.0],["1993-05-18",35.4018,36.5438,35.4018,36.5438,1007.0],["1993-05-19",35.4018,36.5438,35.4018,36.5438,744.0],["1993-05-20",35.8301,35.8301,35.8301,35.8301,109.0],["1993-05-21",35.4018,37.6858,35.4018,37.6858,131.0],["1993-05-24",35.4018,35.4018,35.4018,35.4018,131.0],["1993-05-25",37.6858,37.6858,35.4018,37.1148,3525.0],["1993-05-26",35.4018,36.5438,35.4018,36.5438,2868.0],["1993-05-27",35.4018,37.6858,35.4018,37.6858,5210.0],["1993-05-28",36.5438,36.5438,36.5438,36.5438,66.0],["1993-06-01",36.5438,38.8278,36.5438,38.8278,328.0],["1993-06-02",38.8278,38.8278,37.4003,38.5423,1292.0],["1993-06-03",36.5438,38.8278,36.5438,37.6858,1642.0],["1993-06-04",35.4018,37.6858,35.4018,37.6858,438.0],["1993-06-07",37.6858,37.6858,35.4018,37.6858,285.0],["1993-06-08",37.6858,37.6858,35.4018,37.1148,7706.0],["1993-06-09",35.4018,35.4018,35.4018,35.4018,832.0],["1993-06-10",36.5438,37.6858,35.4018,35.4018,3722.0],["1993-06-11",35.8301,36.5438,35.4018,35.4018,1226.0],["1993-06-14",35.4018,36.5438,35.4018,36.5438,197.0],["1993-06-15",37.6858,37.6858,35.4018,35.4018,788.0],["1993-06-16",35.4018,35.4018,35.4018,35.4018,66.0],["1993-06-17",36.5438,37.6858,35.4018,36.5438,2189.0],["1993-06-18",37.6858,37.6858,36.5438,36.5438,109.0],["1993-06-21",36.5438,37.6858,36.5438,37.6858,766.0],["1993-06-22",36.5438,36.8293,36.5438,36.8293,328.0],["1993-06-23",37.6858,37.6858,36.5438,37.6858,372.0],["1993-06-24",36.5438,37.6858,36.5438,37.6858,1576.0],["1993-06-25",36.5438,37.6858,36.5438,37.6858,1182.0],["1993-06-28",36.5438,37.1148,36.5438,36.5438,941.0],["1993-06-29",37.6858,37.6858,36.5438,37.6858,109.0],["1993-06-30",37.6858,37.6858,37.6858,37.6858,1313.0],["1993-07-01",37.1148,37.6858,36.5438,36.5438,6633.0],["1993-07-02",36.5438,37.6858,36.5438,37.6858,3393.0],["1993-07-06",37.6858,37.6858,36.5438,36.5438,372.0],["1993-07-07",36.5438,37.6858,36.5438,37.1148,679.0],["1993-07-08",36.5438,37.6858,36.5438,36.5438,7837.0],["1993-07-09",35.9728,35.9728,35.9728,35.9728,219.0],["1993-07-12",35.4018,35.4018,35.4018,35.4018,22.0],["1993-07-13",35.4018,38.8278,35.4018,38.8278,2518.0],["1993-07-14",35.4018,36.5438,35.4018,35.9728,3043.0],["1993-07-15",35.4018,36.5438,35.4018,36.5438,1729.0],["1993-07-16",36.5438,36.5438,34.2598,34.2598,1664.0],["1993-07-19",34.2598,34.2598,34.2598,34.2598,1138.0],["1993-07-20",34.2598,35.4018,31.9758,31.9758,3371.0],["1993-07-21",32.5468,33.6888,31.9758,33.1178,1029.0],["1993-07-22",34.2598,34.2598,34.2598,34.2598,44.0],["1993-07-23",33.1178,35.4018,33.1178,35.4018,1226.0],["1993-07-26",34.8308,35.4018,34.2598,34.8308,2890.0],["1993-07-27",36.5438,36.5438,34.2598,35.4018,985.0],["1993-07-28",35.4018,35.4018,35.4018,35.4018,919.0],["1993-07-29",35.4018,35.4018,35.4018,35.4018,1642.0],["1993-07-30",33.1178,33.1178,33.1178,33.1178,88.0],["1993-08-02",34.2598,36.5438,33.1178,34.2598,3284.0],["1993-08-03",33.1178,33.1178,33.1178,33.1178,44.0],["1993-08-04",33.1178,33.1178,33.1178,33.1178,66.0],["1993-08-05",33.1178,33.1178,33.1178,33.1178,66.0],["1993-08-06",33.1178,35.4018,33.1178,33.1178,197.0],["1993-08-09",35.4018,35.4018,33.1178,33.1178,131.0],["1993-08-10",34.2598,36.5438,34.2598,34.8308,4794.0],["1993-08-11",35.4018,36.5438,34.8308,34.8308,8954.0],["1993-08-12",36.5438,36.5438,35.4018,35.4018,2736.0],["1993-08-13",35.9728,36.2583,35.9728,36.2583,525.0],["1993-08-16",36.5438,36.5438,35.4018,35.4018,263.0],["1993-08-17",35.4018,35.4018,35.4018,35.4018,263.0],["1993-08-18",35.4018,35.9728,35.4018,35.9728,1773.0],["1993-08-19",36.5438,37.6858,35.4018,36.5438,2715.0],["1993-08-20",37.6858,37.6858,37.1148,37.6858,394.0],["1993-08-23",35.9728,35.9728,35.9728,35.9728,22.0],["1993-08-24",35.9728,37.1148,35.9728,37.1148,482.0],["1993-08-25",35.9728,35.9728,35.9728,35.9728,131.0],["1993-08-26",37.1148,37.1148,35.9728,35.9728,153.0],["1993-08-27",36.5438,36.5438,36.5438,36.5438,438.0],["1993-08-30",35.4018,35.4018,34.2598,34.2598,482.0],["1993-08-31",35.9728,35.9728,35.9728,35.9728,131.0],["1993-09-01",34.2598,35.1163,34.2598,34.2598,854.0],["1993-09-02",35.9728,35.9728,34.2598,34.2598,44.0],["1993-09-03",34.2598,35.9728,34.2598,35.4018,1795.0],["1993-09-07",34.2598,36.5438,34.2598,36.5438,2233.0],["1993-09-08",35.4018,35.9728,34.2598,35.9728,2299.0],["1993-09-09",35.4018,35.4018,34.2598,34.2598,241.0],["1993-09-10",34.2598,35.4018,34.2598,35.4018,328.0],["1993-09-13",34.2598,35.4018,34.2598,35.1163,1226.0],["1993-09-14",35.4018,35.4018,34.2598,34.2598,328.0],["1993-09-15",34.2598,36.5438,34.2598,36.5438,591.0],["1993-09-16",34.2598,34.2598,34.2598,34.2598,44.0],["1993-09-17",36.5438,36.5438,36.5438,36.5438,44.0],["1993-09-20",35.4018,36.5438,34.8308,35.4018,6436.0],["1993-09-21",34.8308,34.8308,34.8308,34.8308,109.0],["1993-09-22",34.8308,35.9728,34.8308,35.9728,832.0],["1993-09-23",35.9728,35.9728,35.9728,35.9728,66.0],["1993-09-24",34.8308,34.8308,34.8308,34.8308,613.0],["1993-09-27",35.9728,35.9728,34.8308,35.4018,1708.0],["1993-09-28",35.4018,35.4018,35.4018,35.4018,0.0],["1993-09-29",35.4018,36.5438,35.4018,35.4018,285.0],["1993-09-30",35.4018,35.9728,35.4018,35.9728,416.0],["1993-10-01",35.4018,36.5438,35.4018,35.4018,679.0],["1993-10-04",35.9728,35.9728,35.4018,35.4018,744.0],["1993-10-05",35.4018,35.4018,35.4018,35.4018,0.0],["1993-10-06",35.4018,35.4018,35.4018,35.4018,0.0],["1993-10-07",34.8308,36.5438,34.8308,35.9728,1861.0],["1993-10-08",34.8308,35.6873,34.8308,35.6873,175.0],["1993-10-11",36.5438,36.5438,35.6873,35.6873,241.0],["1993-10-12",34.8308,36.5438,34.8308,36.5438,88.0],["1993-10-13",35.4018,35.9728,35.4018,35.4018,1511.0],["1993-10-14",35.4018,36.5438,35.4018,35.9728,2474.0],["1993-10-15",36.5438,36.5438,35.9728,35.9728,744.0],["1993-10-18",35.4018,35.4018,35.4018,35.4018,109.0],["1993-10-19",35.4018,35.4018,35.4018,35.4018,66.0],["1993-10-20",34.8308,35.1163,34.8308,35.1163,1401.0],["1993-10-21",35.1163,35.1163,35.1163,35.1163,0.0],["1993-10-22",34.8308,36.5438,34.8308,35.4018,547.0],["1993-10-25",34.8308,36.5438,34.8308,35.9728,1095.0],["1993-10-26",34.8308,35.9728,34.8308,35.4018,876.0],["1993-10-27",34.8308,35.9728,34.8308,35.9728,2890.0],["1993-10-28",35.9728,35.9728,35.4018,35.4018,1313.0],["1993-10-29",36.5438,36.5438,35.6873,35.6873,788.0],["1993-11-01",36.5438,37.1148,35.4018,37.1148,15740.0],["1993-11-02",39.3988,42.2538,37.1148,41.1118,12237.0],["1993-11-03",42.2538,42.2538,39.3988,41.1118,11033.0],["1993-11-04",41.1118,42.2538,41.1118,41.1118,2890.0],["1993-11-05",41.1118,42.8248,41.1118,41.6828,1576.0],["1993-11-08",42.8248,43.3958,42.2538,43.3958,5779.0],["1993-11-09",42.2538,43.3958,42.2538,43.3958,4269.0],["1993-11-10",42.2538,44.5378,42.2538,44.5378,701.0],["1993-11-11",44.5378,46.8218,44.5378,45.1088,4510.0],["1993-11-12",45.6798,45.6798,43.9668,45.6798,6677.0],["1993-11-15",45.6798,45.6798,43.3958,44.5378,1642.0],["1993-11-16",45.6798,45.6798,43.3958,43.3958,2539.0],["1993-11-17",45.6798,45.6798,41.1118,42.2538,5867.0],["1993-11-18",41.1118,43.3958,41.1118,43.3958,591.0],["1993-11-19",43.3958,43.3958,41.1118,42.2538,1401.0],["1993-11-22",41.1118,43.3958,41.1118,41.1118,372.0],["1993-11-23",43.3958,43.3958,41.1118,41.1118,153.0],["1993-11-24",41.1118,43.3958,41.1118,43.3958,328.0],["1993-11-26",43.3958,43.3958,43.3958,43.3958,0.0],["1993-11-29",43.3958,43.3958,42.8248,42.8248,1138.0],["1993-11-30",43.3958,43.3958,43.3958,43.3958,66.0],["1993-12-01",41.1118,41.1118,41.1118,41.1118,175.0],["1993-12-02",41.6828,41.6828,41.6828,41.6828,109.0],["1993-12-03",41.1118,41.1118,41.1118,41.1118,44.0],["1993-12-06",41.1118,41.1118,41.1118,41.1118,0.0],["1993-12-07",41.1118,41.1118,41.1118,41.1118,0.0],["1993-12-08",43.3958,46.8218,42.2538,45.6798,5626.0],["1993-12-09",46.8218,46.8218,46.8218,46.8218,219.0],["1993-12-10",46.8218,47.9638,45.6798,47.9638,4882.0],["1993-12-13",46.8218,47.3928,45.6798,46.2508,5298.0],["1993-12-14",46.2508,46.2508,46.2508,46.2508,0.0],["1993-12-15",49.1057,49.1057,47.3928,47.9638,1313.0],["1993-12-16",49.1057,49.1057,49.1057,49.1057,591.0],["1993-12-17",47.9638,47.9638,46.8218,47.3928,547.0],["1993-12-20",47.9638,49.1057,47.9638,47.9638,679.0],["1993-12-21",46.8218,46.8218,46.8218,46.8218,372.0],["1993-12-22",46.8218,47.9638,46.8218,47.9638,701.0],["1993-12-23",49.1057,49.1057,46.8218,46.8218,569.0],["1993-12-27",47.9638,49.1057,47.9638,49.1057,328.0],["1993-12-28",45.6798,46.2508,45.1088,45.1088,9610.0],["1993-12-29",47.9638,47.9638,47.9638,47.9638,44.0],["1993-12-30",45.6798,47.9638,45.6798,45.6798,285.0],["1993-12-31",45.6798,47.9638,45.6798,45.6798,1576.0],["1994-01-03",46.8218,46.8218,45.6798,46.8218,4422.0],["1994-01-04",47.7354,47.7354,45.8511,45.8511,498.0],["1994-01-05",46.4792,46.4792,45.223,46.4792,1294.0],["1994-01-06",46.4792,46.4792,46.4792,46.4792,0.0],["1994-01-07",46.4792,46.4792,45.223,45.223,199.0],["1994-01-10",46.4792,46.4792,46.4792,46.4792,20.0],["1994-01-11",45.223,45.223,45.223,45.223,597.0],["1994-01-12",45.223,45.223,45.223,45.223,159.0],["1994-01-13",45.223,45.223,45.223,45.223,199.0],["1994-01-14",45.223,46.4792,43.9668,46.4792,776.0],["1994-01-17",43.9668,45.223,43.9668,43.9668,458.0],["1994-01-18",43.9668,46.4792,43.3387,43.3387,2906.0],["1994-01-19",46.4792,46.4792,43.9668,45.223,1353.0],["1994-01-20",45.223,45.223,43.3387,45.223,458.0],["1994-01-21",43.3387,46.4792,43.3387,46.4792,657.0],["1994-01-24",46.4792,46.4792,43.9668,45.223,3045.0],["1994-01-25",45.223,45.223,43.3387,43.3387,5851.0],["1994-01-26",45.223,45.8511,43.9668,44.5949,5712.0],["1994-01-27",43.9668,46.4792,43.9668,46.4792,239.0],["1994-01-28",46.4792,46.4792,46.4792,46.4792,80.0],["1994-01-31",46.4792,46.4792,43.9668,46.4792,2169.0],["1994-02-01",46.4792,46.4792,43.9668,43.9668,179.0],["1994-02-02",43.9668,45.223,43.9668,45.223,1075.0],["1994-02-03",46.4792,46.4792,43.9668,45.223,597.0],["1994-02-04",46.4792,46.4792,43.9668,43.9668,1274.0],["1994-02-07",46.4792,48.9916,45.223,48.3635,5831.0],["1994-02-08",46.4792,50.2477,46.4792,49.6196,5632.0],["1994-02-09",50.2477,50.2477,48.9916,50.2477,498.0],["1994-02-10",50.2477,50.2477,47.7354,50.2477,677.0],["1994-02-11",50.2477,50.2477,47.7354,47.7354,358.0],["1994-02-14",50.2477,50.2477,47.7354,49.6196,6488.0],["1994-02-15",50.2477,50.2477,47.7354,48.9916,2388.0],["1994-02-16",50.2477,51.5039,47.7354,51.5039,9075.0],["1994-02-17",52.7601,52.7601,48.9916,49.6196,2448.0],["1994-02-18",51.5039,52.7601,48.9916,48.9916,5672.0],["1994-02-22",51.5039,51.5039,47.7354,48.9916,8219.0],["1994-02-23",50.2477,50.2477,47.1073,47.1073,5712.0],["1994-02-24",48.9916,48.9916,46.4792,48.9916,955.0],["1994-02-25",48.9916,48.9916,48.9916,48.9916,40.0],["1994-02-28",48.9916,48.9916,46.4792,46.4792,16041.0],["1994-03-01",48.9916,48.9916,46.4792,48.9916,2070.0],["1994-03-02",48.9916,48.9916,46.4792,48.9916,219.0],["1994-03-03",48.3635,48.9916,46.4792,48.9916,1075.0],["1994-03-04",48.3635,48.9916,46.4792,46.4792,259.0],["1994-03-07",48.9916,48.9916,46.4792,47.7354,259.0],["1994-03-08",47.7354,48.9916,45.223,45.223,1234.0],["1994-03-09",48.9916,48.9916,46.4792,47.7354,697.0],["1994-03-10",48.9916,48.9916,45.223,48.9916,577.0],["1994-03-11",48.9916,48.9916,45.223,48.9916,4020.0],["1994-03-14",47.7354,48.9916,46.4792,48.9916,2169.0],["1994-03-15",46.4792,47.7354,46.4792,47.1073,1234.0],["1994-03-16",47.7354,47.7354,47.7354,47.7354,119.0],["1994-03-17",45.223,48.9916,45.223,46.4792,1592.0],["1994-03-18",48.9916,48.9916,46.4792,48.9916,2110.0],["1994-03-21",48.9916,48.9916,48.9916,48.9916,179.0],["1994-03-22",47.7354,48.3635,47.7354,48.3635,597.0],["1994-03-23",46.4792,48.9916,46.4792,48.9916,1333.0],["1994-03-24",47.7354,47.7354,47.7354,47.7354,20.0],["1994-03-25",46.4792,48.9916,46.4792,48.9916,1990.0],["1994-03-28",50.2477,50.2477,47.1073,50.2477,239.0],["1994-03-29",50.2477,50.2477,46.4792,46.4792,915.0],["1994-03-30",46.4792,48.9916,46.4792,48.9916,1055.0],["1994-03-31",46.4792,46.4792,46.4792,46.4792,1313.0],["1994-04-04",46.4792,47.7354,43.9668,47.7354,5891.0],["1994-04-05",45.223,47.7354,45.223,45.223,2010.0],["1994-04-06",47.7354,47.7354,45.223,45.223,1393.0],["1994-04-07",45.223,47.7354,45.223,45.537,1751.0],["1994-04-08",43.9668,47.7354,43.9668,43.9668,279.0],["1994-04-11",47.7354,47.7354,43.9668,43.9668,1313.0],["1994-04-12",43.9668,43.9668,43.9668,43.9668,0.0],["1994-04-13",43.9668,43.9668,43.9668,43.9668,0.0],["1994-04-14",46.4792,46.4792,42.7106,42.7106,13533.0],["1994-04-15",43.9668,45.223,42.7106,44.5949,2965.0],["1994-04-18",45.223,45.223,45.223,45.223,179.0],["1994-04-19",42.7106,45.223,42.7106,43.3387,1413.0],["1994-04-20",42.7106,45.8511,42.7106,45.8511,1453.0],["1994-04-21",45.223,46.4792,45.223,46.4792,637.0],["1994-04-22",43.9668,46.4792,43.9668,46.4792,856.0],["1994-04-25",43.9668,46.4792,43.9668,45.223,716.0],["1994-04-26",46.4792,46.4792,43.9668,43.9668,2269.0],["1994-04-28",46.4792,46.4792,46.4792,46.4792,637.0],["1994-04-29",45.223,45.8511,45.223,45.8511,2388.0],["1994-05-02",43.9668,45.223,43.9668,44.5949,19384.0],["1994-05-03",44.5949,45.223,44.5949,45.223,16180.0],["1994-05-04",44.5949,48.9916,43.9668,48.9916,9573.0],["1994-05-05",51.5039,54.0163,48.9916,51.5039,6548.0],["1994-05-06",46.4792,50.2477,46.4792,50.2477,1771.0],["1994-05-09",50.2477,50.2477,48.9916,50.2477,119.0],["1994-05-10",47.7354,47.7354,47.7354,47.7354,20.0],["1994-05-11",50.2477,51.5039,48.9916,50.2477,12816.0],["1994-05-12",51.5039,51.5039,50.2477,51.5039,6070.0],["1994-05-13",51.5039,51.5039,50.2477,51.5039,159.0],["1994-05-16",50.2477,51.5039,50.2477,50.2477,2448.0],["1994-05-17",50.2477,51.5039,50.2477,50.8758,4100.0],["1994-05-18",50.2477,51.5039,50.2477,50.2477,1731.0],["1994-05-19",50.2477,51.5039,50.2477,50.8758,3125.0],["1994-05-20",50.2477,51.5039,50.2477,50.8758,2707.0],["1994-05-23",52.7601,52.7601,51.5039,51.5039,2647.0],["1994-05-24",52.7601,52.7601,52.7601,52.7601,299.0],["1994-05-25",52.7601,52.7601,50.8758,50.8758,2707.0],["1994-05-26",50.8758,52.7601,50.8758,51.5039,4657.0],["1994-05-27",51.5039,51.5039,51.5039,51.5039,100.0],["1994-05-31",53.3882,55.2725,52.7601,55.2725,4896.0],["1994-06-01",55.2725,55.2725,52.7601,55.2725,1333.0],["1994-06-02",52.7601,56.5287,52.7601,55.9006,5154.0],["1994-06-03",56.5287,56.5287,54.0163,54.0163,736.0],["1994-06-06",56.5287,56.5287,54.0163,55.2725,8060.0],["1994-06-07",54.0163,55.2725,54.0163,54.0163,3045.0],["1994-06-08",55.2725,55.2725,52.132,52.132,6567.0],["1994-06-09",52.7601,52.7601,50.8758,52.132,1911.0],["1994-06-10",52.7601,52.7601,50.2477,52.7601,896.0],["1994-06-13",52.7601,52.7601,52.7601,52.7601,60.0],["1994-06-14",51.5039,52.7601,51.5039,52.7601,458.0],["1994-06-15",52.7601,54.0163,52.7601,54.0163,1373.0],["1994-06-16",53.7023,54.0163,52.7601,54.0163,1473.0],["1994-06-17",52.7601,54.0163,52.7601,52.7601,3105.0],["1994-06-20",54.0163,54.0163,52.7601,53.0742,3403.0],["1994-06-21",52.7601,54.0163,52.7601,52.7601,4080.0],["1994-06-22",54.0163,54.0163,54.0163,54.0163,60.0],["1994-06-23",52.7601,54.0163,52.7601,52.7601,1194.0],["1994-06-24",52.7601,52.7601,51.5039,51.5039,3781.0],["1994-06-27",52.7601,52.7601,50.2477,51.5039,1632.0],["1994-06-28",51.5039,51.5039,50.2477,51.5039,4936.0],["1994-06-29",50.8758,50.8758,50.2477,50.2477,537.0],["1994-06-30",50.2477,51.5039,50.2477,51.5039,1333.0],["1994-07-01",50.2477,50.8758,50.2477,50.8758,1950.0],["1994-07-05",51.5039,51.5039,51.5039,51.5039,40.0],["1994-07-06",51.5039,51.5039,50.2477,50.2477,3164.0],["1994-07-07",50.2477,51.5039,50.2477,50.2477,3005.0],["1994-07-08",51.5039,51.5039,49.6196,50.2477,299.0],["1994-07-11",50.2477,50.2477,46.4792,47.7354,6508.0],["1994-07-12",47.7354,47.7354,46.4792,47.1073,756.0],["1994-07-13",47.7354,47.7354,47.7354,47.7354,358.0],["1994-07-14",47.7354,48.9916,47.7354,48.9916,2906.0],["1994-07-15",48.9916,48.9916,47.7354,48.9916,935.0],["1994-07-18",47.7354,50.2477,47.7354,50.2477,6388.0],["1994-07-19",48.3635,50.2477,48.3635,48.3635,3841.0],["1994-07-20",48.9916,50.2477,48.3635,50.2477,19762.0],["1994-07-21",48.3635,50.2477,48.3635,48.3635,80.0],["1994-07-22",48.3635,50.2477,48.3635,50.2477,80.0],["1994-07-25",48.3635,50.2477,48.3635,50.2477,657.0],["1994-07-26",50.2477,50.2477,50.2477,50.2477,179.0],["1994-07-27",50.2477,51.5039,49.6196,51.5039,4239.0],["1994-07-28",50.2477,51.5039,49.6196,51.5039,3443.0],["1994-07-29",49.6196,51.5039,49.6196,49.6196,199.0],["1994-08-01",51.5039,51.5039,50.2477,51.5039,4100.0],["1994-08-02",51.5039,51.5039,50.2477,50.8758,2010.0],["1994-08-03",51.5039,51.5039,50.2477,50.2477,139.0],["1994-08-04",51.5039,51.5039,51.5039,51.5039,378.0],["1994-08-05",51.5039,52.7601,50.2477,50.2477,3463.0],["1994-08-08",50.2477,51.5039,50.2477,51.5039,537.0],["1994-08-09",54.0163,54.0163,50.8758,53.3097,4040.0],["1994-08-10",54.0163,54.0163,50.2477,54.0163,1075.0],["1994-08-11",54.0163,54.0163,50.2477,52.7601,159.0],["1994-08-12",54.0163,54.0163,50.2477,50.2477,1055.0],["1994-08-15",51.5039,51.5039,50.2477,50.2477,1552.0],["1994-08-16",54.0163,54.0163,50.2477,50.2477,517.0],["1994-08-17",54.0163,54.0163,50.2477,50.2477,1513.0],["1994-08-18",52.132,52.132,52.132,52.132,418.0],["1994-08-19",54.0163,54.0163,50.8758,52.132,1672.0],["1994-08-22",52.7601,52.7601,52.132,52.7601,1015.0],["1994-08-23",52.7601,52.7601,52.7601,52.7601,458.0],["1994-08-24",54.0163,54.0163,50.2477,54.0163,4856.0],["1994-08-25",54.0163,54.0163,54.0163,54.0163,40.0],["1994-08-26",54.0163,54.0163,51.5039,54.0163,2309.0],["1994-08-29",54.0163,54.0163,51.5039,51.5039,2926.0],["1994-08-30",55.2725,55.2725,52.7601,55.2725,5055.0],["1994-08-31",54.0163,56.5287,54.0163,55.2725,4000.0],["1994-09-01",56.5287,56.5287,56.5287,56.5287,239.0],["1994-09-02",55.2725,56.5287,54.0163,54.0163,1970.0],["1994-09-06",56.5287,56.5287,54.0163,56.5287,5672.0],["1994-09-07",56.5287,59.0411,56.5287,56.5287,13215.0],["1994-09-08",59.0411,59.0411,55.9006,57.7849,3125.0],["1994-09-09",57.7849,57.7849,54.0163,57.7849,1313.0],["1994-09-12",57.7849,57.7849,57.7849,57.7849,358.0],["1994-09-13",57.7849,57.7849,54.0163,57.7849,1035.0],["1994-09-14",57.7849,57.7849,55.2725,57.1568,6010.0],["1994-09-15",57.7849,57.7849,57.7849,57.7849,338.0],["1994-09-16",55.2725,57.7849,55.2725,57.1568,4617.0],["1994-09-19",57.7849,57.7849,55.2725,56.5287,1214.0],["1994-09-20",55.2725,57.7849,52.7601,55.2725,7801.0],["1994-09-21",55.2725,55.2725,51.5039,55.2725,3483.0],["1994-09-22",51.5039,55.2725,51.5039,53.3882,478.0],["1994-09-23",51.5039,55.2725,51.5039,52.7601,1353.0],["1994-09-26",51.5039,55.2725,51.5039,55.2725,1035.0],["1994-09-27",55.2725,55.2725,50.2477,52.7601,2149.0],["1994-09-28",52.7601,52.7601,50.8758,52.7601,1453.0],["1994-09-29",52.7601,52.7601,50.2477,52.7601,1930.0],["1994-09-30",52.7601,55.2725,52.132,52.7601,8816.0],["1994-10-03",55.2725,55.2725,51.5039,55.2725,3423.0],["1994-10-04",55.2725,55.2725,51.5039,51.5039,2169.0],["1994-10-05",54.0163,54.0163,51.5039,54.0163,577.0],["1994-10-06",54.0163,54.0163,52.7601,52.7601,736.0],["1994-10-07",52.7601,52.7601,51.5039,52.7601,716.0],["1994-10-10",50.2477,52.7601,50.2477,51.5039,1712.0],["1994-10-11",52.7601,52.7601,50.2477,52.7601,1513.0],["1994-10-12",50.2477,52.7601,50.2477,52.7601,139.0],["1994-10-13",52.7601,52.7601,51.5039,52.4461,11941.0],["1994-10-14",52.7601,52.7601,50.2477,50.2477,1771.0],["1994-10-17",52.7601,54.0163,51.5039,54.0163,1930.0],["1994-10-18",54.0163,54.0163,52.7601,53.3882,816.0],["1994-10-19",51.5039,53.3882,51.5039,51.5039,1154.0],["1994-10-20",51.5039,51.5039,51.5039,51.5039,60.0],["1994-10-21",54.0163,54.6444,52.7601,54.6444,2567.0],["1994-10-24",54.6444,54.6444,54.0163,54.0163,1234.0],["1994-10-25",53.7023,54.6444,51.5039,53.3882,2567.0],["1994-10-26",53.3882,55.2725,53.3882,53.3882,935.0],["1994-10-27",55.2725,55.2725,54.0163,54.0163,100.0],["1994-10-28",50.2477,54.0163,50.2477,54.0163,856.0],["1994-10-31",54.0163,54.0163,51.5039,54.0163,17613.0],["1994-11-01",54.0163,54.0163,51.5039,51.5039,2090.0],["1994-11-02",54.0163,54.0163,51.5039,54.0163,2886.0],["1994-11-03",54.0163,54.0163,51.5039,54.0163,577.0],["1994-11-04",51.5039,54.0163,51.5039,51.5039,1035.0],["1994-11-07",54.0163,54.0163,51.5039,54.0163,796.0],["1994-11-08",54.0163,54.0163,50.2477,54.0163,15921.0],["1994-11-09",54.0163,54.0163,51.5039,51.5039,1433.0],["1994-11-10",51.5039,54.0163,50.8758,52.7601,1134.0],["1994-11-11",54.0163,54.0163,52.7601,52.7601,13115.0],["1994-11-14",54.0163,55.2725,52.7601,52.7601,2070.0],["1994-11-15",55.2725,55.2725,52.7601,55.2725,4617.0],["1994-11-16",52.7601,55.2725,52.7601,54.0163,2886.0],["1994-11-17",55.2725,55.2725,51.5039,51.818,4219.0],["1994-11-18",55.2725,55.2725,51.5039,54.0163,617.0],["1994-11-21",55.2725,55.2725,51.5039,51.5039,1453.0],["1994-11-22",52.7601,55.2725,52.7601,55.2725,398.0],["1994-11-23",52.7601,53.3882,48.9916,48.9916,2229.0],["1994-11-25",52.7601,52.7601,52.7601,52.7601,80.0],["1994-11-28",52.7601,52.7601,50.2477,52.7601,1134.0],["1994-11-29",52.7601,52.7601,51.5039,52.7601,6209.0],["1994-11-30",52.7601,52.7601,52.7601,52.7601,0.0],["1994-12-01",52.7601,52.7601,50.2477,50.2477,12001.0],["1994-12-02",52.7601,52.7601,50.2477,52.7601,259.0],["1994-12-05",50.2477,52.7601,50.2477,52.7601,398.0],["1994-12-06",52.7601,52.7601,50.2477,50.7188,279.0],["1994-12-07",50.2477,52.7601,50.2477,52.7601,816.0],["1994-12-08",50.2477,52.7601,50.2477,51.5039,3423.0],["1994-12-09",52.7601,52.7601,48.9916,48.9916,6169.0],["1994-12-12",48.9916,52.132,47.7354,48.9916,1771.0],["1994-12-13",47.7354,51.5039,47.7354,51.5039,259.0],["1994-12-14",51.5039,51.5039,47.7354,51.5039,736.0],["1994-12-15",51.5039,51.5039,51.5039,51.5039,80.0],["1994-12-16",51.5039,51.5039,47.7354,47.7354,4139.0],["1994-12-19",50.2477,51.5039,47.7354,47.7354,3781.0],["1994-12-20",51.5039,51.5039,47.7354,47.7354,4538.0],["1994-12-21",48.3635,48.9916,45.223,46.4792,6488.0],["1994-12-22",45.8511,48.9916,45.8511,48.9916,6687.0],["1994-12-23",48.9916,48.9916,47.7354,47.7354,736.0],["1994-12-27",45.8511,48.9916,45.8511,48.9916,2726.0],["1994-12-28",48.9916,48.9916,46.4792,46.4792,1731.0],["1994-12-29",51.1271,51.1271,46.9816,51.1271,2243.0],["1994-12-30",49.7453,53.8907,49.7453,53.8907,3166.0],["1995-01-03",53.8907,53.8907,49.7453,52.5089,3727.0],["1995-01-04",52.5089,52.5089,49.7453,52.5089,2786.0],["1995-01-05",50.4362,52.5089,50.4362,52.5089,217.0],["1995-01-06",52.2498,52.5089,50.0907,50.0907,10801.0],["1995-01-09",52.5089,52.5089,49.7453,51.1271,3112.0],["1995-01-10",52.5089,52.5089,49.7453,49.7453,181.0],["1995-01-11",52.5089,52.5089,52.5089,52.5089,90.0],["1995-01-12",49.7453,52.5089,49.7453,52.5089,1610.0],["1995-01-13",49.7453,52.5089,49.7453,52.5089,706.0],["1995-01-16",49.7453,49.7453,49.7453,49.7453,18.0],["1995-01-17",49.7453,52.5089,49.7453,52.5089,2117.0],["1995-01-18",49.7453,51.1271,49.7453,51.1271,362.0],["1995-01-19",52.5089,55.2725,52.5089,55.2725,398.0],["1995-01-20",53.1998,55.2725,53.1998,55.2725,1882.0],["1995-01-23",55.2725,55.2725,52.5089,52.5089,10964.0],["1995-01-24",52.5089,55.2725,52.5089,55.2725,3003.0],["1995-01-25",53.8907,55.618,52.5089,55.2725,3998.0],["1995-01-26",53.8907,58.0361,53.8907,54.5816,4595.0],["1995-01-27",58.0361,58.0361,53.8907,58.0361,109.0],["1995-01-30",58.0361,58.0361,53.8907,58.0361,1737.0],["1995-01-31",53.8907,58.0361,53.8907,56.6543,4215.0],["1995-02-01",53.8907,56.6543,52.5089,52.8543,3908.0],["1995-02-02",56.6543,56.6543,52.5089,52.5089,507.0],["1995-02-03",52.5089,56.6543,52.5089,52.5089,4342.0],["1995-02-06",52.5089,56.6543,52.5089,56.6543,2533.0],["1995-02-07",56.6543,56.6543,55.9634,55.9634,362.0],["1995-02-08",56.6543,56.6543,53.8907,53.8907,543.0],["1995-02-09",53.8907,56.6543,53.8907,53.8907,6115.0],["1995-02-10",53.8907,56.6543,53.8907,56.6543,1104.0],["1995-02-13",56.6543,58.0361,53.8907,56.6543,7888.0],["1995-02-14",53.8907,58.0361,53.8907,55.2725,380.0],["1995-02-15",58.0361,58.0361,55.2725,55.2725,1719.0],["1995-02-16",55.2725,58.0361,55.2725,58.0361,19829.0],["1995-02-17",55.2725,60.7998,55.2725,59.418,7327.0],["1995-02-21",59.418,62.1816,58.0361,62.1816,8739.0],["1995-02-22",62.1816,63.5634,58.0361,63.5634,6242.0],["1995-02-23",63.5634,64.9452,59.418,64.9452,7762.0],["1995-02-24",60.7998,66.327,60.7998,66.327,3238.0],["1995-02-27",66.327,66.327,62.1816,62.1816,4704.0],["1995-02-28",62.1816,66.327,62.1816,64.9452,3944.0],["1995-03-01",62.1816,66.327,62.1816,63.5634,5934.0],["1995-03-02",63.5634,66.327,63.5634,66.327,5735.0],["1995-03-03",66.327,66.327,63.5634,66.327,3763.0],["1995-03-06",64.2543,67.7088,63.5634,67.7088,1773.0],["1995-03-07",67.7088,67.7088,63.5634,66.327,2985.0],["1995-03-08",63.5634,66.327,63.5634,66.327,2298.0],["1995-03-09",66.327,69.0906,64.9452,66.327,4451.0],["1995-03-10",66.327,69.0906,66.327,69.0906,6748.0],["1995-03-13",66.327,69.0906,66.327,66.327,1502.0],["1995-03-14",69.0906,69.0906,66.327,69.0906,1900.0],["1995-03-15",66.327,69.0906,66.327,66.327,2533.0],["1995-03-16",66.327,69.0906,66.327,69.0906,3655.0],["1995-03-17",69.0906,69.0906,66.327,66.327,2189.0],["1995-03-20",70.4725,70.4725,66.327,67.0179,5319.0],["1995-03-21",69.0906,69.0906,66.327,69.0906,4740.0],["1995-03-22",66.327,67.7088,63.5634,63.5634,10313.0],["1995-03-23",63.5634,66.327,62.1816,62.1816,1737.0],["1995-03-24",62.1816,64.9452,62.1816,62.1816,2008.0],["1995-03-27",64.9452,64.9452,62.1816,64.9452,669.0],["1995-03-28",64.9452,64.9452,62.1816,62.1816,507.0],["1995-03-29",64.9452,64.9452,62.1816,64.2543,5645.0],["1995-03-30",64.9452,64.9452,63.5634,63.5634,1212.0],["1995-03-31",64.9452,64.9452,63.5634,64.9452,488.0],["1995-04-03",64.9452,64.9452,64.9452,64.9452,127.0],["1995-04-04",62.1816,66.327,62.1816,66.327,7544.0],["1995-04-05",66.327,67.7088,64.9452,67.7088,5066.0],["1995-04-06",67.7088,67.7088,64.9452,64.9452,398.0],["1995-04-07",67.7088,67.7088,64.9452,64.9452,1592.0],["1995-04-10",64.9452,66.327,63.5634,66.327,2406.0],["1995-04-11",66.327,66.327,62.1816,63.5634,8268.0],["1995-04-12",64.9452,64.9452,62.1816,64.9452,289.0],["1995-04-13",64.9452,69.7816,62.1816,66.327,16066.0],["1995-04-17",69.0906,73.2361,69.0906,71.8543,92668.0],["1995-04-18",71.8543,71.8543,67.7088,71.8543,3980.0],["1995-04-19",67.7088,71.8543,67.7088,71.8543,977.0],["1995-04-20",69.0906,71.8543,67.7088,71.8543,651.0],["1995-04-21",67.7088,71.8543,67.7088,71.8543,2026.0],["1995-04-24",69.0906,71.8543,69.0906,71.8543,1158.0],["1995-04-25",69.0906,71.8543,69.0906,69.0906,905.0],["1995-04-26",71.8543,73.2361,69.0906,72.5452,11271.0],["1995-04-27",73.2361,73.2361,70.4725,73.2361,941.0],["1995-04-28",70.4725,73.2361,70.4725,71.8543,760.0],["1995-05-01",70.4725,73.2361,70.4725,73.2361,1285.0],["1995-05-02",70.4725,73.2361,70.4725,70.4725,10548.0],["1995-05-03",73.2361,74.6179,70.4725,74.6179,235.0],["1995-05-04",70.4725,74.6179,70.4725,72.5452,7563.0],["1995-05-05",70.4725,73.7543,70.4725,73.2361,1592.0],["1995-05-08",70.4725,73.2361,70.4725,73.2361,452.0],["1995-05-09",73.2361,74.6179,70.4725,74.6179,4686.0],["1995-05-10",74.6179,74.6179,71.1634,74.6179,19467.0],["1995-05-11",74.6179,74.6179,71.8543,71.8543,14257.0],["1995-05-12",71.8543,74.6179,71.8543,71.8543,8123.0],["1995-05-15",72.5452,74.6179,71.8543,71.8543,4921.0],["1995-05-16",71.8543,74.6179,71.8543,74.6179,3220.0],["1995-05-17",75.9997,75.9997,71.8543,71.8543,1809.0],["1995-05-18",71.8543,75.9997,71.8543,73.2361,1664.0],["1995-05-19",75.9997,75.9997,71.8543,74.6179,3836.0],["1995-05-22",75.9997,77.3815,74.6179,77.3815,8105.0],["1995-05-23",78.7633,80.1451,75.9997,80.1451,18183.0],["1995-05-24",80.1451,84.2906,77.3815,84.2906,15523.0],["1995-05-25",81.527,84.2906,81.527,84.2906,8540.0],["1995-05-26",84.2906,84.2906,78.7633,78.7633,7020.0],["1995-05-30",81.527,81.527,78.7633,81.0088,5681.0],["1995-05-31",78.7633,81.527,78.7633,78.7633,1013.0],["1995-06-01",78.7633,80.1451,77.3815,80.1451,1067.0],["1995-06-02",75.9997,78.7633,71.8543,74.6179,13461.0],["1995-06-05",77.3815,77.3815,74.6179,74.6179,3872.0],["1995-06-06",77.3815,77.3815,74.6179,74.6179,1827.0],["1995-06-07",77.3815,77.3815,74.6179,75.6543,1140.0],["1995-06-08",77.3815,77.3815,74.6179,77.3815,1990.0],["1995-06-09",77.3815,77.3815,74.6179,76.6906,1285.0],["1995-06-12",78.7633,78.7633,74.6179,74.6179,5355.0],["1995-06-13",74.6179,78.7633,74.6179,75.9997,2207.0],["1995-06-14",78.7633,78.7633,78.7633,78.7633,36.0],["1995-06-15",78.7633,78.7633,75.9997,75.9997,362.0],["1995-06-16",78.7633,78.7633,75.9997,77.3815,905.0],["1995-06-19",78.7633,78.7633,75.9997,77.3815,706.0],["1995-06-20",78.7633,78.7633,74.6179,74.6179,507.0],["1995-06-21",77.3815,78.7633,74.6179,77.3815,4360.0],["1995-06-22",74.6179,76.6906,74.6179,76.6906,5211.0],["1995-06-23",74.6179,77.3815,74.6179,74.6179,2497.0],["1995-06-26",74.6179,74.6179,72.8906,74.6179,1773.0],["1995-06-27",73.2361,73.2361,69.0906,69.7816,11434.0],["1995-06-28",71.8543,73.2361,69.0906,71.5088,2334.0],["1995-06-29",73.2361,73.2361,69.0906,71.8543,507.0],["1995-06-30",73.2361,73.2361,69.0906,71.8543,2750.0],["1995-07-03",70.4725,73.2361,70.4725,71.8543,109.0],["1995-07-05",73.2361,74.6179,71.8543,74.6179,1465.0],["1995-07-06",73.2361,75.9997,71.8543,71.8543,1954.0],["1995-07-07",71.8543,75.9997,71.8543,75.9997,905.0],["1995-07-10",75.9997,75.9997,71.8543,71.8543,6314.0],["1995-07-11",72.5452,75.3088,71.8543,74.2724,9227.0],["1995-07-12",74.6179,77.3815,73.2361,77.3815,2171.0],["1995-07-13",73.2361,77.3815,73.2361,77.3815,416.0],["1995-07-14",73.2361,77.3815,73.2361,77.3815,579.0],["1995-07-17",77.3815,78.7633,74.6179,78.7633,4433.0],["1995-07-18",78.7633,78.7633,74.6179,77.3815,850.0],["1995-07-19",75.9997,77.3815,73.2361,73.927,2225.0],["1995-07-20",73.927,77.3815,73.927,77.3815,778.0],["1995-07-21",75.9997,75.9997,74.6179,74.6179,760.0],["1995-07-24",77.3815,77.3815,74.6179,75.9997,5355.0],["1995-07-25",77.3815,78.7633,75.9997,78.0724,8449.0],["1995-07-26",77.3815,78.7633,77.3815,77.3815,1285.0],["1995-07-27",77.3815,78.7633,77.3815,77.3815,1104.0],["1995-07-28",77.3815,77.3815,75.9997,77.3815,742.0],["1995-07-31",77.3815,78.7633,77.3815,78.0724,2732.0],["1995-08-01",77.3815,78.7633,77.3815,77.727,8087.0],["1995-08-02",78.7633,78.7633,77.3815,78.7633,2768.0],["1995-08-03",77.3815,78.7633,77.3815,78.7633,6115.0],["1995-08-04",78.7633,79.4542,77.3815,77.3815,1230.0],["1995-08-07",77.3815,79.4542,77.3815,79.4542,543.0],["1995-08-08",78.0724,79.4542,76.6906,79.4542,3130.0],["1995-08-09",77.3815,79.4542,75.9997,79.4542,669.0],["1995-08-10",78.7633,79.4542,78.7633,79.4542,145.0],["1995-08-11",79.4542,79.4542,75.9997,75.9997,760.0],["1995-08-14",78.7633,78.7633,75.9997,75.9997,3600.0],["1995-08-15",75.9997,78.7633,75.9997,78.7633,344.0],["1995-08-16",75.9997,78.7633,75.9997,78.7633,90.0],["1995-08-17",78.7633,78.7633,75.9997,77.3815,1719.0],["1995-08-18",75.9997,78.7633,75.9997,75.9997,4433.0],["1995-08-21",75.9997,78.0724,75.9997,78.0724,362.0],["1995-08-22",78.0724,78.0724,77.3815,78.0724,633.0],["1995-08-23",78.0724,78.0724,75.9997,75.9997,1863.0],["1995-08-24",77.3815,78.0724,74.6179,78.0724,2533.0],["1995-08-25",78.0724,78.0724,74.6179,78.0724,271.0],["1995-08-28",78.0724,78.0724,74.6179,78.0724,850.0],["1995-08-29",74.6179,78.0724,74.6179,78.0724,543.0],["1995-08-30",78.0724,78.0724,74.6179,78.0724,1683.0],["1995-08-31",74.6179,78.0724,74.6179,77.3815,995.0],["1995-09-01",74.6179,78.0724,74.6179,78.0724,941.0],["1995-09-05",74.6179,77.3815,73.2361,77.3815,2406.0],["1995-09-06",73.2361,77.3815,73.2361,77.3815,633.0],["1995-09-07",77.3815,77.3815,77.3815,77.3815,0.0],["1995-09-08",75.3088,77.3815,74.6179,77.3815,416.0],["1995-09-11",77.3815,77.3815,74.6179,77.3815,1556.0],["1995-09-12",77.3815,77.3815,74.6179,77.3815,308.0],["1995-09-13",77.3815,79.4542,75.9997,79.4542,139020.0],["1995-09-14",78.0724,80.1451,78.0724,80.1451,18617.0],["1995-09-15",78.7633,84.2906,78.7633,83.5997,20263.0],["1995-09-18",84.2906,84.2906,80.1451,81.527,13822.0],["1995-09-19",82.9088,82.9088,80.1451,82.9088,2026.0],["1995-09-20",82.9088,82.9088,80.1451,82.2179,1158.0],["1995-09-21",84.2906,84.2906,81.527,84.2906,253.0],["1995-09-22",82.9088,84.2906,80.1451,80.1451,1266.0],["1995-09-25",80.1451,84.2906,80.1451,84.2906,488.0],["1995-09-26",80.1451,80.1451,80.1451,80.1451,669.0],["1995-09-27",82.9088,82.9088,78.7633,80.8361,8684.0],["1995-09-28",82.9088,82.9088,78.7633,82.9088,5391.0],["1995-09-29",82.9088,83.5997,82.9088,82.9088,2840.0],["1995-10-02",80.1451,83.5997,80.1451,83.5997,1755.0],["1995-10-03",83.2542,83.5997,81.527,83.5997,4270.0],["1995-10-04",82.9088,83.5997,80.8361,80.8361,1122.0],["1995-10-05",83.5997,83.5997,80.1451,80.1451,760.0],["1995-10-06",80.1451,82.9088,80.1451,82.9088,3799.0],["1995-10-09",82.9088,83.5997,80.1451,80.1451,398.0],["1995-10-10",80.1451,82.2179,78.7633,78.7633,2786.0],["1995-10-11",77.3815,81.527,77.3815,81.527,597.0],["1995-10-12",77.3815,88.436,77.3815,88.436,70976.0],["1995-10-13",87.0542,92.5815,87.0542,91.8906,68226.0],["1995-10-16",92.5815,92.5815,89.8178,92.5815,9191.0],["1995-10-17",89.8178,92.5815,89.8178,89.8178,3257.0],["1995-10-18",89.8178,92.5815,89.8178,90.5088,7255.0],["1995-10-19",89.8178,92.5815,89.1269,92.5815,8720.0],["1995-10-20",92.5815,92.5815,89.8178,90.1633,2243.0],["1995-10-23",89.8178,92.5815,89.8178,91.5451,8974.0],["1995-10-24",92.5815,92.5815,89.8178,90.5088,10765.0],["1995-10-25",92.5815,92.5815,89.8178,92.5815,9770.0],["1995-10-26",90.5088,92.5815,88.436,92.5815,12900.0],["1995-10-27",91.8906,92.5815,88.436,91.1997,1538.0],["1995-10-30",89.8178,92.5815,88.436,91.8906,11054.0],["1995-10-31",92.5815,92.5815,88.436,92.5815,832.0],["1995-11-01",92.5815,92.5815,88.436,88.436,8033.0],["1995-11-02",88.436,91.1997,87.0542,87.0542,1827.0],["1995-11-03",91.1997,91.1997,87.0542,87.0542,6097.0],["1995-11-06",87.0542,89.8178,85.6724,88.436,8702.0],["1995-11-07",87.7451,89.8178,85.6724,85.6724,9010.0],["1995-11-08",85.6724,89.8178,85.6724,88.436,434.0],["1995-11-09",85.6724,89.8178,85.6724,85.6724,10204.0],["1995-11-10",85.6724,85.6724,85.6724,85.6724,543.0],["1995-11-13",88.436,88.436,85.6724,85.6724,380.0],["1995-11-14",85.6724,85.6724,84.9815,85.6724,2243.0],["1995-11-15",88.436,90.5088,87.0542,89.8178,27428.0],["1995-11-16",91.1997,91.1997,87.0542,89.8178,3781.0],["1995-11-17",89.8178,91.1997,88.436,89.8178,1176.0],["1995-11-20",88.436,91.1997,88.436,89.8178,669.0],["1995-11-21",91.1997,91.1997,88.436,89.1269,5862.0],["1995-11-22",89.1269,91.1997,89.1269,89.8178,3076.0],["1995-11-24",91.1997,91.1997,91.1997,91.1997,90.0],["1995-11-27",89.1269,91.1997,89.1269,90.0769,1375.0],["1995-11-28",88.436,91.1997,88.436,89.8178,4704.0],["1995-11-29",91.1997,91.1997,89.1269,89.1269,2370.0],["1995-11-30",89.1269,91.1997,89.1269,91.1997,3691.0],["1995-12-01",89.1269,91.1997,89.1269,91.1997,1266.0],["1995-12-04",91.1997,91.1997,89.1269,89.1269,3564.0],["1995-12-05",91.1997,91.1997,88.436,88.436,7345.0],["1995-12-06",91.1997,91.1997,88.436,91.1997,1212.0],["1995-12-07",91.1997,91.1997,88.436,88.436,2895.0],["1995-12-08",88.436,91.1997,88.436,88.436,1122.0],["1995-12-11",88.436,89.8178,87.0542,88.436,1954.0],["1995-12-12",87.0542,89.8178,87.0542,89.1269,3962.0],["1995-12-13",89.8178,89.8178,87.0542,88.436,2352.0],["1995-12-14",89.8178,89.8178,87.0542,88.436,2298.0],["1995-12-15",89.8178,89.8178,87.0542,87.7451,9987.0],["1995-12-18",89.1269,89.8178,87.0542,88.436,3184.0],["1995-12-19",88.436,88.436,85.6724,88.436,7201.0],["1995-12-20",89.6797,92.7197,89.6797,92.7197,15230.0],["1995-12-21",92.7197,92.7197,89.6797,89.6797,19227.0],["1995-12-22",91.9597,91.9597,89.6797,91.9597,888.0],["1995-12-26",91.9597,91.9597,89.6797,91.9597,2368.0],["1995-12-27",91.9597,91.9597,89.6797,91.9597,4918.0],["1995-12-28",91.9597,91.9597,89.6797,91.9597,280.0],["1995-12-29",91.9597,92.7197,89.6797,89.6797,2566.0],["1996-01-02",89.6797,91.9597,88.1597,91.1997,3043.0],["1996-01-03",91.1997,91.1997,87.3997,87.3997,2171.0],["1996-01-04",88.1597,88.1597,75.2397,78.2797,37780.0],["1996-01-05",78.2797,78.2797,76.7597,78.2797,7697.0],["1996-01-08",79.0397,79.7997,79.0397,79.7997,1053.0],["1996-01-09",80.5597,82.0797,77.5197,77.5197,18503.0],["1996-01-10",80.5597,80.5597,76.7597,77.5197,13964.0],["1996-01-11",80.5597,80.5597,76.7597,77.1397,22730.0],["1996-01-12",76.7597,80.5597,76.7597,80.5597,5263.0],["1996-01-15",80.5597,80.5597,72.9597,77.5197,7599.0],["1996-01-16",77.5197,79.0397,72.9597,79.0397,17665.0],["1996-01-17",79.7997,82.8397,79.0397,82.0797,7007.0],["1996-01-18",85.1197,85.1197,79.4197,82.8397,10033.0],["1996-01-19",82.8397,91.1997,79.0397,91.1997,7632.0],["1996-01-22",88.1597,91.1997,88.1597,88.9197,4967.0],["1996-01-23",86.6397,89.6797,86.6397,86.6397,5000.0],["1996-01-24",89.6797,90.4397,86.6397,86.6397,6036.0],["1996-01-25",89.6797,89.6797,86.6397,86.6397,1579.0],["1996-01-26",86.6397,89.6797,83.5997,86.6397,4243.0],["1996-01-29",86.6397,86.6397,82.0797,85.1197,3158.0],["1996-01-30",86.6397,87.3997,83.5997,84.3597,4178.0],["1996-01-31",86.6397,86.6397,83.5997,86.6397,2796.0],["1996-02-01",86.6397,86.6397,83.5997,86.6397,2319.0],["1996-02-02",86.6397,86.6397,83.5997,84.3597,3289.0],["1996-02-05",86.6397,86.6397,82.0797,86.6397,1924.0],["1996-02-06",86.6397,86.6397,82.0797,85.1197,2615.0],["1996-02-07",85.1197,85.1197,82.0797,82.0797,3059.0],["1996-02-08",82.0797,85.1197,82.0797,83.5997,9836.0],["1996-02-09",85.1197,85.1197,82.0797,85.1197,1711.0],["1996-02-12",85.1197,85.1197,82.0797,84.3597,4408.0],["1996-02-13",85.1197,85.1197,82.0797,83.5997,6003.0],["1996-02-14",82.0797,85.1197,82.0797,85.1197,1826.0],["1996-02-15",85.1197,86.6397,82.0797,83.5997,1497.0],["1996-02-16",83.5997,86.6397,83.5997,86.6397,18109.0],["1996-02-20",86.6397,86.6397,82.0797,82.0797,1299.0],["1996-02-21",82.0797,85.1197,82.0797,85.1197,1283.0],["1996-02-22",85.1197,85.1197,82.0797,83.5997,362.0],["1996-02-23",83.5997,88.1597,83.5997,88.1597,2434.0],["1996-02-26",88.1597,88.1597,85.1197,88.1597,5674.0],["1996-02-27",88.1597,88.1597,83.5997,88.1597,2928.0],["1996-02-28",88.1597,88.1597,83.5997,85.8797,658.0],["1996-02-29",88.1597,89.6797,85.1197,89.6797,26431.0],["1996-03-01",89.6797,89.6797,85.1197,89.6797,2303.0],["1996-03-04",89.6797,89.6797,85.1197,89.6797,1628.0],["1996-03-05",89.6797,89.6797,85.1197,88.9197,2171.0],["1996-03-06",89.6797,91.1997,85.1197,88.1597,8125.0],["1996-03-07",88.1597,91.1997,88.1597,88.1597,2911.0],["1996-03-08",86.6397,89.6797,85.1197,86.6397,3536.0],["1996-03-11",88.1597,89.6797,85.8797,88.9197,1628.0],["1996-03-12",89.6797,89.6797,85.8797,88.5397,1661.0],["1996-03-13",89.6797,89.6797,85.8797,89.6797,1711.0],["1996-03-14",89.6797,90.4397,88.1597,90.4397,1513.0],["1996-03-15",88.1597,91.1997,88.1597,88.1597,1020.0],["1996-03-18",91.1997,91.9597,88.1597,91.1997,4161.0],["1996-03-19",88.1597,91.9597,88.1597,91.9597,2138.0],["1996-03-20",88.9197,91.9597,88.9197,88.9197,674.0],["1996-03-21",88.9197,91.9597,88.9197,90.4397,1020.0],["1996-03-22",91.9597,95.7596,88.9197,94.9996,25165.0],["1996-03-25",95.7596,97.2796,93.4796,97.2796,13010.0],["1996-03-26",97.2796,97.2796,93.4796,97.2796,2023.0],["1996-03-27",97.2796,97.2796,94.2396,95.3796,970.0],["1996-03-28",97.2796,98.7996,94.9996,98.7996,1513.0],["1996-03-29",94.9996,100.3196,94.9996,100.3196,5970.0],["1996-04-01",98.0396,101.8396,98.0396,101.8396,16349.0],["1996-04-02",102.5996,102.5996,98.7996,101.8396,1234.0],["1996-04-03",103.3596,104.1196,98.7996,104.1196,3701.0],["1996-04-04",104.1196,104.1196,100.3196,104.1196,2023.0],["1996-04-08",103.3596,103.3596,100.3196,103.3596,1595.0],["1996-04-09",103.3596,103.3596,100.3196,101.8396,822.0],["1996-04-10",104.8796,104.8796,100.3196,100.3196,1990.0],["1996-04-11",103.3596,103.3596,100.3196,103.3596,1365.0],["1996-04-12",103.3596,103.3596,100.3196,101.8396,1234.0],["1996-04-15",103.3596,103.3596,99.5596,99.5596,526.0],["1996-04-16",103.3596,103.3596,98.7996,103.3596,4227.0],["1996-04-17",101.8396,101.8396,98.7996,101.8396,1201.0],["1996-04-18",101.8396,101.8396,98.7996,101.8396,296.0],["1996-04-19",101.0796,101.8396,98.7996,101.8396,1678.0],["1996-04-22",102.5996,102.5996,100.3196,100.3196,4342.0],["1996-04-23",102.5996,102.5996,98.0396,98.0396,3832.0],["1996-04-24",97.2796,100.3196,97.2796,100.3196,2911.0],["1996-04-25",100.3196,100.3196,98.0396,100.3196,1464.0],["1996-04-26",98.0396,100.3196,97.2796,100.3196,1793.0],["1996-04-29",100.3196,100.3196,97.2796,100.3196,872.0],["1996-04-30",100.3196,100.3196,94.2396,97.2796,4293.0],["1996-05-01",97.2796,97.2796,94.2396,94.9996,2566.0],["1996-05-02",97.2796,97.2796,94.2396,94.2396,2171.0],["1996-05-03",97.2796,97.2796,94.2396,97.2796,970.0],["1996-05-06",97.2796,97.2796,94.2396,97.2796,2484.0],["1996-05-07",97.2796,103.3596,94.2396,103.3596,11349.0],["1996-05-08",103.3596,107.1596,101.8396,105.6396,50263.0],["1996-05-09",105.6396,107.1596,102.5996,107.1596,3454.0],["1996-05-10",107.1596,107.1596,104.8796,104.8796,1645.0],["1996-05-13",104.8796,107.1596,104.8796,105.6396,1908.0],["1996-05-14",106.3996,107.1596,104.8796,106.3996,1003.0],["1996-05-15",104.8796,107.1596,103.3596,106.3996,1842.0],["1996-05-16",103.3596,106.3996,103.3596,106.3996,1513.0],["1996-05-17",103.3596,106.3996,103.3596,103.3596,4063.0],["1996-05-20",106.3996,106.3996,103.3596,105.6396,6398.0],["1996-05-21",107.1596,107.1596,104.8796,104.8796,164.0],["1996-05-22",107.1596,107.1596,103.3596,105.6396,1990.0],["1996-05-23",107.1596,107.1596,103.3596,107.1596,378.0],["1996-05-24",107.1596,107.9196,103.3596,107.1596,4704.0],["1996-05-28",107.9196,107.9196,104.1196,107.1596,3503.0],["1996-05-29",107.9196,107.9196,104.8796,107.9196,2303.0],["1996-05-30",107.9196,107.9196,104.8796,104.8796,592.0],["1996-05-31",106.3996,107.9196,104.8796,107.1596,2270.0],["1996-06-03",107.9196,107.9196,106.3996,107.9196,296.0],["1996-06-04",107.9196,107.9196,104.8796,104.8796,2697.0],["1996-06-05",107.9196,107.9196,104.8796,104.8796,609.0],["1996-06-06",104.8796,107.9196,104.8796,104.8796,641.0],["1996-06-07",106.3996,106.3996,103.3596,104.8796,1151.0],["1996-06-10",103.3596,106.3996,103.3596,103.3596,1398.0],["1996-06-11",106.3996,106.3996,103.3596,104.8796,2977.0],["1996-06-12",106.3996,106.3996,103.3596,103.3596,1266.0],["1996-06-13",106.3996,106.3996,103.3596,104.8796,2615.0],["1996-06-14",103.3596,106.3996,103.3596,104.8796,6612.0],["1996-06-17",106.3996,106.3996,103.3596,103.3596,3174.0],["1996-06-18",106.3996,106.3996,101.8396,103.3596,2039.0],["1996-06-19",100.3196,104.1196,100.3196,101.8396,1349.0],["1996-06-20",101.8396,106.3996,101.8396,104.1196,1299.0],["1996-06-21",106.3996,106.3996,101.8396,106.3996,625.0],["1996-06-24",106.3996,106.3996,101.8396,101.8396,1118.0],["1996-06-25",106.3996,106.3996,101.8396,101.8396,872.0],["1996-06-26",106.3996,106.3996,101.8396,103.3596,313.0],["1996-06-27",101.8396,106.3996,101.8396,101.8396,1431.0],["1996-06-28",102.5996,106.3996,100.3196,100.3196,3898.0],["1996-07-01",100.3196,103.3596,100.3196,101.8396,839.0],["1996-07-02",100.3196,103.3596,97.2796,98.7996,2220.0],["1996-07-03",97.2796,101.8396,97.2796,100.3196,1464.0],["1996-07-05",98.7996,100.3196,97.2796,97.2796,493.0],["1996-07-08",97.2796,98.7996,95.7596,95.7596,2944.0],["1996-07-09",95.7596,98.7996,95.7596,95.7596,2089.0],["1996-07-10",94.2396,95.7596,89.6797,89.6797,2303.0],["1996-07-11",89.6797,92.7197,83.5997,85.8797,6809.0],["1996-07-12",88.1597,88.1597,85.1197,88.1597,2763.0],["1996-07-15",87.3997,89.6797,85.1197,87.3997,2516.0],["1996-07-16",89.6797,89.6797,85.8797,89.6797,1513.0],["1996-07-17",91.9597,92.7197,86.6397,92.7197,2516.0],["1996-07-18",92.7197,92.7197,89.6797,89.6797,1743.0],["1996-07-19",92.7197,92.7197,89.6797,92.7197,7270.0],["1996-07-22",89.6797,92.7197,88.9197,88.9197,296.0],["1996-07-23",91.1997,92.7197,88.9197,89.6797,3503.0],["1996-07-24",89.6797,92.7197,88.1597,88.1597,3125.0],["1996-07-25",88.1597,92.7197,88.1597,88.1597,625.0],["1996-07-26",92.7197,92.7197,88.1597,88.1597,214.0],["1996-07-29",91.1997,92.7197,91.1997,92.7197,8372.0],["1996-07-30",92.7197,92.7197,88.1597,88.1597,1382.0],["1996-07-31",91.9597,91.9597,88.1597,88.1597,164.0],["1996-08-01",91.9597,92.7197,89.6797,92.7197,4063.0],["1996-08-02",88.1597,92.7197,88.1597,91.1997,329.0],["1996-08-05",92.7197,92.7197,88.1597,92.7197,1003.0],["1996-08-06",89.6797,89.6797,86.6397,89.6797,5378.0],["1996-08-07",89.6797,89.6797,88.1597,88.1597,888.0],["1996-08-08",86.6397,89.6797,86.6397,89.6797,1382.0],["1996-08-09",90.4397,90.4397,88.1597,90.4397,2039.0],["1996-08-12",90.4397,90.4397,87.3997,89.6797,806.0],["1996-08-13",89.6797,90.4397,89.6797,90.4397,247.0],["1996-08-14",90.4397,91.1997,88.9197,91.1997,1924.0],["1996-08-15",92.7197,92.7197,88.9197,91.1997,2072.0],["1996-08-16",92.7197,92.7197,89.6797,92.7197,740.0],["1996-08-19",92.7197,92.7197,91.1997,91.1997,2516.0],["1996-08-20",89.6797,92.7197,87.3997,91.9597,3224.0],["1996-08-21",91.9597,91.9597,87.3997,90.4397,2599.0],["1996-08-22",90.4397,90.4397,86.6397,90.4397,8964.0],["1996-08-23",90.4397,90.4397,87.3997,87.3997,3421.0],["1996-08-26",89.6797,89.6797,87.3997,88.1597,19194.0],["1996-08-27",89.6797,89.6797,86.6397,88.1597,6184.0],["1996-08-28",89.6797,89.6797,86.6397,86.6397,29293.0],["1996-08-29",86.6397,89.6797,86.6397,88.9197,3257.0],["1996-08-30",89.6797,89.6797,87.3997,88.1597,1727.0],["1996-09-03",91.1997,91.1997,88.1597,89.6797,2615.0],["1996-09-04",91.1997,94.2396,89.2997,93.4796,8438.0],["1996-09-05",94.2396,95.7596,91.1997,92.7197,4474.0],["1996-09-06",96.5196,98.7996,94.2396,98.7996,3651.0],["1996-09-09",98.7996,103.3596,94.2396,103.3596,5230.0],["1996-09-10",100.3196,103.3596,97.2796,98.7996,4523.0],["1996-09-11",98.7996,101.8396,97.2796,99.5596,4457.0],["1996-09-12",101.8396,104.1196,98.7996,100.3196,5855.0],["1996-09-13",103.3596,103.3596,100.3196,102.5996,3141.0],["1996-09-16",102.5996,102.5996,97.2796,100.3196,20707.0],["1996-09-17",99.5596,99.5596,97.2796,99.5596,1135.0],["1996-09-18",99.5596,99.5596,97.2796,98.0396,1332.0],["1996-09-19",97.2796,99.5596,97.2796,97.2796,1694.0],["1996-09-20",97.2796,99.5596,97.2796,99.5596,1809.0],["1996-09-23",99.5596,99.5596,97.2796,99.5596,461.0],["1996-09-24",95.7596,96.5196,94.2396,95.7596,6546.0],["1996-09-25",95.7596,97.2796,94.2396,95.7596,5921.0],["1996-09-26",94.2396,97.2796,94.2396,94.2396,1102.0],["1996-09-27",97.2796,97.2796,94.2396,94.9996,938.0],["1996-09-30",97.2796,98.7996,94.2396,95.7596,7155.0],["1996-10-01",98.7996,98.7996,95.7596,98.0396,23520.0],["1996-10-02",98.0396,98.0396,95.7596,98.0396,7253.0],["1996-10-03",98.0396,98.7996,95.7596,98.0396,9918.0],["1996-10-04",98.7996,98.7996,95.7596,98.7996,1201.0],["1996-10-07",98.7996,98.7996,95.7596,95.7596,3931.0],["1996-10-08",98.7996,100.3196,95.7596,96.5196,1332.0],["1996-10-09",96.5196,100.3196,96.5196,100.3196,526.0],["1996-10-10",100.3196,100.3196,96.5196,100.3196,609.0],["1996-10-11",100.3196,100.3196,97.2796,100.3196,5839.0],["1996-10-14",100.3196,100.3196,96.5196,96.5196,2434.0],["1996-10-15",96.5196,100.3196,96.5196,96.5196,2878.0],["1996-10-16",96.5196,100.3196,96.5196,98.7996,2582.0],["1996-10-17",98.7996,98.7996,96.5196,98.0396,3257.0],["1996-10-18",98.0396,98.0396,96.5196,97.2796,6414.0],["1996-10-21",97.2796,97.2796,96.5196,96.5196,1053.0],["1996-10-22",97.2796,97.2796,96.5196,97.2796,1875.0],["1996-10-23",97.2796,97.2796,96.5196,97.2796,1957.0],["1996-10-24",97.2796,99.5596,96.5196,98.0396,4753.0],["1996-10-25",98.7996,99.5596,96.5196,99.5596,1793.0],["1996-10-28",99.5596,99.5596,96.5196,96.5196,921.0],["1996-10-29",96.5196,99.5596,96.5196,97.2796,757.0],["1996-10-30",99.5596,100.3196,95.7596,98.7996,8832.0],["1996-10-31",98.8946,104.8796,98.7996,103.3596,8306.0],["1996-11-01",104.8796,106.3996,100.3196,104.8796,12336.0],["1996-11-04",106.3996,106.3996,101.8396,106.3996,1086.0],["1996-11-05",106.3996,106.3996,101.8396,106.3996,1464.0],["1996-11-06",106.3996,109.4396,103.3596,109.4396,4967.0],["1996-11-07",106.3996,110.9596,106.3996,110.1996,6349.0],["1996-11-08",109.4396,112.4796,109.4396,111.7196,4309.0],["1996-11-11",112.4796,112.4796,109.4396,111.7196,2385.0],["1996-11-12",112.4796,112.4796,109.4396,110.1996,3092.0],["1996-11-13",109.4396,112.4796,103.3596,104.8796,12089.0],["1996-11-14",104.1196,107.9196,104.1196,107.9196,2155.0],["1996-11-15",104.1196,107.9196,104.1196,106.0196,2632.0],["1996-11-18",104.1196,109.4396,104.1196,109.4396,1809.0],["1996-11-19",110.1996,113.2396,110.1996,112.4796,5461.0],["1996-11-20",113.9996,114.7596,113.2396,113.9996,3536.0],["1996-11-21",113.9996,113.9996,113.2396,113.9996,1727.0],["1996-11-22",113.9996,114.7596,113.2396,114.7596,1398.0],["1996-11-25",113.9996,114.7596,112.4796,112.4796,3355.0],["1996-11-26",111.7196,112.4796,107.9196,108.6796,1382.0],["1996-11-27",107.9196,108.6796,106.3996,108.6796,1184.0],["1996-11-29",109.4396,109.4396,109.4396,109.4396,164.0],["1996-12-02",109.4396,110.1996,108.6796,109.4396,1349.0],["1996-12-03",109.4396,110.1996,107.1596,107.1596,1349.0],["1996-12-04",107.9196,107.9196,106.3996,107.1596,2056.0],["1996-12-05",106.3996,107.1596,106.3996,107.1596,789.0],["1996-12-06",106.3996,107.1596,105.6396,107.1596,1464.0],["1996-12-09",107.1596,108.6796,107.1596,108.6796,1217.0],["1996-12-10",108.6796,109.4396,108.6796,109.4396,197.0],["1996-12-11",109.4396,109.4396,108.6796,109.4396,444.0],["1996-12-12",108.6796,109.4396,108.6796,109.4396,658.0],["1996-12-13",108.6796,108.6796,107.1596,107.1596,691.0],["1996-12-16",107.1596,107.9196,107.1596,107.9196,214.0],["1996-12-17",107.1596,108.6796,107.1596,108.6796,658.0],["1996-12-18",108.6796,110.9596,108.6796,110.1996,1842.0],["1996-12-19",110.1996,110.9596,110.1996,110.1996,855.0],["1996-12-20",110.1996,110.9596,110.1996,110.1996,1776.0],["1996-12-23",110.9596,111.7196,110.1996,110.9596,707.0],["1996-12-24",110.9596,111.7196,110.9596,110.9596,181.0],["1996-12-26",111.7196,113.2396,111.7196,113.2396,1365.0],["1996-12-27",113.2396,114.7596,113.2396,114.7596,839.0],["1996-12-30",114.7596,116.2796,114.7596,116.2796,1743.0],["1996-12-31",117.0396,118.5595,117.0396,118.5595,2039.0],["1997-01-02",118.7115,120.3835,117.8755,119.5475,1062.0],["1997-01-03",119.5475,124.5635,119.5475,124.5635,1495.0],["1997-01-06",123.7275,124.5635,122.0555,124.5635,2377.0],["1997-01-07",121.2195,121.2195,117.8755,118.7115,2048.0],["1997-01-08",118.7115,119.5475,118.7115,119.5475,987.0],["1997-01-09",119.5475,119.5475,119.5475,119.5475,434.0],["1997-01-10",119.5475,119.5475,116.2036,116.2036,2482.0],["1997-01-13",116.2036,118.7115,116.2036,117.8755,1047.0],["1997-01-14",117.8755,117.8755,117.0396,117.8755,1181.0],["1997-01-15",116.2036,118.7115,116.2036,118.7115,1316.0],["1997-01-16",117.8755,119.5475,117.8755,119.5475,987.0],["1997-01-17",118.7115,119.5475,116.2036,117.8755,1555.0],["1997-01-20",117.0396,117.8755,115.3676,117.0396,942.0],["1997-01-21",117.8755,117.8755,113.6956,114.5316,2691.0],["1997-01-22",115.3676,115.3676,112.8596,113.6956,3245.0],["1997-01-23",112.0236,113.6956,112.0236,113.6956,1899.0],["1997-01-24",113.6956,115.3676,113.6956,115.3676,3798.0],["1997-01-27",113.6956,115.3676,112.8596,115.3676,9001.0],["1997-01-28",114.5316,114.5316,113.6956,114.5316,1361.0],["1997-01-29",114.5316,114.5316,112.8596,114.5316,1705.0],["1997-01-30",113.6956,114.5316,113.6956,114.5316,8463.0],["1997-01-31",114.5316,114.5316,112.8596,112.8596,1764.0],["1997-02-03",113.6956,114.5316,113.6956,113.6956,658.0],["1997-02-04",113.6956,114.5316,113.6956,114.5316,778.0],["1997-02-05",114.5316,114.5316,113.6956,113.6956,1660.0],["1997-02-06",114.5316,114.5316,113.6956,113.6956,1151.0],["1997-02-07",113.6956,114.5316,113.6956,113.6956,1884.0],["1997-02-10",113.6956,114.5316,113.6956,114.5316,568.0],["1997-02-11",114.5316,114.5316,112.0236,113.6956,4710.0],["1997-02-12",113.6956,113.6956,112.8596,113.6956,3484.0],["1997-02-13",114.5316,114.5316,112.8596,113.6956,1794.0],["1997-02-14",113.6956,114.5316,112.8596,112.8596,2766.0],["1997-02-18",113.6956,113.6956,112.0236,112.0236,2975.0],["1997-02-19",112.8596,113.6956,111.1876,112.8596,1675.0],["1997-02-20",112.8596,112.8596,110.3516,111.1876,2288.0],["1997-02-21",109.5156,111.1876,108.6796,111.1876,2243.0],["1997-02-24",112.0236,112.8596,111.1876,112.8596,1301.0],["1997-02-25",112.8596,114.5316,112.0236,114.5316,19557.0],["1997-02-26",114.5316,114.5316,101.9916,105.3356,7386.0],["1997-02-27",106.1716,110.3516,106.1716,107.8436,4531.0],["1997-02-28",108.6796,108.6796,105.3356,106.1716,3828.0],["1997-03-03",106.1716,107.8436,106.1716,107.8436,4037.0],["1997-03-04",107.8436,109.5156,107.0076,107.8436,4979.0],["1997-03-05",107.0076,108.6796,107.0076,107.8436,5861.0],["1997-03-06",107.8436,110.3516,107.0076,110.3516,4037.0],["1997-03-07",109.5156,110.3516,108.6796,108.6796,3334.0],["1997-03-10",108.6796,111.1876,108.6796,111.1876,2123.0],["1997-03-11",111.1876,112.0236,109.5156,110.3516,2826.0],["1997-03-12",110.3516,111.1876,108.6796,109.5156,2632.0],["1997-03-13",109.5156,109.5156,107.0076,107.8436,1600.0],["1997-03-14",109.5156,109.5156,105.3356,105.3356,3603.0],["1997-03-17",106.1716,106.1716,103.6636,105.3356,1660.0],["1997-03-18",105.3356,105.3356,101.9916,103.6636,2168.0],["1997-03-19",103.6636,104.4996,103.6636,103.6636,2243.0],["1997-03-20",103.6636,106.1716,103.6636,105.3356,40251.0],["1997-03-21",106.1716,107.0076,106.1716,106.1716,6758.0],["1997-03-24",107.0076,107.0076,105.3356,105.3356,1361.0],["1997-03-25",105.3356,106.1716,105.3356,106.1716,628.0],["1997-03-26",106.1716,106.1716,105.3356,106.1716,927.0],["1997-03-27",106.1716,106.1716,101.9916,102.8276,1615.0],["1997-03-31",103.6636,105.3356,102.8276,104.4996,3828.0],["1997-04-01",101.9916,105.3356,101.9916,105.3356,1420.0],["1997-04-02",106.1716,106.1716,102.8276,102.8276,4800.0],["1997-04-03",102.8276,103.6636,100.3196,101.1556,1630.0],["1997-04-04",100.3196,102.8276,100.3196,101.9916,1151.0],["1997-04-07",102.8276,104.4996,101.9916,102.8276,1196.0],["1997-04-08",102.8276,104.4996,102.8276,102.8276,1540.0],["1997-04-09",103.6636,103.6636,101.9916,102.8276,2362.0],["1997-04-10",102.8276,102.8276,101.1556,101.1556,2347.0],["1997-04-11",100.3196,101.1556,98.6476,100.3196,2078.0],["1997-04-14",99.4836,99.4836,96.9756,96.9756,1824.0],["1997-04-15",96.9756,98.6476,96.9756,97.8116,2796.0],["1997-04-16",98.6476,100.3196,98.2296,100.3196,14578.0],["1997-04-17",101.1556,101.1556,100.3196,100.3196,1121.0],["1997-04-18",100.3196,101.1556,100.3196,101.1556,1645.0],["1997-04-21",100.3196,100.3196,98.6476,99.4836,434.0],["1997-04-22",99.4836,99.4836,96.9756,98.6476,6609.0],["1997-04-23",98.6476,98.6476,97.8116,97.8116,2078.0],["1997-04-24",97.8116,98.6476,96.9756,97.8116,2542.0],["1997-04-25",97.8116,98.6476,96.9756,97.8116,4770.0],["1997-04-28",96.9756,97.8116,96.9756,96.9756,3499.0],["1997-04-29",96.9756,96.9756,95.3036,95.3036,2736.0],["1997-04-30",94.4676,96.9756,93.6316,96.1396,3110.0],["1997-05-01",96.9756,99.4836,96.9756,98.6476,2916.0],["1997-05-02",99.4836,101.9916,99.4836,101.9916,1510.0],["1997-05-05",102.8276,110.3516,102.8276,108.6796,3574.0],["1997-05-06",110.3516,110.3516,108.6796,109.5156,3574.0],["1997-05-07",109.5156,112.0236,109.5156,112.0236,2706.0],["1997-05-08",111.1876,112.0236,108.6796,108.6796,1675.0],["1997-05-09",108.6796,108.6796,106.1716,106.1716,2437.0],["1997-05-12",107.0076,115.3676,107.0076,115.3676,4516.0],["1997-05-13",115.3676,115.3676,113.6956,114.5316,8852.0],["1997-05-14",113.6956,114.5316,113.6956,113.6956,4545.0],["1997-05-15",113.6956,114.5316,113.6956,113.6956,912.0],["1997-05-16",113.6956,115.3676,113.6956,114.5316,4695.0],["1997-05-19",115.3676,116.2036,114.5316,116.2036,1077.0],["1997-05-20",117.0396,118.7115,115.3676,117.8755,3170.0],["1997-05-21",118.7115,118.7115,116.2036,116.2036,10467.0],["1997-05-22",117.0396,117.0396,115.3676,115.3676,1017.0],["1997-05-23",115.3676,116.2036,114.5316,115.3676,1630.0],["1997-05-27",116.2036,116.2036,112.8596,113.6956,3140.0],["1997-05-28",112.8596,117.8755,112.0236,116.2036,1465.0],["1997-05-29",117.0396,117.8755,115.3676,116.2036,4381.0],["1997-05-30",115.3676,115.3676,113.6956,113.6956,837.0],["1997-06-02",113.6956,113.6956,112.0236,113.6956,2811.0],["1997-06-03",113.6956,114.5316,113.6956,114.5316,1256.0],["1997-06-04",113.6956,114.5316,113.6956,114.5316,1002.0],["1997-06-05",115.3676,116.2036,114.5316,116.2036,1241.0],["1997-06-06",114.5316,115.3676,114.5316,114.5316,658.0],["1997-06-09",114.5316,116.2036,114.5316,115.3676,2467.0],["1997-06-10",115.3676,117.0396,113.6956,117.0396,7042.0],["1997-06-11",117.0396,119.5475,116.2036,118.7115,2961.0],["1997-06-12",118.7115,119.5475,115.3676,115.3676,1540.0],["1997-06-13",115.3676,116.2036,114.5316,115.3676,2990.0],["1997-06-16",115.3676,116.2036,113.6956,115.3676,2467.0],["1997-06-17",116.2036,116.2036,115.3676,115.3676,628.0],["1997-06-18",115.3676,115.3676,114.5316,115.3676,359.0],["1997-06-19",114.5316,115.3676,113.6956,115.3676,1764.0],["1997-06-20",114.5316,115.3676,113.6956,114.5316,3873.0],["1997-06-23",113.6956,114.5316,112.8596,113.6956,2063.0],["1997-06-24",113.6956,117.0396,113.6956,117.0396,2542.0],["1997-06-25",117.0396,118.7115,116.2036,118.2935,3005.0],["1997-06-26",117.8755,119.1295,117.8755,119.1295,1465.0],["1997-06-27",118.7115,121.2195,118.7115,121.2195,1944.0],["1997-06-30",121.2195,124.5635,121.2195,124.5635,4590.0],["1997-07-01",123.7275,127.0715,123.3095,123.7275,6190.0],["1997-07-02",123.7275,123.7275,117.8755,117.8755,2766.0],["1997-07-03",118.2935,118.2935,116.2036,116.6216,1032.0],["1997-07-07",116.6216,116.6216,115.3676,115.7856,1809.0],["1997-07-08",115.7856,116.2036,115.3676,115.7856,1734.0],["1997-07-09",114.9496,115.7856,114.9496,114.9496,1570.0],["1997-07-10",115.3676,115.3676,113.2776,113.6956,2886.0],["1997-07-11",113.2776,113.6956,113.2776,113.6956,1525.0],["1997-07-14",113.6956,113.6956,112.4416,112.4416,2916.0],["1997-07-15",112.4416,112.8596,112.0236,112.0236,14010.0],["1997-07-16",112.4416,115.7856,112.4416,115.7856,2497.0],["1997-07-17",115.3676,115.7856,115.3676,115.7856,1914.0],["1997-07-18",115.3676,122.8915,114.9496,119.5475,6923.0],["1997-07-21",119.9655,120.3835,119.5475,119.9655,1121.0],["1997-07-22",119.9655,119.9655,119.1295,119.5475,1017.0],["1997-07-23",118.7115,119.1295,117.4576,118.2935,2706.0],["1997-07-24",118.2935,118.2935,117.0396,117.8755,2647.0],["1997-07-25",118.2935,118.2935,117.0396,118.2935,1002.0],["1997-07-28",117.4576,117.8755,117.4576,117.8755,1092.0],["1997-07-29",117.8755,117.8755,117.0396,117.8755,822.0],["1997-07-30",117.8755,118.2935,114.5316,116.2036,50284.0],["1997-07-31",116.2036,119.9655,116.2036,119.1295,4007.0],["1997-08-01",119.1295,119.5475,118.2935,119.1295,1570.0],["1997-08-04",119.1295,119.9655,119.1295,119.5475,1854.0],["1997-08-05",119.5475,120.3835,117.4576,118.2935,2258.0],["1997-08-06",118.7115,119.5475,117.0396,117.8755,8298.0],["1997-08-07",118.2935,118.2935,115.3676,116.2036,4127.0],["1997-08-08",115.3676,116.2036,114.1136,115.7856,4545.0],["1997-08-11",116.6216,119.9655,116.2036,119.9655,2123.0],["1997-08-12",120.3835,120.3835,118.2935,118.7115,3439.0],["1997-08-13",118.7115,118.7115,117.0396,118.2935,1510.0],["1997-08-14",117.8755,118.7115,117.8755,118.2935,748.0],["1997-08-15",118.2935,118.7115,116.6216,116.6216,2542.0],["1997-08-18",116.2036,119.9655,116.2036,118.7115,4202.0],["1997-08-19",118.2935,119.5475,118.2935,118.7115,2811.0],["1997-08-20",119.1295,119.9655,118.2935,119.9655,2931.0],["1997-08-21",119.9655,119.9655,118.2935,119.1295,3215.0],["1997-08-22",118.7115,118.7115,117.0396,118.7115,2243.0],["1997-08-25",118.7115,119.9655,117.4576,118.2935,2512.0],["1997-08-26",117.8755,119.9655,117.4576,119.5475,2916.0],["1997-08-27",119.9655,120.3835,119.1295,120.3835,4680.0],["1997-08-28",119.9655,120.8015,119.1295,120.8015,2198.0],["1997-08-29",121.2195,121.2195,119.9655,120.3835,16298.0],["1997-09-02",119.9655,121.6375,119.9655,120.3835,2871.0],["1997-09-03",120.3835,121.6375,119.5475,121.2195,987.0],["1997-09-04",121.6375,122.0555,120.8015,121.6375,5218.0],["1997-09-05",122.0555,122.0555,121.2195,121.6375,1316.0],["1997-09-08",121.6375,122.0555,121.6375,122.0555,1032.0],["1997-09-09",121.6375,121.6375,120.3835,120.3835,3603.0],["1997-09-10",119.5475,120.3835,118.7115,118.7115,1779.0],["1997-09-11",119.1295,119.1295,117.4576,118.2935,1301.0],["1997-09-12",119.1295,121.2195,119.1295,121.2195,19722.0],["1997-09-15",120.8015,121.6375,120.3835,120.3835,2228.0],["1997-09-16",119.5475,120.3835,119.5475,119.5475,2183.0],["1997-09-17",119.5475,120.8015,119.5475,120.8015,8971.0],["1997-09-18",120.3835,121.2195,119.7565,119.9655,15057.0],["1997-09-19",118.7115,122.0555,118.7115,121.6375,6145.0],["1997-09-22",121.6375,126.6535,120.8015,125.8175,11528.0],["1997-09-23",128.7435,131.2515,128.7435,129.9975,14937.0],["1997-09-24",129.9975,130.8335,129.5795,130.4155,8448.0],["1997-09-25",131.2515,132.9235,130.4155,131.2515,19647.0],["1997-09-26",130.4155,130.4155,128.7435,129.1615,4261.0],["1997-09-29",128.7435,129.5795,128.7435,129.1615,3559.0],["1997-09-30",129.1615,129.9975,129.1615,129.9975,4516.0],["1997-10-01",129.5795,129.9975,129.1615,129.5795,1720.0],["1997-10-02",129.1615,129.5795,129.1615,129.1615,897.0],["1997-10-03",129.5795,131.2515,129.5795,131.2515,2482.0],["1997-10-06",130.8335,131.6695,129.5795,129.9975,1929.0],["1997-10-07",129.9975,131.6695,129.5795,129.9975,18705.0],["1997-10-08",129.9975,131.2515,129.9975,131.2515,2034.0],["1997-10-09",131.2515,131.6695,130.8335,131.2515,2168.0],["1997-10-10",131.2515,137.1035,131.2515,137.1035,6908.0],["1997-10-13",136.6855,137.5215,133.7595,133.7595,1779.0],["1997-10-14",134.1775,137.1035,134.1775,137.1035,5278.0],["1997-10-15",137.1035,138.7755,136.2675,138.7755,4501.0],["1997-10-16",139.1935,139.1935,135.8495,135.8495,3260.0],["1997-10-17",135.0135,135.0135,130.8335,131.2515,2527.0],["1997-10-20",130.8335,130.8335,129.5795,129.9975,1630.0],["1997-10-21",130.8335,131.6695,129.9975,129.9975,1106.0],["1997-10-22",129.9975,130.4155,128.7435,129.5795,1899.0],["1997-10-23",129.5795,129.5795,127.4895,128.7435,2572.0],["1997-10-24",129.1615,129.1615,127.4895,127.9075,2572.0],["1997-10-27",127.9075,129.1615,125.3995,125.8175,3424.0],["1997-10-28",122.8915,128.7435,122.0555,128.7435,4755.0],["1997-10-29",128.7435,128.7435,126.2355,126.6535,733.0],["1997-10-30",128.3255,128.7435,126.6535,128.7435,3603.0],["1997-10-31",127.9075,128.7435,127.9075,128.7435,2721.0],["1997-11-03",128.7435,130.4155,127.4895,130.4155,1764.0],["1997-11-04",130.4155,130.4155,129.9975,130.4155,2183.0],["1997-11-05",130.4155,130.4155,128.3255,129.5795,1226.0],["1997-11-06",129.9975,130.4155,129.9975,130.4155,1555.0],["1997-11-07",129.5795,129.9975,129.1615,129.5795,1450.0],["1997-11-10",129.1615,129.5795,127.9075,128.3255,807.0],["1997-11-11",127.9075,129.9975,127.9075,129.1615,1645.0],["1997-11-12",128.7435,129.5795,128.7435,129.5795,1151.0],["1997-11-13",129.5795,130.4155,129.1615,129.9975,3349.0],["1997-11-14",129.5795,129.9975,128.3255,129.1615,1226.0],["1997-11-17",129.5795,131.6695,129.5795,131.2515,3379.0],["1997-11-18",132.0875,132.9235,129.5795,129.9975,2557.0],["1997-11-19",130.4155,130.4155,128.7435,129.5795,10721.0],["1997-11-20",128.7435,129.9975,128.7435,129.1615,1675.0],["1997-11-21",129.9975,130.4155,128.7435,129.5795,5084.0],["1997-11-24",129.1615,129.5795,128.7435,129.1615,4426.0],["1997-11-25",128.7435,128.7435,127.0715,127.0715,3753.0],["1997-11-26",127.4895,128.7435,127.4895,128.3255,1779.0],["1997-11-28",128.7435,128.7435,128.7435,128.7435,1196.0],["1997-12-01",129.1615,129.9975,129.1615,129.5795,1450.0],["1997-12-02",129.5795,132.5055,129.1615,130.4155,1944.0],["1997-12-03",129.9975,133.7595,129.9975,133.7595,7925.0],["1997-12-04",135.4315,136.2675,131.6695,133.3415,6205.0],["1997-12-05",133.3415,134.1775,132.9235,133.7595,4007.0],["1997-12-08",133.7595,136.2675,133.7595,135.8495,4381.0],["1997-12-09",136.2675,136.2675,133.7595,134.5955,1764.0],["1997-12-10",134.5955,135.4315,133.7595,135.0135,3589.0],["1997-12-11",134.5955,134.5955,133.7595,133.7595,3843.0],["1997-12-12",133.7595,133.7595,133.3415,133.3415,1630.0],["1997-12-15",133.7595,133.7595,133.3415,133.7595,1465.0],["1997-12-16",133.7595,134.1775,133.3415,133.7595,2198.0],["1997-12-17",134.5955,134.5955,133.3415,133.7595,1510.0],["1997-12-18",133.7595,133.7595,133.3415,133.3415,8807.0],["1997-12-19",131.6695,133.7595,131.2515,133.7595,3589.0],["1997-12-22",134.1775,134.1775,132.9235,132.9235,1660.0],["1997-12-23",133.3415,136.2675,133.3415,135.8495,2437.0],["1997-12-24",135.8495,137.9395,135.8495,137.1035,1406.0],["1997-12-26",137.1035,137.9395,135.0135,135.4315,733.0],["1997-12-29",135.327,136.8945,134.8045,136.8945,1818.0],["1997-12-30",138.9845,140.552,138.462,139.507,1806.0],["1997-12-31",140.0295,141.0745,136.372,136.8945,4294.0],["1998-01-02",136.8945,137.9395,135.8495,137.417,2321.0],["1998-01-05",137.9395,137.9395,134.8045,135.327,6902.0],["1998-01-06",134.8045,136.8945,134.8045,135.327,2201.0],["1998-01-07",135.8495,136.372,134.8045,135.8495,2321.0],["1998-01-08",135.327,136.372,134.8045,135.327,1830.0],["1998-01-09",135.327,135.8495,134.282,135.327,1687.0],["1998-01-12",135.327,135.8495,134.8045,135.327,2739.0],["1998-01-13",135.8495,138.9845,134.8045,138.9845,2105.0],["1998-01-14",138.9845,142.1195,138.9845,142.1195,1974.0],["1998-01-15",142.1195,147.8669,142.1195,147.8669,2010.0],["1998-01-16",147.8669,148.3894,143.1645,144.2095,5311.0],["1998-01-20",144.2095,144.2095,142.1195,142.642,2177.0],["1998-01-21",142.642,142.642,134.8045,135.327,5993.0],["1998-01-22",135.327,138.9845,134.8045,134.8045,4653.0],["1998-01-23",134.8045,136.372,133.7595,136.372,2584.0],["1998-01-26",137.417,138.9845,135.8495,135.8495,2368.0],["1998-01-27",136.8945,137.417,135.8495,136.372,1089.0],["1998-01-28",138.462,138.462,135.8495,137.9395,3349.0],["1998-01-29",136.8945,137.9395,134.282,134.8045,9641.0],["1998-01-30",135.327,135.8495,133.7595,133.7595,1830.0],["1998-02-02",133.7595,134.282,131.6695,132.192,9282.0],["1998-02-03",131.6695,133.237,131.147,131.6695,5072.0],["1998-02-04",131.6695,136.8945,131.6695,135.8495,2488.0],["1998-02-05",135.8495,142.1195,135.8495,142.1195,4438.0],["1998-02-06",143.1645,144.7319,142.1195,144.2095,2452.0],["1998-02-09",144.7319,144.7319,140.0295,141.0745,1818.0],["1998-02-10",141.597,141.597,140.0295,141.0745,1567.0],["1998-02-11",140.552,141.0745,138.9845,140.552,1986.0],["1998-02-12",140.552,141.597,138.9845,141.597,1411.0],["1998-02-13",141.597,142.642,140.552,142.642,3182.0],["1998-02-17",142.642,142.642,140.0295,140.552,2727.0],["1998-02-18",140.552,141.597,138.9845,140.552,2476.0],["1998-02-19",141.0745,142.1195,140.0295,141.0745,1376.0],["1998-02-20",140.552,141.597,140.0295,141.0745,1196.0],["1998-02-23",142.1195,144.2095,140.0295,143.1645,3589.0],["1998-02-24",142.642,142.642,141.0745,142.1195,2213.0],["1998-02-25",146.2994,146.2994,144.2095,144.7319,3983.0],["1998-02-26",144.7319,145.2545,144.2095,144.7319,1447.0],["1998-02-27",145.2545,145.2545,144.2095,144.2095,1950.0],["1998-03-02",145.2545,149.9569,145.2545,149.4344,2667.0],["1998-03-03",148.3894,150.4794,147.3444,150.4794,1998.0],["1998-03-04",149.4344,151.5244,149.4344,151.0019,2177.0],["1998-03-05",148.9119,148.9119,146.2994,148.3894,2356.0],["1998-03-06",148.3894,150.4794,148.3894,149.4344,837.0],["1998-03-09",149.4344,150.4794,147.8669,149.9569,1998.0],["1998-03-10",151.0019,151.0019,148.3894,148.3894,1376.0],["1998-03-11",149.4344,150.4794,149.4344,149.9569,1041.0],["1998-03-12",149.4344,150.4794,148.3894,150.4794,3325.0],["1998-03-13",150.4794,151.0019,148.9119,150.4794,5419.0],["1998-03-16",151.0019,154.1369,151.0019,153.6144,3935.0],["1998-03-17",153.6144,155.1819,150.4794,154.6594,8912.0],["1998-03-18",154.6594,155.7044,153.6144,154.1369,5598.0],["1998-03-19",154.1369,156.2269,154.1369,155.7044,2213.0],["1998-03-20",155.1819,157.2719,153.0919,156.7494,3600.0],["1998-03-23",156.7494,158.8394,155.1819,155.7044,2237.0],["1998-03-24",156.7494,157.2719,155.1819,155.7044,1782.0],["1998-03-25",156.2269,157.7944,155.7044,155.7044,6112.0],["1998-03-26",156.7494,157.7944,156.2269,156.7494,1663.0],["1998-03-27",157.2719,161.9744,155.7044,161.9744,1890.0],["1998-03-30",161.4519,161.9744,158.3169,159.8844,3744.0],["1998-03-31",160.4069,161.4519,158.8394,160.9294,5766.0],["1998-04-01",160.9294,165.1094,159.3619,164.0644,7955.0],["1998-04-02",163.5419,165.6319,163.0194,163.5419,1591.0],["1998-04-03",163.5419,164.0644,163.0194,163.5419,2608.0],["1998-04-06",165.1094,166.6769,164.0644,165.1094,2811.0],["1998-04-07",166.1544,166.1544,163.5419,164.0644,1842.0],["1998-04-08",163.5419,165.1094,163.0194,163.5419,6136.0],["1998-04-09",163.0194,167.7219,163.0194,166.6769,5251.0],["1998-04-13",167.1994,169.2894,166.1544,169.2894,10168.0],["1998-04-14",170.3344,171.3793,166.1544,169.8119,4402.0],["1998-04-15",170.3344,171.3793,168.7669,171.3793,2404.0],["1998-04-16",169.8119,172.9468,168.7669,171.9019,2069.0],["1998-04-17",172.4243,172.4243,169.8119,170.3344,2309.0],["1998-04-20",170.3344,170.3344,166.6769,168.2444,3636.0],["1998-04-21",168.2444,168.2444,165.1094,168.2444,8050.0],["1998-04-22",167.7219,168.2444,166.6769,168.2444,5550.0],["1998-04-23",168.7669,168.7669,164.0644,164.5869,2201.0],["1998-04-24",164.5869,166.6769,164.5869,164.5869,2261.0],["1998-04-27",165.1094,165.1094,159.8844,161.4519,7907.0],["1998-04-28",161.4519,163.0194,161.4519,162.4969,1890.0],["1998-04-29",162.4969,165.1094,162.4969,165.1094,7440.0],["1998-04-30",166.1544,170.3344,166.1544,170.3344,9294.0],["1998-05-01",170.3344,170.8569,167.7219,167.7219,1711.0],["1998-05-04",169.2894,169.8119,166.1544,167.1994,1507.0],["1998-05-05",167.1994,168.7669,166.1544,167.1994,1292.0],["1998-05-06",166.6769,166.6769,163.0194,164.5869,957.0],["1998-05-07",164.0644,167.1994,163.0194,166.6769,1136.0],["1998-05-08",166.6769,169.2894,166.6769,167.1994,1627.0],["1998-05-11",168.7669,168.7669,166.1544,166.1544,1986.0],["1998-05-12",166.1544,167.1994,160.4069,160.4069,3373.0],["1998-05-13",160.9294,161.9744,158.3169,161.4519,5395.0],["1998-05-14",160.9294,167.1994,160.9294,166.6769,4821.0],["1998-05-15",166.6769,168.2444,166.1544,167.7219,1579.0],["1998-05-18",167.7219,167.7219,161.9744,163.0194,1447.0],["1998-05-19",163.0194,163.0194,159.8844,161.4519,2105.0],["1998-05-20",161.9744,163.0194,161.4519,161.9744,1065.0],["1998-05-21",161.9744,163.0194,161.4519,163.0194,3002.0],["1998-05-22",163.0194,164.0644,160.9294,163.0194,2404.0],["1998-05-26",164.0644,165.1094,153.6144,155.1819,3600.0],["1998-05-27",155.7044,158.8394,154.6594,158.8394,3852.0],["1998-05-28",158.8394,160.4069,158.3169,160.4069,2967.0],["1998-05-29",160.4069,165.6319,160.4069,165.6319,3002.0],["1998-06-01",165.1094,167.1994,164.5869,167.1994,1388.0],["1998-06-02",166.6769,167.7219,166.6769,167.1994,1962.0],["1998-06-03",167.1994,167.7219,167.1994,167.7219,1388.0],["1998-06-04",167.1994,167.7219,167.1994,167.7219,383.0],["1998-06-05",167.7219,167.7219,167.1994,167.7219,1567.0],["1998-06-08",167.7219,169.8119,167.7219,169.8119,1962.0],["1998-06-09",168.7669,169.8119,168.7669,169.2894,2524.0],["1998-06-10",168.7669,169.2894,168.2444,168.7669,1627.0],["1998-06-11",168.7669,170.3344,168.7669,169.2894,3696.0],["1998-06-12",168.7669,171.3793,168.2444,170.8569,11184.0],["1998-06-15",170.3344,170.3344,166.6769,167.7219,4091.0],["1998-06-16",167.7219,170.3344,167.7219,169.8119,1615.0],["1998-06-17",169.8119,173.4693,169.8119,171.3793,1998.0],["1998-06-18",172.4243,175.5593,171.3793,175.5593,3660.0],["1998-06-19",175.0368,176.6043,173.4693,176.6043,3289.0],["1998-06-22",177.6493,178.6943,173.9918,174.5143,3170.0],["1998-06-23",175.0368,176.6043,174.5143,176.0818,1304.0],["1998-06-24",175.0368,180.7843,175.0368,179.2168,1758.0],["1998-06-25",178.6943,180.7843,177.6493,178.6943,2237.0],["1998-06-26",178.1718,178.6943,177.6493,177.6493,574.0],["1998-06-29",177.1268,178.1718,176.0818,176.6043,1794.0],["1998-06-30",177.1268,177.6493,176.0818,176.6043,5167.0],["1998-07-01",176.0818,176.6043,175.5593,176.0818,921.0],["1998-07-02",175.5593,176.0818,171.3793,171.3793,4462.0],["1998-07-06",173.4693,180.7843,173.4693,177.6493,4438.0],["1998-07-07",177.6493,177.6493,173.9918,173.9918,2177.0],["1998-07-08",173.9918,175.5593,173.9918,175.0368,1507.0],["1998-07-09",173.9918,175.5593,173.9918,174.5143,1388.0],["1998-07-10",175.0368,175.5593,173.4693,174.5143,263.0],["1998-07-13",174.5143,175.0368,169.8119,170.8569,1663.0],["1998-07-14",171.3793,172.9468,170.8569,172.9468,1603.0],["1998-07-15",172.4243,173.4693,171.3793,172.4243,945.0],["1998-07-16",171.3793,173.4693,170.8569,173.4693,1172.0],["1998-07-17",173.9918,173.9918,171.3793,172.9468,873.0],["1998-07-20",173.4693,173.4693,169.2894,170.3344,2572.0],["1998-07-21",170.8569,170.8569,169.8119,170.3344,1591.0],["1998-07-22",170.3344,170.8569,168.7669,169.8119,885.0],["1998-07-23",170.3344,170.3344,168.2444,168.2444,766.0],["1998-07-24",168.2444,169.2894,168.2444,168.7669,2189.0],["1998-07-27",168.7669,168.7669,166.1544,166.6769,1089.0],["1998-07-28",166.1544,166.6769,165.1094,165.6319,1435.0],["1998-07-29",165.6319,166.1544,164.0644,164.5869,2548.0],["1998-07-30",163.0194,163.5419,159.3619,160.9294,3313.0],["1998-07-31",161.9744,162.4969,153.6144,154.1369,7620.0],["1998-08-03",154.6594,156.7494,154.6594,156.2269,2835.0],["1998-08-04",157.2719,158.8394,154.6594,154.6594,3589.0],["1998-08-05",154.6594,155.1819,151.0019,151.5244,5538.0],["1998-08-06",151.5244,151.5244,147.8669,148.9119,6866.0],["1998-08-07",149.4344,151.0019,148.9119,151.0019,3600.0],["1998-08-10",151.0019,151.5244,149.4344,149.4344,873.0],["1998-08-11",148.3894,148.9119,147.3444,147.8669,1244.0],["1998-08-12",147.3444,149.4344,146.2994,147.8669,5718.0],["1998-08-13",147.8669,151.5244,147.8669,149.4344,2177.0],["1998-08-14",146.2994,148.3894,146.2994,148.3894,8624.0],["1998-08-17",148.3894,148.3894,147.3444,147.3444,6854.0],["1998-08-18",147.8669,150.4794,147.8669,150.4794,4486.0],["1998-08-19",151.0019,152.0469,148.3894,148.3894,4809.0],["1998-08-20",147.8669,147.8669,143.1645,145.2545,1974.0],["1998-08-21",145.2545,145.2545,138.9845,144.2095,1663.0],["1998-08-24",146.8219,149.4344,142.642,144.2095,3206.0],["1998-08-25",144.2095,146.2994,144.2095,144.2095,3840.0],["1998-08-26",144.7319,144.7319,143.687,144.2095,1926.0],["1998-08-27",143.687,143.687,141.0745,141.597,2010.0],["1998-08-28",141.597,142.1195,136.8945,138.9845,2823.0],["1998-08-31",139.507,139.507,129.5795,129.5795,6423.0],["1998-09-01",129.5795,138.462,129.5795,138.462,6005.0],["1998-09-02",138.9845,142.1195,138.9845,140.552,3517.0],["1998-09-03",140.0295,140.0295,134.282,134.282,2333.0],["1998-09-04",134.8045,135.327,134.282,134.8045,670.0],["1998-09-08",135.327,136.8945,133.7595,136.372,5467.0],["1998-09-09",135.8495,137.417,135.327,135.327,1172.0],["1998-09-10",135.327,135.8495,134.8045,135.327,263.0],["1998-09-11",135.8495,136.372,133.237,134.8045,3373.0],["1998-09-14",134.8045,137.9395,134.8045,137.417,1388.0],["1998-09-15",136.8945,149.9569,136.8945,149.9569,4701.0],["1998-09-16",148.9119,148.9119,147.8669,148.9119,1364.0],["1998-09-17",147.8669,148.3894,145.7769,146.8219,933.0],["1998-09-18",149.4344,149.4344,146.2994,147.3444,3230.0],["1998-09-21",146.2994,147.3444,144.7319,146.8219,766.0],["1998-09-22",147.3444,151.5244,146.8219,151.5244,1364.0],["1998-09-23",151.5244,153.0919,151.0019,153.0919,2237.0],["1998-09-24",153.0919,154.1369,152.5694,152.5694,335.0],["1998-09-25",153.0919,153.6144,151.5244,152.5694,1854.0],["1998-09-28",152.5694,153.6144,152.0469,153.0919,849.0],["1998-09-29",153.6144,153.6144,147.8669,147.8669,2656.0],["1998-09-30",147.3444,147.3444,145.7769,146.8219,1376.0],["1998-10-01",146.2994,146.2994,143.1645,143.687,718.0],["1998-10-02",143.1645,144.7319,143.1645,144.7319,2620.0],["1998-10-05",143.1645,143.687,138.462,140.0295,1734.0],["1998-10-06",138.9845,138.9845,136.8945,137.9395,1376.0],["1998-10-07",138.9845,138.9845,135.8495,135.8495,1100.0],["1998-10-08",134.8045,134.8045,128.5345,131.6695,2990.0],["1998-10-09",131.147,136.8945,131.147,135.8495,2656.0],["1998-10-12",136.372,138.9845,136.372,138.462,694.0],["1998-10-13",139.507,140.0295,136.372,136.372,993.0],["1998-10-14",136.372,139.507,136.372,138.9845,1591.0],["1998-10-15",137.9395,140.0295,137.417,138.462,1077.0],["1998-10-16",137.9395,138.9845,137.9395,138.9845,1172.0],["1998-10-19",139.507,141.597,139.507,141.597,3278.0],["1998-10-20",142.1195,145.2545,142.1195,143.687,6304.0],["1998-10-21",142.642,145.7769,142.642,145.2545,1699.0],["1998-10-22",145.7769,147.3444,144.7319,147.3444,562.0],["1998-10-23",148.3894,150.4794,147.8669,148.3894,1866.0],["1998-10-26",147.8669,159.8844,147.8669,157.7944,3816.0],["1998-10-27",157.7944,158.8394,154.6594,158.8394,2309.0],["1998-10-28",157.7944,158.3169,156.7494,158.3169,323.0],["1998-10-29",157.7944,157.7944,155.1819,155.7044,2057.0],["1998-10-30",155.7044,157.2719,154.6594,154.6594,981.0],["1998-11-02",155.1819,155.7044,154.1369,155.1819,634.0],["1998-11-03",154.6594,154.6594,153.6144,154.6594,1603.0],["1998-11-04",155.7044,156.7494,155.1819,156.7494,718.0],["1998-11-05",155.7044,156.7494,154.6594,156.7494,2943.0],["1998-11-06",156.2269,159.8844,155.1819,157.2719,2416.0],["1998-11-09",157.7944,157.7944,156.7494,156.7494,921.0],["1998-11-10",156.2269,158.3169,154.6594,158.3169,1890.0],["1998-11-11",157.7944,159.8844,157.7944,159.8844,1675.0],["1998-11-12",159.8844,160.4069,159.3619,159.8844,1531.0],["1998-11-13",159.8844,160.4069,159.3619,159.8844,1519.0],["1998-11-16",160.9294,161.9744,160.4069,161.9744,1471.0],["1998-11-17",160.9294,161.9744,160.4069,160.9294,1926.0],["1998-11-18",160.9294,161.4519,159.8844,159.8844,1112.0],["1998-11-19",159.8844,161.4519,159.3619,159.8844,3708.0],["1998-11-20",160.9294,163.0194,160.4069,161.4519,1639.0],["1998-11-23",163.0194,167.1994,163.0194,166.1544,3170.0],["1998-11-24",166.6769,168.2444,166.6769,167.7219,2691.0],["1998-11-25",168.2444,169.2894,167.7219,169.2894,1531.0],["1998-11-27",167.7219,169.8119,167.7219,169.2894,813.0],["1998-11-30",169.8119,173.4693,169.2894,172.9468,3050.0],["1998-12-01",172.9468,173.4693,170.3344,172.9468,3266.0],["1998-12-02",175.5593,183.9193,175.0368,181.8293,8182.0],["1998-12-03",182.3518,184.4418,176.6043,177.1268,5718.0],["1998-12-04",177.6493,180.7843,177.6493,180.7843,4450.0],["1998-12-07",181.8293,182.8743,178.6943,178.6943,2859.0],["1998-12-08",178.6943,181.8293,178.1718,178.6943,7380.0],["1998-12-09",178.6943,179.7393,178.1718,178.6943,873.0],["1998-12-10",179.7393,183.9193,179.7393,181.8293,11244.0],["1998-12-11",182.3518,183.9193,181.8293,182.8743,5897.0],["1998-12-14",183.3968,190.1893,183.3968,188.6218,7572.0],["1998-12-15",189.1443,189.6668,186.5318,187.5768,4414.0],["1998-12-16",188.0993,189.1443,187.5768,188.0993,1830.0],["1998-12-17",188.6218,188.6218,187.5768,187.5768,4426.0],["1998-12-18",188.0993,189.1443,186.5318,187.5768,5287.0],["1998-12-21",188.0993,189.1443,187.5768,188.0993,1651.0],["1998-12-22",187.0543,190.1893,186.0093,189.1443,9677.0],["1998-12-23",189.1443,190.7118,189.1443,190.1893,3529.0],["1998-12-24",190.1893,191.7568,189.1443,191.2343,718.0],["1998-12-28",190.7118,200.6392,190.7118,200.6392,6220.0],["1998-12-29",199.8555,213.5711,199.8555,207.0398,7167.0],["1998-12-30",207.693,212.9179,207.693,210.9586,3120.0],["1998-12-31",210.9586,215.5304,210.3055,215.5304,2603.0],["1999-01-04",218.1429,229.246,214.8773,218.1429,7866.0],["1999-01-05",218.1429,218.7961,208.9992,208.9992,3445.0],["1999-01-06",209.6523,210.9586,201.1617,201.1617,4718.0],["1999-01-07",197.243,198.5493,194.6305,197.243,5034.0],["1999-01-08",194.6305,197.243,194.6305,195.9368,3550.0],["1999-01-11",195.9368,197.243,192.6711,193.3243,6345.0],["1999-01-12",193.3243,193.9774,189.4055,191.3649,4536.0],["1999-01-13",189.4055,193.3243,189.4055,192.018,2402.0],["1999-01-14",192.018,193.3243,188.0993,189.4055,1636.0],["1999-01-15",189.4055,189.4055,187.4462,188.0993,8603.0],["1999-01-19",188.0993,188.0993,186.793,186.793,2833.0],["1999-01-20",187.4462,188.0993,183.5274,184.1806,4000.0],["1999-01-21",183.5274,185.4868,182.8743,183.5274,2517.0],["1999-01-22",184.1806,185.4868,183.5274,185.4868,1579.0],["1999-01-25",185.4868,188.0993,182.2212,182.2212,6938.0],["1999-01-26",182.8743,183.5274,181.5681,183.5274,4038.0],["1999-01-27",183.5274,184.1806,182.8743,182.8743,2612.0],["1999-01-28",183.5274,184.8337,182.2212,184.1806,7579.0],["1999-01-29",185.4868,186.1399,182.2212,182.8743,3234.0],["1999-02-01",182.8743,182.8743,178.9556,179.6087,2306.0],["1999-02-02",178.9556,179.6087,178.3024,178.9556,6144.0],["1999-02-03",179.6087,179.6087,176.3431,176.9962,3761.0],["1999-02-04",176.9962,177.6493,173.7306,173.7306,4115.0],["1999-02-05",175.0368,180.2618,173.7306,177.6493,2364.0],["1999-02-08",178.3024,180.2618,178.3024,179.6087,1885.0],["1999-02-09",179.6087,180.2618,178.3024,180.2618,2440.0],["1999-02-10",178.9556,180.9149,177.6493,179.6087,5560.0],["1999-02-11",180.2618,184.8337,180.2618,183.5274,1780.0],["1999-02-12",184.1806,185.4868,179.6087,180.9149,2086.0],["1999-02-16",181.5681,184.1806,180.2618,180.2618,5952.0],["1999-02-17",180.9149,181.5681,175.0368,175.69,6029.0],["1999-02-18",176.3431,177.6493,173.7306,175.0368,4507.0],["1999-02-19",175.0368,177.6493,175.0368,175.69,2211.0],["1999-02-22",176.3431,178.9556,175.69,177.6493,7034.0],["1999-02-23",178.9556,178.9556,177.6493,178.3024,1225.0],["1999-02-24",177.6493,178.3024,171.1181,175.69,4115.0],["1999-02-25",176.9962,177.6493,175.0368,177.6493,1407.0],["1999-02-26",177.6493,178.9556,175.0368,176.9962,3053.0],["1999-03-01",175.0368,176.9962,173.0775,176.3431,1895.0],["1999-03-02",175.0368,175.69,175.0368,175.0368,440.0],["1999-03-03",175.0368,175.0368,171.7712,172.4243,1416.0],["1999-03-04",171.7712,176.9962,171.1181,176.3431,3139.0],["1999-03-05",176.9962,178.3024,175.0368,176.9962,3952.0],["1999-03-08",176.9962,178.3024,175.69,176.3431,2498.0],["1999-03-09",173.7306,177.6493,173.0775,177.6493,5732.0],["1999-03-10",176.9962,177.6493,173.7306,175.0368,1024.0],["1999-03-11",175.0368,175.0368,172.4243,173.0775,1589.0],["1999-03-12",172.4243,175.0368,169.1587,169.1587,3856.0],["1999-03-15",168.5056,169.1587,167.1994,167.8525,2019.0],["1999-03-16",167.8525,168.5056,160.6681,167.1994,8909.0],["1999-03-17",167.1994,170.465,167.1994,169.8119,1234.0],["1999-03-18",167.8525,169.8119,166.5462,166.5462,3014.0],["1999-03-19",163.9338,174.3837,163.9338,174.3837,3100.0],["1999-03-22",174.3837,174.3837,171.1181,172.4243,1053.0],["1999-03-23",173.7306,176.3431,171.1181,176.3431,3187.0],["1999-03-24",176.3431,176.3431,167.1994,169.1587,5981.0],["1999-03-25",169.8119,176.3431,169.8119,175.0368,1541.0],["1999-03-26",175.0368,176.3431,173.0775,173.7306,2000.0],["1999-03-29",173.7306,180.2618,173.0775,180.2618,3081.0],["1999-03-30",178.9556,178.9556,173.0775,175.0368,1579.0],["1999-03-31",176.3431,184.1806,172.4243,182.8743,2584.0],["1999-04-01",180.9149,180.9149,178.9556,180.2618,1081.0],["1999-04-05",180.2618,180.9149,173.7306,177.6493,2632.0],["1999-04-06",175.0368,176.3431,173.0775,175.0368,1990.0],["1999-04-07",175.0368,175.0368,172.4243,174.3837,612.0],["1999-04-08",175.69,176.3431,174.3837,176.3431,1043.0],["1999-04-09",176.9962,184.8337,173.7306,184.8337,2660.0],["1999-04-12",184.8337,198.5493,180.9149,198.5493,6469.0],["1999-04-13",198.5493,207.693,198.5493,203.7742,5187.0],["1999-04-14",203.7742,203.7742,198.5493,203.7742,3579.0],["1999-04-15",203.7742,207.693,193.9774,207.693,5646.0],["1999-04-16",206.3867,206.3867,194.6305,196.5899,4325.0],["1999-04-19",193.9774,196.5899,188.0993,190.7118,4105.0],["1999-04-20",190.7118,194.6305,188.7524,194.6305,2230.0],["1999-04-21",193.9774,194.6305,185.4868,192.018,2995.0],["1999-04-22",186.793,193.9774,182.8743,189.4055,3675.0],["1999-04-23",188.0993,199.8555,186.793,199.8555,1110.0],["1999-04-26",198.5493,198.5493,193.3243,193.3243,1282.0],["1999-04-27",192.6711,195.9368,191.3649,195.9368,1273.0],["1999-04-28",196.5899,196.5899,192.018,192.018,995.0],["1999-04-29",192.018,192.6711,190.7118,192.018,220.0],["1999-04-30",192.6711,192.6711,178.9556,188.7524,3340.0],["1999-05-03",190.0587,192.6711,189.4055,192.6711,1062.0],["1999-05-04",192.6711,192.6711,188.7524,190.0587,689.0],["1999-05-05",188.7524,190.0587,182.2212,188.0993,1694.0],["1999-05-06",188.0993,188.0993,182.8743,186.793,1129.0],["1999-05-07",187.4462,187.4462,180.9149,180.9149,1856.0],["1999-05-10",181.5681,188.0993,181.5681,188.0993,4029.0],["1999-05-11",188.0993,193.3243,188.0993,193.3243,1589.0],["1999-05-12",192.6711,194.6305,192.018,193.3243,2144.0],["1999-05-13",193.3243,194.6305,192.6711,193.9774,2086.0],["1999-05-14",193.9774,194.6305,193.3243,193.3243,4144.0],["1999-05-17",193.3243,193.9774,186.793,188.0993,5301.0],["1999-05-18",187.4462,188.7524,186.793,187.4462,4182.0],["1999-05-19",188.0993,189.4055,182.8743,182.8743,1933.0],["1999-05-20",182.8743,188.0993,182.8743,186.1399,8593.0],["1999-05-21",187.4462,190.7118,185.4868,187.4462,1187.0],["1999-05-24",187.4462,193.3243,187.4462,192.018,2727.0],["1999-05-25",192.018,195.2836,192.018,194.6305,938.0],["1999-05-26",193.9774,195.2836,192.6711,193.9774,3483.0],["1999-05-27",193.3243,193.9774,193.3243,193.9774,689.0],["1999-05-28",193.3243,195.9368,193.3243,193.3243,3560.0],["1999-06-01",194.6305,194.6305,190.0587,190.7118,1196.0],["1999-06-02",190.7118,190.7118,185.4868,186.1399,919.0],["1999-06-03",184.8337,188.0993,184.8337,187.4462,5215.0],["1999-06-04",187.4462,187.4462,179.6087,180.2618,4699.0],["1999-06-07",180.9149,182.2212,180.2618,182.2212,3034.0],["1999-06-08",181.5681,182.8743,180.2618,182.2212,507.0],["1999-06-09",180.9149,181.5681,180.9149,181.5681,746.0],["1999-06-10",180.9149,186.793,180.9149,185.4868,928.0],["1999-06-11",184.1806,184.1806,181.5681,181.5681,679.0],["1999-06-14",181.5681,184.1806,181.5681,183.5274,574.0],["1999-06-15",184.1806,186.793,182.8743,184.1806,4249.0],["1999-06-16",184.8337,184.8337,181.5681,182.2212,1541.0],["1999-06-17",182.2212,185.4868,181.5681,182.2212,1732.0],["1999-06-18",184.8337,184.8337,181.5681,181.5681,2823.0],["1999-06-21",181.5681,182.2212,178.3024,182.2212,2373.0],["1999-06-22",182.2212,182.8743,180.9149,182.8743,1560.0],["1999-06-23",182.2212,183.5274,180.2618,182.8743,2852.0],["1999-06-24",183.5274,184.1806,183.5274,184.1806,612.0],["1999-06-25",184.1806,187.4462,182.8743,186.793,2268.0],["1999-06-28",186.793,187.4462,185.4868,186.793,1617.0],["1999-06-29",187.4462,187.4462,180.2618,186.1399,1751.0],["1999-06-30",184.8337,188.0993,184.8337,188.0993,4536.0],["1999-07-01",188.0993,188.0993,183.5274,184.1806,1254.0],["1999-07-02",184.1806,187.4462,180.2618,186.1399,1234.0],["1999-07-06",187.4462,188.0993,184.1806,186.793,1636.0],["1999-07-07",186.793,186.793,182.2212,182.8743,1100.0],["1999-07-08",182.8743,183.5274,180.2618,180.2618,775.0],["1999-07-09",179.6087,185.4868,179.6087,183.5274,1378.0],["1999-07-12",182.8743,186.1399,182.2212,182.8743,2584.0],["1999-07-13",182.2212,189.4055,182.2212,185.4868,3522.0],["1999-07-14",185.4868,185.4868,183.5274,185.4868,4411.0],["1999-07-15",186.793,186.793,167.1994,167.1994,14450.0],["1999-07-16",167.1994,178.9556,166.5462,173.0775,7167.0],["1999-07-19",174.3837,176.3431,163.2806,173.0775,6689.0],["1999-07-20",170.465,173.0775,169.1587,173.0775,2574.0],["1999-07-21",172.4243,178.9556,172.4243,178.9556,2364.0],["1999-07-22",178.9556,178.9556,174.3837,176.3431,2507.0],["1999-07-23",176.3431,176.3431,169.8119,169.8119,1407.0],["1999-07-26",169.8119,171.7712,169.8119,170.465,603.0],["1999-07-27",169.8119,171.1181,168.5056,169.1587,2191.0],["1999-07-28",168.5056,171.7712,167.8525,169.1587,1751.0],["1999-07-29",167.1994,168.5056,163.9338,165.24,3349.0],["1999-07-30",165.8931,167.8525,163.9338,166.5462,2536.0],["1999-08-02",166.5462,166.5462,163.9338,164.5869,3426.0],["1999-08-03",164.5869,165.8931,159.3619,159.3619,3493.0],["1999-08-04",159.3619,160.015,156.0963,157.4025,3445.0],["1999-08-05",156.7494,156.7494,154.1369,156.0963,1866.0],["1999-08-06",154.79,154.79,139.7682,144.3401,12000.0],["1999-08-09",144.3401,168.5056,143.687,163.2806,18086.0],["1999-08-10",165.8931,165.8931,151.5244,151.5244,7206.0],["1999-08-11",152.8307,157.4025,152.8307,156.7494,4900.0],["1999-08-12",156.7494,158.0556,156.7494,156.7494,3139.0],["1999-08-13",158.0556,158.0556,152.1776,153.4838,1904.0],["1999-08-16",154.79,155.4432,150.8713,155.4432,2584.0],["1999-08-17",156.7494,156.7494,154.79,156.7494,3349.0],["1999-08-18",156.0963,158.0556,154.79,155.4432,1234.0],["1999-08-19",156.0963,158.0556,155.4432,158.0556,2345.0],["1999-08-20",156.7494,157.4025,155.4432,156.0963,1330.0],["1999-08-23",156.7494,156.7494,156.0963,156.7494,1196.0],["1999-08-24",157.4025,157.4025,155.4432,156.0963,813.0],["1999-08-25",155.4432,158.0556,155.4432,156.0963,2603.0],["1999-08-26",154.79,156.7494,153.4838,155.4432,1627.0],["1999-08-27",155.4432,155.4432,149.5651,150.2182,2766.0],["1999-08-30",151.5244,152.1776,149.5651,151.5244,2986.0],["1999-08-31",152.8307,152.8307,150.2182,151.5244,1349.0],["1999-09-01",152.8307,153.4838,149.5651,151.5244,2440.0],["1999-09-02",151.5244,151.5244,146.9526,148.9119,2258.0],["1999-09-03",148.2588,148.2588,146.2994,148.2588,2823.0],["1999-09-07",149.5651,151.5244,143.0338,147.6057,4852.0],["1999-09-08",146.2994,147.6057,144.3401,146.9526,3617.0],["1999-09-09",144.9932,146.2994,144.3401,144.9932,2421.0],["1999-09-10",145.6463,149.5651,144.9932,149.5651,2191.0],["1999-09-13",150.8713,150.8713,146.2994,146.9526,1579.0],["1999-09-14",146.9526,146.9526,143.687,145.6463,1742.0],["1999-09-15",145.6463,145.6463,143.687,144.3401,1445.0],["1999-09-16",144.3401,144.9932,141.7276,143.0338,2976.0],["1999-09-17",141.7276,141.7276,138.462,139.1151,6746.0],["1999-09-20",138.462,141.0745,138.462,141.0745,2737.0],["1999-09-21",139.7682,141.0745,139.1151,139.1151,1225.0],["1999-09-22",139.7682,139.7682,138.462,139.1151,2450.0],["1999-09-23",139.1151,139.1151,138.462,138.462,2861.0],["1999-09-24",139.1151,139.1151,137.8089,137.8089,1349.0],["1999-09-27",139.1151,139.1151,135.1964,135.8495,4947.0],["1999-09-28",125.3995,125.3995,103.8465,107.7652,38680.0],["1999-09-29",108.4183,109.0715,101.234,105.8058,69244.0],["1999-09-30",105.8058,107.7652,101.8871,101.8871,13158.0],["1999-10-01",103.1934,105.8058,103.1934,105.1527,5014.0],["1999-10-04",105.8058,107.1121,103.1934,106.459,5780.0],["1999-10-05",107.1121,107.1121,103.8465,104.4996,14325.0],["1999-10-06",104.4996,104.4996,103.8465,104.4996,2823.0],["1999-10-07",104.4996,105.1527,103.1934,105.1527,9627.0],["1999-10-08",103.8465,107.1121,103.8465,105.8058,1407.0],["1999-10-11",105.8058,107.1121,104.4996,105.8058,4172.0],["1999-10-12",106.459,106.459,102.5402,104.4996,6459.0],["1999-10-13",104.4996,104.4996,101.8871,102.5402,2727.0],["1999-10-14",102.5402,103.8465,102.5402,103.1934,1656.0],["1999-10-15",103.8465,107.1121,101.8871,107.1121,5359.0],["1999-10-18",105.8058,106.459,103.8465,105.8058,2201.0],["1999-10-19",103.8465,105.1527,103.8465,104.4996,1474.0],["1999-10-20",104.4996,104.4996,101.8871,103.1934,3569.0],["1999-10-21",104.4996,104.4996,103.1934,104.4996,2057.0],["1999-10-22",104.4996,104.4996,100.5809,103.1934,4737.0],["1999-10-25",101.8871,104.4996,101.234,103.8465,1732.0],["1999-10-26",103.1934,105.8058,102.5402,105.8058,6957.0],["1999-10-27",106.459,112.9902,105.8058,111.0308,3062.0],["1999-10-28",111.684,114.9496,109.7246,114.2964,2411.0],["1999-10-29",115.6027,124.0933,113.6433,120.1745,4268.0],["1999-11-01",121.4808,129.3183,119.5214,128.6651,2938.0],["1999-11-02",128.6651,131.9308,127.3589,129.3183,2574.0],["1999-11-03",129.3183,129.3183,125.3995,127.3589,2890.0],["1999-11-04",126.0527,126.0527,121.4808,122.1339,1368.0],["1999-11-05",122.787,124.0933,113.6433,116.2558,4067.0],["1999-11-08",114.9496,121.4808,114.2964,120.1745,3904.0],["1999-11-09",124.0933,126.7058,123.4402,125.3995,3828.0],["1999-11-10",126.7058,128.012,124.0933,127.3589,4603.0],["1999-11-11",127.3589,127.3589,122.787,124.7464,919.0],["1999-11-12",126.0527,126.0527,122.1339,124.0933,2545.0],["1999-11-15",124.7464,124.7464,121.4808,123.4402,957.0],["1999-11-16",124.0933,124.7464,118.8683,122.1339,1598.0],["1999-11-17",118.8683,118.8683,114.9496,118.2152,3464.0],["1999-11-18",118.8683,118.8683,114.9496,116.9089,5196.0],["1999-11-19",117.5621,117.5621,109.7246,111.0308,3034.0],["1999-11-22",116.2558,117.5621,113.6433,114.9496,3474.0],["1999-11-23",115.6027,115.6027,113.6433,114.9496,2249.0],["1999-11-24",114.9496,114.9496,111.0308,111.0308,6459.0],["1999-11-26",111.0308,112.3371,110.3777,111.0308,1445.0],["1999-11-29",112.3371,112.3371,107.1121,109.0715,4038.0],["1999-11-30",108.4183,109.7246,106.459,109.7246,4469.0],["1999-12-01",108.4183,109.0715,105.8058,107.1121,5043.0],["1999-12-02",107.1121,108.4183,105.1527,106.459,3005.0],["1999-12-03",106.459,106.459,102.5402,105.8058,5483.0],["1999-12-06",104.4996,104.4996,103.1934,103.8465,6986.0],["1999-12-07",104.4996,104.4996,101.8871,103.1934,3885.0],["1999-12-08",103.1934,104.4996,99.2746,104.4996,7866.0],["1999-12-09",103.8465,104.4996,96.009,97.3153,10048.0],["1999-12-10",101.8871,102.5402,87.5184,88.1715,15723.0],["1999-12-13",90.784,102.5402,90.784,101.8871,7416.0],["1999-12-14",100.5809,102.5402,99.2746,102.5402,5589.0],["1999-12-15",102.5402,102.5402,95.3559,98.6215,7608.0],["1999-12-16",98.6215,101.234,98.6215,99.2746,7148.0],["1999-12-17",100.5809,110.3777,100.5809,104.4996,9148.0],["1999-12-20",105.8058,114.2964,105.8058,106.459,6010.0],["1999-12-21",107.1121,111.684,107.1121,111.0308,3426.0],["1999-12-22",110.3777,111.0308,107.1121,107.7652,3072.0],["1999-12-23",108.4183,109.7246,105.8058,107.7652,6536.0],["1999-12-27",106.3283,123.5708,106.3283,123.5708,6977.0],["1999-12-28",119.2602,122.1339,112.0758,119.0806,8212.0],["1999-12-29",113.5127,120.697,113.5127,118.5417,2358.0],["1999-12-30",118.5417,119.2602,112.7943,112.7943,3976.0],["1999-12-31",112.7943,117.8233,112.0758,116.3864,4793.0],["2000-01-03",115.668,115.668,112.0758,114.9496,2810.0],["2000-01-04",114.9496,119.9786,114.2311,118.5417,2192.0],["2000-01-05",117.8233,120.697,117.8233,119.2602,2636.0],["2000-01-06",118.5417,127.8814,117.8233,127.8814,4010.0],["2000-01-07",127.163,137.9395,125.7261,135.7842,7934.0],["2000-01-10",134.3473,137.9395,129.3183,136.5026,2906.0],["2000-01-11",136.5026,136.5026,127.163,128.5998,1627.0],["2000-01-12",129.3183,129.3183,117.8233,123.5708,2445.0],["2000-01-13",126.4445,133.6289,125.0077,131.4736,2192.0],["2000-01-14",132.9104,133.6289,126.4445,128.5998,2836.0],["2000-01-18",125.0077,129.3183,120.697,129.3183,4863.0],["2000-01-19",129.3183,130.7551,126.4445,127.8814,1653.0],["2000-01-20",127.8814,129.3183,123.5708,125.7261,1853.0],["2000-01-21",125.0077,126.4445,122.1339,125.7261,4332.0],["2000-01-24",126.4445,126.4445,119.2602,120.697,3515.0],["2000-01-25",120.697,125.0077,119.2602,123.5708,1514.0],["2000-01-26",123.5708,125.0077,122.1339,122.8523,3515.0],["2000-01-27",122.8523,122.8523,114.9496,122.8523,3958.0],["2000-01-28",122.8523,122.8523,115.668,122.1339,2749.0],["2000-01-31",120.697,120.697,116.3864,117.1049,3654.0],["2000-02-01",117.1049,117.1049,110.639,113.5127,3219.0],["2000-02-02",113.5127,117.1049,113.5127,114.9496,1583.0],["2000-02-03",114.9496,117.1049,114.9496,117.1049,1070.0],["2000-02-04",115.668,118.5417,112.7943,114.9496,4315.0],["2000-02-07",113.5127,114.9496,109.2021,112.0758,6037.0],["2000-02-08",112.0758,112.0758,109.2021,110.639,3184.0],["2000-02-09",113.5127,114.9496,111.3574,111.3574,3532.0],["2000-02-10",111.3574,115.668,110.639,113.5127,2601.0],["2000-02-11",112.0758,114.9496,112.0758,112.7943,1679.0],["2000-02-14",112.0758,114.2311,110.639,112.7943,3567.0],["2000-02-15",111.3574,114.2311,109.9205,112.7943,2262.0],["2000-02-16",112.7943,114.9496,112.0758,114.2311,2636.0],["2000-02-17",114.9496,114.9496,113.5127,114.9496,3915.0],["2000-02-18",113.5127,115.668,111.3574,114.2311,3575.0],["2000-02-22",114.2311,114.9496,110.639,114.9496,3897.0],["2000-02-23",114.9496,117.8233,113.5127,116.3864,3462.0],["2000-02-24",114.9496,117.8233,114.9496,116.3864,2070.0],["2000-02-25",114.9496,116.3864,111.3574,112.0758,4993.0],["2000-02-28",112.0758,113.5127,107.7652,113.5127,2271.0],["2000-02-29",112.0758,115.668,112.0758,115.668,5472.0],["2000-03-01",114.9496,116.3864,113.5127,115.668,1783.0],["2000-03-02",114.9496,116.3864,110.639,112.7943,1201.0],["2000-03-03",112.7943,112.7943,107.7652,109.2021,2471.0],["2000-03-06",110.639,113.5127,110.639,113.5127,3288.0],["2000-03-07",113.5127,114.2311,110.639,112.0758,3636.0],["2000-03-08",110.639,113.5127,109.9205,113.5127,2279.0],["2000-03-09",112.0758,114.2311,109.9205,114.2311,1470.0],["2000-03-10",112.7943,112.7943,106.3283,109.2021,3863.0],["2000-03-13",110.639,112.7943,109.2021,112.7943,1375.0],["2000-03-14",112.0758,112.0758,107.0468,112.0758,1488.0],["2000-03-15",110.639,112.0758,107.7652,109.9205,2044.0],["2000-03-16",109.9205,111.3574,106.3283,111.3574,2418.0],["2000-03-17",108.4837,110.639,106.3283,110.639,3715.0],["2000-03-20",109.2021,110.639,103.4546,103.4546,3019.0],["2000-03-21",107.0468,107.0468,102.7362,103.4546,6655.0],["2000-03-22",104.173,106.3283,103.4546,106.3283,2053.0],["2000-03-23",106.3283,107.0468,103.4546,104.8915,4054.0],["2000-03-24",104.8915,107.7652,103.4546,107.7652,4080.0],["2000-03-27",105.6099,107.0468,103.4546,103.4546,1296.0],["2000-03-28",106.3283,108.4837,106.3283,107.7652,2766.0],["2000-03-29",108.4837,108.4837,107.0468,108.4837,766.0],["2000-03-30",108.4837,108.4837,106.3283,108.4837,2488.0],["2000-03-31",108.4837,108.4837,103.4546,108.4837,4967.0],["2000-04-03",108.4837,111.3574,107.7652,109.9205,3358.0],["2000-04-04",109.9205,110.639,104.8915,110.639,3923.0],["2000-04-05",109.2021,109.2021,104.8915,107.0468,1749.0],["2000-04-06",108.4837,109.9205,103.4546,106.3283,1496.0],["2000-04-07",106.3283,108.4837,105.6099,107.7652,2140.0],["2000-04-10",107.7652,107.7652,104.8915,107.0468,1383.0],["2000-04-11",107.0468,107.0468,103.4546,104.173,2558.0],["2000-04-12",103.4546,109.2021,103.4546,108.4837,5750.0],["2000-04-13",109.9205,109.9205,107.7652,109.2021,6177.0],["2000-04-14",109.2021,109.9205,104.8915,109.9205,5550.0],["2000-04-17",108.4837,112.0758,106.3283,111.3574,2975.0],["2000-04-18",111.3574,114.9496,109.2021,114.9496,7873.0],["2000-04-19",114.2311,114.9496,111.3574,114.2311,2914.0],["2000-04-20",114.2311,114.2311,109.2021,109.2021,1253.0],["2000-04-24",107.7652,109.2021,104.8915,108.4837,2227.0],["2000-04-25",109.2021,111.3574,106.3283,110.639,2706.0],["2000-04-26",109.2021,109.2021,104.173,107.0468,4802.0],["2000-04-27",107.7652,107.7652,103.4546,103.4546,4106.0],["2000-04-28",104.173,105.6099,102.7362,103.4546,4437.0],["2000-05-01",105.6099,109.2021,103.4546,108.4837,3201.0],["2000-05-02",107.0468,108.4837,107.0468,107.0468,304.0],["2000-05-03",107.0468,111.3574,107.0468,111.3574,3810.0],["2000-05-04",110.639,114.2311,110.639,112.7943,3906.0],["2000-05-05",111.3574,114.9496,111.3574,114.9496,6742.0],["2000-05-08",114.2311,114.2311,112.0758,114.2311,1375.0],["2000-05-09",114.2311,114.2311,110.639,112.0758,1122.0],["2000-05-10",112.0758,112.0758,109.2021,109.9205,679.0],["2000-05-11",109.9205,114.2311,108.4837,114.2311,1627.0],["2000-05-12",114.2311,116.3864,112.7943,115.668,8038.0],["2000-05-15",114.9496,115.668,114.2311,114.2311,1975.0],["2000-05-16",114.2311,114.9496,110.639,114.9496,6281.0],["2000-05-17",114.2311,114.2311,110.639,111.3574,931.0],["2000-05-18",110.639,112.0758,107.7652,109.9205,1827.0],["2000-05-19",108.4837,109.9205,107.0468,107.7652,1209.0],["2000-05-22",107.7652,111.3574,106.3283,111.3574,600.0],["2000-05-23",111.3574,111.3574,107.0468,108.4837,1427.0],["2000-05-24",107.0468,113.5127,103.4546,113.5127,4454.0],["2000-05-25",112.7943,113.5127,107.7652,109.9205,957.0],["2000-05-26",109.2021,109.9205,107.0468,107.7652,1662.0],["2000-05-30",107.7652,109.2021,107.7652,109.2021,1409.0],["2000-05-31",108.4837,114.2311,104.8915,114.2311,2375.0],["2000-06-01",112.7943,112.7943,109.2021,109.2021,1261.0],["2000-06-02",112.0758,113.5127,107.0468,108.4837,1557.0],["2000-06-05",109.9205,113.5127,109.9205,110.639,3584.0],["2000-06-06",109.2021,112.0758,109.2021,110.639,1566.0],["2000-06-07",109.2021,109.2021,104.8915,107.7652,1235.0],["2000-06-08",107.0468,108.4837,104.173,104.173,1879.0],["2000-06-09",104.173,107.7652,103.4546,107.7652,4663.0],["2000-06-12",106.3283,107.7652,104.8915,107.0468,2079.0],["2000-06-13",106.3283,109.2021,104.173,109.2021,1653.0],["2000-06-14",107.0468,107.7652,103.4546,105.6099,2688.0],["2000-06-15",104.173,107.0468,103.4546,104.173,3245.0],["2000-06-16",104.8915,105.6099,104.173,105.6099,2723.0],["2000-06-19",104.8915,105.6099,103.4546,105.6099,826.0],["2000-06-20",105.6099,106.3283,103.4546,106.3283,1809.0],["2000-06-21",106.3283,106.3283,103.4546,104.173,1183.0],["2000-06-22",104.8915,105.6099,103.4546,104.173,792.0],["2000-06-23",103.4546,105.6099,103.4546,104.173,2131.0],["2000-06-26",103.8138,104.8915,103.4546,104.8915,679.0],["2000-06-27",103.4546,105.6099,103.4546,104.8915,922.0],["2000-06-28",103.4546,107.0468,103.4546,106.3283,3167.0],["2000-06-29",104.8915,107.0468,103.4546,106.3283,2123.0],["2000-06-30",104.8915,106.3283,103.4546,103.4546,6733.0],["2000-07-03",103.4546,106.3283,102.7362,106.3283,5481.0],["2000-07-05",103.4546,104.173,103.4546,103.4546,1331.0],["2000-07-06",104.173,104.173,102.7362,103.4546,4002.0],["2000-07-07",104.173,105.6099,103.4546,105.6099,2610.0],["2000-07-10",106.3283,107.0468,104.8915,106.3283,2123.0],["2000-07-11",106.3283,107.0468,105.6099,107.0468,1392.0],["2000-07-12",107.0468,108.4837,106.3283,107.0468,3184.0],["2000-07-13",108.4837,109.2021,104.173,106.3283,6255.0],["2000-07-14",104.8915,108.4837,104.8915,107.0468,2871.0],["2000-07-17",106.3283,106.3283,103.4546,105.6099,1453.0],["2000-07-18",106.3283,108.4837,106.3283,108.4837,4010.0],["2000-07-19",108.4837,108.4837,106.3283,107.0468,826.0],["2000-07-20",107.0468,108.4837,106.3283,107.7652,1514.0],["2000-07-21",106.3283,108.4837,104.8915,105.6099,4619.0],["2000-07-24",105.6099,106.3283,104.8915,105.6099,783.0],["2000-07-25",105.6099,106.3283,104.8915,106.3283,1653.0],["2000-07-26",105.6099,107.7652,105.6099,107.0468,1505.0],["2000-07-27",107.0468,107.7652,103.4546,104.173,5489.0],["2000-07-28",104.173,106.3283,103.4546,103.4546,1496.0],["2000-07-31",103.4546,105.6099,103.4546,105.6099,2862.0],["2000-08-01",105.6099,105.6099,103.4546,105.6099,1662.0],["2000-08-02",103.4546,108.4837,103.4546,107.7652,5289.0],["2000-08-03",107.7652,107.7652,105.6099,106.3283,1009.0],["2000-08-04",106.3283,107.7652,105.6099,105.6099,244.0],["2000-08-07",106.3283,107.0468,104.8915,105.6099,1140.0],["2000-08-08",105.6099,107.0468,104.8915,105.6099,1905.0],["2000-08-09",105.6099,107.0468,105.6099,106.3283,3462.0],["2000-08-10",106.3283,107.0468,106.3283,106.3283,661.0],["2000-08-11",105.6099,107.0468,105.6099,106.3283,2001.0],["2000-08-14",106.3283,107.7652,106.3283,107.7652,3428.0],["2000-08-15",107.7652,107.7652,106.3283,107.0468,626.0],["2000-08-16",106.3283,107.7652,106.3283,107.0468,3167.0],["2000-08-17",107.0468,107.7652,106.3283,107.7652,696.0],["2000-08-18",107.7652,107.7652,106.3283,106.3283,1279.0],["2000-08-21",106.3283,107.0468,106.3283,106.3283,5533.0],["2000-08-22",106.3283,107.7652,104.8915,107.0468,1079.0],["2000-08-23",107.0468,107.0468,104.8915,106.3283,774.0],["2000-08-24",106.3283,107.0468,103.4546,104.8915,2636.0],["2000-08-25",104.173,105.6099,103.4546,104.8915,2679.0],["2000-08-28",103.4546,105.6099,103.4546,104.8915,2184.0],["2000-08-29",104.8915,104.8915,103.4546,104.8915,948.0],["2000-08-30",104.173,104.8915,103.4546,104.173,1731.0],["2000-08-31",104.173,105.6099,103.4546,105.6099,3897.0],["2000-09-01",104.173,104.8915,102.7362,104.8915,4202.0],["2000-09-05",104.8915,104.8915,102.7362,104.173,2671.0],["2000-09-06",103.4546,104.8915,102.7362,104.173,1801.0],["2000-09-07",104.173,104.8915,103.4546,104.8915,2253.0],["2000-09-08",104.8915,105.6099,104.173,104.173,565.0],["2000-09-11",104.8915,105.6099,103.4546,104.173,1470.0],["2000-09-12",104.173,106.3283,104.173,105.6099,5568.0],["2000-09-13",105.6099,105.6099,105.6099,105.6099,409.0],["2000-09-14",105.6099,106.3283,104.8915,106.3283,1479.0],["2000-09-15",103.4546,105.6099,103.4546,105.6099,2845.0],["2000-09-18",105.6099,105.6099,98.4256,99.144,5950.0],["2000-09-19",100.5809,101.2993,94.8334,96.2703,3793.0],["2000-09-20",96.2703,99.144,92.6781,96.2703,6725.0],["2000-09-21",96.2703,99.144,91.9597,91.9597,12510.0],["2000-09-22",91.9597,93.3965,87.649,90.5228,9239.0],["2000-09-25",91.2412,92.6781,89.0859,89.0859,6733.0],["2000-09-26",89.0859,91.2412,86.9306,91.2412,8499.0],["2000-09-27",91.9597,91.9597,89.8043,91.2412,1357.0],["2000-09-28",90.5228,91.2412,88.3675,90.5228,5124.0],["2000-09-29",90.5228,91.9597,89.0859,91.9597,3393.0],["2000-10-02",91.9597,91.9597,89.0859,89.0859,5107.0],["2000-10-03",89.0859,90.5228,87.649,88.3675,3828.0],["2000-10-04",89.0859,89.0859,86.2122,86.9306,4993.0],["2000-10-05",85.4937,88.3675,84.7753,84.7753,2697.0],["2000-10-06",85.4937,85.4937,81.9016,82.62,5637.0],["2000-10-09",79.7463,84.7753,79.7463,84.7753,3332.0],["2000-10-10",85.4937,89.0859,85.4937,86.2122,3375.0],["2000-10-11",87.649,89.0859,84.7753,85.4937,4106.0],["2000-10-12",85.4937,90.5228,85.4937,90.5228,2236.0],["2000-10-13",91.2412,91.2412,89.0859,90.5228,1027.0],["2000-10-16",90.5228,90.5228,86.2122,87.649,1053.0],["2000-10-17",87.649,89.0859,83.3384,84.7753,1549.0],["2000-10-18",84.7753,89.0859,84.7753,86.2122,3071.0],["2000-10-19",86.2122,87.649,84.7753,86.2122,1522.0],["2000-10-20",87.649,91.9597,87.649,91.2412,5263.0],["2000-10-23",91.9597,91.9597,90.5228,90.5228,766.0],["2000-10-24",90.5228,90.5228,85.4937,86.9306,1862.0],["2000-10-25",86.2122,86.2122,84.7753,85.4937,1227.0],["2000-10-26",84.7753,86.2122,84.0569,85.4937,957.0],["2000-10-27",85.4937,87.649,85.4937,86.9306,1818.0],["2000-10-30",88.3675,88.3675,85.4937,86.9306,2218.0],["2000-10-31",85.4937,86.9306,85.4937,86.9306,2157.0],["2000-11-01",86.9306,86.9306,86.2122,86.2122,4306.0],["2000-11-02",86.2122,90.5228,86.2122,90.5228,4950.0],["2000-11-03",89.8043,91.9597,89.8043,91.2412,2340.0],["2000-11-06",89.8043,91.2412,86.9306,88.3675,2349.0],["2000-11-07",88.3675,90.5228,88.3675,90.5228,1575.0],["2000-11-08",91.9597,91.9597,89.0859,90.5228,1975.0],["2000-11-09",90.5228,91.9597,90.5228,91.9597,966.0],["2000-11-10",90.5228,91.2412,87.649,89.8043,2027.0],["2000-11-13",89.0859,90.5228,87.649,90.5228,2819.0],["2000-11-14",89.0859,91.2412,89.0859,91.2412,1096.0],["2000-11-15",91.2412,91.9597,89.8043,90.5228,5237.0],["2000-11-16",90.5228,91.2412,89.0859,91.2412,1644.0],["2000-11-17",91.2412,91.2412,85.4937,86.2122,2062.0],["2000-11-20",86.2122,89.8043,85.4937,89.8043,5950.0],["2000-11-21",89.0859,89.0859,86.9306,89.0859,1522.0],["2000-11-22",89.0859,96.2703,87.649,96.2703,4593.0],["2000-11-24",97.7071,97.7071,91.9597,91.9597,2610.0],["2000-11-27",93.3965,94.8334,89.8043,91.9597,6873.0],["2000-11-28",91.9597,91.9597,89.0859,89.8043,2062.0],["2000-11-29",89.8043,89.8043,86.2122,88.3675,3984.0],["2000-11-30",88.3675,88.3675,86.2122,86.2122,1592.0],["2000-12-01",86.2122,89.0859,86.2122,88.3675,3288.0],["2000-12-04",88.3675,88.3675,83.3384,83.3384,6620.0],["2000-12-05",84.0569,84.7753,71.8435,76.1541,37764.0],["2000-12-06",76.1541,82.62,76.1541,79.7463,11301.0],["2000-12-07",80.4647,83.3384,76.8725,80.4647,3132.0],["2000-12-08",80.4647,89.0859,80.4647,89.0859,5220.0],["2000-12-11",90.5228,91.2412,86.9306,91.2412,4828.0],["2000-12-12",89.0859,89.0859,85.4937,89.0859,3967.0],["2000-12-13",89.0859,89.8043,86.2122,89.8043,4228.0],["2000-12-14",89.8043,89.8043,84.7753,86.2122,3097.0],["2000-12-15",87.649,89.0859,85.4937,86.2122,3758.0],["2000-12-18",86.2122,86.9306,84.0569,84.0569,8386.0],["2000-12-19",82.62,84.0569,82.62,83.3384,11544.0],["2000-12-20",84.0569,84.0569,80.4647,81.9016,11101.0],["2000-12-21",80.4647,81.9016,77.591,79.0278,5742.0],["2000-12-22",77.591,80.4647,77.591,79.0278,7412.0],["2000-12-26",79.0278,79.0278,71.8435,76.8725,6855.0],["2000-12-27",76.8725,79.7463,75.4357,79.7463,8891.0],["2000-12-28",79.7463,80.4647,73.2803,76.1541,11318.0],["2000-12-29",76.1541,79.7463,74.7172,79.0278,22506.0],["2001-01-02",78.3094,78.3094,76.1541,78.3094,11640.0],["2001-01-03",78.3094,80.4647,77.591,80.4647,4306.0],["2001-01-04",81.1831,82.62,79.7463,80.4647,6786.0],["2001-01-05",80.4647,81.9016,79.0278,81.9016,26934.0],["2001-01-08",81.9016,86.9306,81.1831,84.7753,4141.0],["2001-01-09",86.2122,86.9306,81.1831,82.62,8795.0],["2001-01-10",83.3384,84.7753,80.4647,82.62,17199.0],["2001-01-11",83.3384,89.0859,81.1831,87.649,25350.0],["2001-01-12",87.649,89.0859,85.4937,86.2122,3271.0],["2001-01-16",85.4937,88.3675,85.4937,88.3675,6699.0],["2001-01-17",88.3675,89.0859,86.9306,87.649,2758.0],["2001-01-18",87.649,89.0859,87.649,89.0859,1731.0],["2001-01-19",87.649,90.5228,86.9306,90.5228,3001.0],["2001-01-22",87.649,89.0859,86.9306,87.649,4811.0],["2001-01-23",88.3675,91.2412,87.649,89.0859,1731.0],["2001-01-24",89.0859,89.0859,86.2122,86.2122,2236.0],["2001-01-25",86.9306,86.9306,81.9016,81.9016,8491.0],["2001-01-26",81.9016,86.2122,80.4647,86.2122,6211.0],["2001-01-29",86.2122,86.2122,84.4879,85.2926,3802.0],["2001-01-30",85.2926,91.9597,83.9132,86.0972,5498.0],["2001-01-31",86.2122,86.672,84.9477,86.0972,2645.0],["2001-02-01",86.0972,86.2122,84.0281,85.6374,3314.0],["2001-02-02",85.6374,86.0972,82.7637,83.9132,24724.0],["2001-02-05",85.0627,85.0627,82.7637,83.4534,4854.0],["2001-02-06",83.4534,86.2122,83.4534,85.7524,10909.0],["2001-02-07",85.8673,90.6952,85.0627,90.6952,10109.0],["2001-02-08",89.6607,89.6607,85.0627,86.2122,15972.0],["2001-02-09",86.2122,88.5112,85.8673,87.3617,9970.0],["2001-02-12",87.3617,93.454,85.6374,87.5916,5481.0],["2001-02-13",87.4766,88.971,86.2122,86.2122,8351.0],["2001-02-14",86.2122,87.3617,85.6374,87.0168,14441.0],["2001-02-15",87.3617,93.1091,87.3617,93.1091,4202.0],["2001-02-16",91.9597,93.1091,91.27,91.9597,2323.0],["2001-02-20",93.1091,94.2586,91.9597,93.6839,3332.0],["2001-02-21",94.8334,96.5576,93.339,93.339,1401.0],["2001-02-22",93.339,94.8334,92.5344,93.9138,3628.0],["2001-02-23",93.6839,100.0061,93.6839,100.0061,5855.0],["2001-02-26",100.5809,100.5809,97.1324,100.5809,9308.0],["2001-02-27",100.0061,101.7304,99.0865,101.1556,3497.0],["2001-02-28",102.0752,102.3051,100.0061,101.1556,5568.0],["2001-03-01",101.1556,101.1556,98.2819,99.3164,1366.0],["2001-03-02",98.1669,103.5696,98.1669,100.8108,8030.0],["2001-03-05",100.5809,103.4546,99.2015,101.1556,5898.0],["2001-03-06",101.1556,102.7649,100.0061,100.5809,1705.0],["2001-03-07",101.7304,102.1902,98.8566,98.8566,4237.0],["2001-03-08",98.8566,100.4659,97.1324,97.7071,5298.0],["2001-03-09",96.5576,102.8799,95.1782,102.8799,2375.0],["2001-03-12",101.7304,102.3051,100.0061,101.7304,3706.0],["2001-03-13",101.1556,102.8799,100.5809,102.8799,4524.0],["2001-03-14",101.7304,102.0752,95.4081,96.5576,4785.0],["2001-03-15",96.5576,96.5576,93.6839,93.6839,4802.0],["2001-03-16",94.2586,95.4081,89.0859,89.6607,10535.0],["2001-03-19",88.5112,94.0287,88.5112,94.0287,6533.0],["2001-03-20",94.8334,100.5809,94.3736,97.1324,5037.0],["2001-03-21",96.5576,96.5576,91.8447,91.9597,1809.0],["2001-03-22",90.8102,90.8102,82.1889,86.4421,5803.0],["2001-03-23",85.6374,89.0859,85.6374,87.4766,3462.0],["2001-03-26",87.7065,89.8906,87.3617,88.5112,1766.0],["2001-03-27",87.9364,89.0859,86.2122,89.0859,2305.0],["2001-03-28",88.5112,88.7411,83.9132,86.2122,3671.0],["2001-03-29",86.7869,89.6607,84.4879,86.557,5985.0],["2001-03-30",87.7065,98.8566,87.7065,98.8566,4498.0],["2001-04-02",97.7071,97.7071,92.0746,92.0746,2584.0],["2001-04-03",91.9597,94.2586,91.3849,93.6839,4332.0],["2001-04-04",93.1091,94.0287,92.7643,93.6839,1627.0],["2001-04-05",93.6839,106.9031,93.6839,106.9031,20461.0],["2001-04-06",105.7536,105.7536,100.0061,103.4546,3419.0],["2001-04-09",104.6041,106.0984,103.4546,106.0984,1496.0],["2001-04-10",104.949,105.6386,103.4546,105.5237,4733.0],["2001-04-11",105.5237,105.5237,103.4546,103.4546,2923.0],["2001-04-12",103.4546,104.3742,102.3051,103.3397,679.0],["2001-04-16",103.2247,103.2247,97.7071,101.1556,1192.0],["2001-04-17",101.1556,101.7304,98.8566,98.9716,818.0],["2001-04-18",98.9716,104.2593,98.8566,102.3051,3863.0],["2001-04-19",102.3051,104.1443,97.4772,104.1443,5437.0],["2001-04-20",104.0294,104.0294,101.7304,102.3051,8047.0],["2001-04-23",102.8799,104.6041,102.8799,103.4546,1836.0],["2001-04-24",104.6041,104.6041,96.5576,97.7071,11692.0],["2001-04-25",97.7071,103.2247,97.7071,103.2247,1583.0],["2001-04-26",103.1098,103.3397,102.8799,102.8799,565.0],["2001-04-27",102.3051,103.3397,101.1556,102.9948,1053.0],["2001-04-30",102.9948,103.4546,102.4201,102.9948,739.0],["2001-05-01",102.9948,102.9948,102.1902,102.9948,1749.0],["2001-05-02",102.9948,102.9948,99.8912,101.7304,748.0],["2001-05-03",102.0752,102.0752,100.0061,101.1556,661.0],["2001-05-04",101.1556,101.7304,98.2819,101.7304,1749.0],["2001-05-07",102.3051,102.8799,101.3855,102.7649,809.0],["2001-05-08",102.8799,102.9948,100.0061,102.8799,2453.0],["2001-05-09",102.3051,102.3051,101.0407,102.1902,1244.0],["2001-05-10",102.7649,102.7649,100.9257,101.2706,948.0],["2001-05-11",100.1211,101.7304,99.4314,101.1556,766.0],["2001-05-14",101.7304,101.7304,100.1211,101.0407,391.0],["2001-05-15",101.0407,101.0407,100.0061,100.8108,1453.0],["2001-05-16",99.8912,100.5809,98.8566,98.8566,1783.0],["2001-05-17",98.8566,100.5809,98.8566,99.8912,2140.0],["2001-05-18",98.7417,99.3164,97.937,99.3164,1209.0],["2001-05-21",99.3164,99.3164,91.9597,97.1324,2688.0],["2001-05-22",97.7071,98.7417,94.2586,96.5576,2410.0],["2001-05-23",96.5576,98.8566,96.5576,97.7071,2297.0],["2001-05-24",97.7071,100.5809,97.7071,100.5809,3532.0],["2001-05-25",100.5809,102.8799,100.0061,101.1556,4872.0],["2001-05-29",101.0407,101.1556,99.4314,99.5463,1836.0],["2001-05-30",100.5809,100.5809,98.8566,98.8566,7334.0],["2001-05-31",98.8566,100.0061,95.4081,95.4081,2801.0],["2001-06-01",95.4081,97.3623,94.8334,97.3623,4193.0],["2001-06-04",97.1324,98.8566,95.9829,98.8566,2906.0],["2001-06-05",98.8566,99.4314,95.4081,98.2819,3367.0],["2001-06-06",97.1324,100.5809,95.5231,100.5809,4237.0],["2001-06-07",100.4659,100.4659,95.4081,98.2819,1575.0],["2001-06-08",98.2819,98.2819,97.1324,97.7071,357.0],["2001-06-11",97.7071,98.052,96.6726,97.4772,4611.0],["2001-06-12",97.1324,97.7071,95.4081,97.7071,983.0],["2001-06-13",97.7071,98.1669,94.8334,96.4427,861.0],["2001-06-14",96.4427,97.1324,92.8792,95.4081,1479.0],["2001-06-15",95.4081,96.5576,92.0746,95.1782,2253.0],["2001-06-18",94.0287,94.8334,90.8102,91.7298,2036.0],["2001-06-19",91.8447,92.5344,91.3849,91.9597,12684.0],["2001-06-20",92.4194,95.2932,92.4194,95.2932,8247.0],["2001-06-21",95.4081,109.2021,95.2932,109.2021,5985.0],["2001-06-22",108.0526,108.6273,103.4546,103.4546,4637.0],["2001-06-25",103.4546,104.3742,95.4081,95.4081,5924.0],["2001-06-26",95.8679,101.7304,95.8679,101.7304,2027.0],["2001-06-27",102.3051,104.4892,102.1902,104.4892,3236.0],["2001-06-28",104.6041,105.9835,102.3051,105.6386,2114.0],["2001-06-29",106.0984,106.3283,102.3051,106.3283,7560.0],["2001-07-02",106.3283,106.3283,101.1556,104.0294,3993.0],["2001-07-03",103.4546,106.2134,103.4546,105.6386,1148.0],["2001-07-05",104.4892,105.7536,103.4546,105.1788,2044.0],["2001-07-06",105.2938,107.7077,105.1788,107.4778,5159.0],["2001-07-09",106.3283,108.5124,106.3283,108.5124,2706.0],["2001-07-10",108.0526,108.0526,102.3051,102.3051,2479.0],["2001-07-11",102.8799,105.1788,100.9257,103.2247,1879.0],["2001-07-12",103.7995,108.0526,103.4546,108.0526,896.0],["2001-07-13",108.0526,108.6273,102.3051,108.6273,4071.0],["2001-07-16",108.5124,108.9722,105.1788,105.1788,644.0],["2001-07-17",104.0294,106.3283,103.4546,106.3283,1557.0],["2001-07-18",106.6732,106.6732,104.0294,105.1788,853.0],["2001-07-19",105.7536,106.6732,103.4546,104.6041,1035.0],["2001-07-20",104.0294,106.0984,103.3397,103.6845,2010.0],["2001-07-23",103.4546,104.6041,103.4546,104.3742,1279.0],["2001-07-24",104.3742,104.6041,103.5696,104.4892,913.0],["2001-07-25",104.3742,104.3742,102.3051,103.4546,879.0],["2001-07-26",103.3397,104.949,101.2706,104.949,1348.0],["2001-07-27",104.949,105.1788,104.6041,105.1788,652.0],["2001-07-30",105.0639,105.0639,103.2247,103.2247,922.0],["2001-07-31",100.6958,103.4546,100.6958,102.7649,2123.0],["2001-08-01",100.6958,104.3742,100.6958,104.0294,1757.0],["2001-08-02",104.0294,104.0294,98.8566,103.2247,6037.0],["2001-08-03",100.0061,105.1788,100.0061,105.1788,3454.0],["2001-08-06",105.1788,105.2938,101.1556,102.8799,1809.0],["2001-08-07",102.8799,105.9835,100.5809,105.9835,1079.0],["2001-08-08",105.9835,105.9835,101.1556,102.1902,905.0],["2001-08-09",103.4546,103.4546,97.7071,98.8566,2445.0],["2001-08-10",98.8566,102.0752,98.7417,101.7304,1061.0],["2001-08-13",102.3051,102.3051,98.2819,98.8566,1609.0],["2001-08-14",99.4314,100.0061,98.2819,98.8566,2070.0],["2001-08-15",98.8566,99.8912,98.052,99.8912,3619.0],["2001-08-16",99.4314,103.4546,98.2819,103.4546,2453.0],["2001-08-17",103.4546,106.7881,103.4546,105.9835,7551.0],["2001-08-20",106.3283,107.5928,105.1788,107.5928,2314.0],["2001-08-21",107.4778,107.7077,106.3283,106.3283,3567.0],["2001-08-22",107.4778,107.9376,106.3283,107.9376,4306.0],["2001-08-23",107.8227,109.0871,107.4778,108.7423,3132.0],["2001-08-24",108.7423,108.8572,107.4778,107.5928,2801.0],["2001-08-27",107.018,109.2021,107.018,108.8572,3184.0],["2001-08-28",108.8572,108.8572,107.4778,107.7077,1696.0],["2001-08-29",108.0526,111.5011,107.4778,109.2021,3262.0],["2001-08-30",108.0526,114.8346,106.9031,113.3403,4271.0],["2001-08-31",114.4898,117.8233,111.5011,114.3748,5333.0],["2001-09-04",114.9496,115.5243,108.6273,111.0413,22036.0],["2001-09-05",111.0413,113.8001,111.0413,112.6506,974.0],["2001-09-06",111.5011,117.2486,111.5011,115.4094,6603.0],["2001-09-07",116.5589,118.1682,116.0991,117.9383,8673.0],["2001-09-10",117.2486,118.398,116.0991,116.214,6325.0],["2001-09-17",114.9496,114.9496,112.0758,114.3748,6272.0],["2001-09-18",114.3748,114.3748,113.8001,113.915,2871.0],["2001-09-19",113.915,116.6738,112.6506,116.0991,7168.0],["2001-09-20",114.9496,117.2486,113.8001,117.2486,5733.0],["2001-09-21",115.5243,115.5243,112.6506,114.03,6533.0],["2001-09-24",113.2253,115.4094,113.2253,115.4094,10448.0],["2001-09-25",114.9496,121.8465,114.9496,119.3176,9726.0],["2001-09-26",119.3176,119.3176,113.8001,114.3748,4880.0],["2001-09-27",113.8001,115.5243,113.8001,114.8346,5689.0],["2001-09-28",114.8346,116.6738,113.8001,113.8001,8517.0],["2001-10-01",113.8001,115.5243,113.8001,114.9496,11153.0],["2001-10-02",114.9496,114.9496,113.5702,114.8346,6620.0],["2001-10-03",114.6047,116.0991,114.6047,116.0991,3732.0],["2001-10-04",115.5243,118.398,114.9496,115.8692,7882.0],["2001-10-05",115.8692,118.398,115.5243,118.398,3254.0],["2001-10-08",118.2831,118.2831,114.3748,114.8346,1453.0],["2001-10-09",114.8346,117.0187,113.8001,115.5243,1392.0],["2001-10-10",115.5243,125.295,115.5243,125.295,5133.0],["2001-10-11",125.295,133.9162,125.295,132.3069,7386.0],["2001-10-12",132.192,132.192,123.5708,126.4445,4541.0],["2001-10-15",126.4445,126.4445,123.4558,126.3296,2271.0],["2001-10-16",126.3296,126.4445,124.1455,126.3296,1836.0],["2001-10-17",125.295,126.3296,124.3754,124.3754,2740.0],["2001-10-18",124.4904,124.6053,119.5475,121.2718,2331.0],["2001-10-19",121.8465,124.7203,121.7316,124.3754,2079.0],["2001-10-22",123.2259,127.0193,123.2259,126.7894,3645.0],["2001-10-23",127.0193,127.0193,121.8465,122.4213,2227.0],["2001-10-24",121.2718,122.7661,119.5475,122.6512,2845.0],["2001-10-25",122.7661,126.4445,120.697,126.4445,3715.0],["2001-10-26",125.295,125.5249,121.8465,122.3063,2540.0],["2001-10-29",121.2718,123.5708,120.697,122.4213,3706.0],["2001-10-30",122.996,122.996,118.0532,118.398,1575.0],["2001-10-31",119.5475,122.996,119.5475,122.996,1444.0],["2001-11-01",122.8811,123.4558,121.2718,123.4558,966.0],["2001-11-02",122.3063,123.5708,122.3063,123.5708,1522.0],["2001-11-05",123.5708,123.5708,121.2718,123.5708,3532.0],["2001-11-06",123.4558,123.5708,119.5475,123.2259,1201.0],["2001-11-07",123.4558,124.1455,121.2718,124.0306,6377.0],["2001-11-08",124.1455,126.0997,122.996,123.3409,5620.0],["2001-11-09",122.1914,122.8811,119.5475,122.8811,1714.0],["2001-11-12",123.5708,123.5708,119.5475,121.8465,1261.0],["2001-11-13",121.7316,121.7316,114.9496,119.5475,3358.0],["2001-11-14",118.9728,122.996,118.9728,122.996,879.0],["2001-11-15",122.8811,124.9502,122.8811,123.3409,1174.0],["2001-11-16",123.3409,124.1455,122.996,123.9156,983.0],["2001-11-19",123.3409,126.0997,121.8465,122.7661,2793.0],["2001-11-20",122.996,123.4558,120.697,123.3409,3506.0],["2001-11-21",123.3409,123.3409,120.697,121.2718,1157.0],["2001-11-23",122.4213,125.5249,122.4213,125.295,1218.0],["2001-11-26",125.8698,126.2146,123.3409,123.5708,3767.0],["2001-11-27",123.4558,123.4558,121.9615,123.3409,1870.0],["2001-11-28",122.7661,123.3409,121.2718,121.5017,1688.0],["2001-11-29",120.3522,122.996,119.5475,122.996,2575.0],["2001-11-30",121.8465,123.5708,121.2718,122.4213,1409.0],["2001-12-03",121.2718,121.2718,117.8233,118.398,1470.0],["2001-12-04",119.5475,124.1455,119.5475,124.0306,2010.0],["2001-12-05",123.5708,124.1455,120.697,123.3409,4689.0],["2001-12-06",123.2259,123.4558,120.697,123.2259,2749.0],["2001-12-07",123.4558,123.4558,120.3522,122.3063,3506.0],["2001-12-10",121.1568,123.4558,120.5821,123.3409,3541.0],["2001-12-11",121.8465,122.996,121.8465,121.8465,12962.0],["2001-12-12",121.8465,122.4213,119.6625,120.697,6020.0],["2001-12-13",120.0073,120.697,119.5475,119.5475,5568.0],["2001-12-14",120.697,122.996,118.398,122.996,5985.0],["2001-12-17",121.8465,126.4445,120.9269,126.4445,11179.0],["2001-12-18",126.4445,126.4445,122.996,124.4904,4019.0],["2001-12-19",123.3409,124.2605,122.4213,123.3409,10970.0],["2001-12-20",122.996,123.8007,121.8465,121.8465,10935.0],["2001-12-21",122.996,126.4445,121.0419,126.4445,9648.0],["2001-12-24",126.4445,126.4445,122.996,123.5708,1105.0],["2001-12-26",122.996,127.0193,122.8811,127.0193,4672.0],["2001-12-27",127.0193,130.4678,125.295,130.2379,12510.0],["2001-12-28",130.2379,132.0771,129.4332,132.0771,4315.0],["2001-12-31",130.9276,131.6172,126.9043,126.9043,2436.0],["2002-01-02",126.9043,128.3987,121.8465,121.8465,4646.0],["2002-01-03",122.996,129.3183,122.996,129.3183,3445.0],["2002-01-04",129.893,132.192,129.4332,130.4678,6368.0],["2002-01-07",132.7668,133.3415,129.893,130.3528,9717.0],["2002-01-08",130.3528,134.491,130.3528,133.3415,4585.0],["2002-01-09",134.491,136.79,129.893,131.6172,3523.0],["2002-01-10",131.9621,136.79,131.1575,135.1807,4454.0],["2002-01-11",136.2152,140.8132,136.2152,140.8132,6037.0],["2002-01-14",141.9627,149.4344,140.2385,142.5375,13023.0],["2002-01-15",143.687,149.0896,143.3421,146.5607,6672.0],["2002-01-16",146.5607,146.5607,142.5375,143.572,4715.0],["2002-01-17",144.7215,145.756,143.1122,145.6411,3027.0],["2002-01-18",145.6411,147.8251,143.687,143.8019,5602.0],["2002-01-22",143.8019,152.768,143.687,150.0092,11840.0],["2002-01-23",150.0092,152.653,148.2849,152.653,8891.0],["2002-01-24",152.653,152.653,148.2849,149.8942,4176.0],["2002-01-25",149.8942,149.8942,144.3766,145.2962,3062.0],["2002-01-28",144.1468,145.4112,140.2385,144.1468,4524.0],["2002-01-29",144.2617,146.5607,142.5375,143.8019,4480.0],["2002-01-30",142.6524,145.4112,141.9627,142.5375,3810.0],["2002-01-31",143.687,149.3195,143.687,149.3195,14528.0],["2002-02-01",149.3195,150.0092,144.8365,144.8365,7047.0],["2002-02-04",145.9859,147.0205,140.8132,143.687,4472.0],["2002-02-05",143.687,145.4112,141.9627,145.4112,7760.0],["2002-02-06",144.2617,144.2617,143.687,143.687,2827.0],["2002-02-07",143.687,145.2962,140.8132,140.8132,2540.0],["2002-02-08",140.2385,144.6066,139.2039,144.6066,3549.0],["2002-02-11",144.2617,147.7102,144.2617,147.1354,8456.0],["2002-02-12",147.1354,147.1354,143.8019,146.4457,7212.0],["2002-02-13",146.3308,147.7102,143.687,145.4112,2679.0],["2002-02-14",144.2617,147.1354,141.9627,144.8365,3410.0],["2002-02-15",145.4112,150.0092,144.8365,149.7793,9439.0],["2002-02-19",150.0092,150.0092,144.7215,144.7215,2697.0],["2002-02-20",145.871,149.4344,143.1122,148.8597,4263.0],["2002-02-21",147.7102,149.0896,144.2617,144.2617,2975.0],["2002-02-22",147.7102,157.4809,147.7102,156.9062,25942.0],["2002-02-25",158.0556,174.7233,158.0556,173.5738,22175.0],["2002-02-26",172.4243,176.9074,167.9413,171.6197,19339.0],["2002-02-27",171.8496,172.9991,169.4357,170.93,12205.0],["2002-02-28",172.9991,173.5738,163.2284,165.2975,9978.0],["2002-03-01",167.8264,171.8496,167.8264,170.0104,10352.0],["2002-03-04",171.1599,171.6197,166.1021,167.5965,6751.0],["2002-03-05",168.746,168.9759,164.3779,166.447,7508.0],["2002-03-06",165.2975,168.4011,163.8031,167.7114,9369.0],["2002-03-07",167.7114,167.7114,159.7799,160.8144,7247.0],["2002-03-08",160.8144,163.8031,160.8144,163.2284,7464.0],["2002-03-11",166.1021,166.5619,159.7799,160.9294,6533.0],["2002-03-12",161.2742,161.3892,158.1706,160.8144,5176.0],["2002-03-13",160.6995,160.8144,155.1819,157.4809,5524.0],["2002-03-14",156.3314,159.2052,152.5381,156.3314,7012.0],["2002-03-15",155.1819,157.9407,150.6989,150.6989,10605.0],["2002-03-18",150.354,162.9985,149.5494,160.8144,10257.0],["2002-03-19",160.8144,162.0789,158.8603,160.9294,18104.0],["2002-03-20",159.7799,166.2171,159.7799,164.3779,14528.0],["2002-03-21",165.5274,167.0217,162.6536,165.5274,7316.0],["2002-03-22",166.1021,166.6769,160.9294,160.9294,6037.0],["2002-03-25",162.0789,166.2171,162.0789,164.033,6594.0],["2002-03-26",164.033,164.9526,162.3088,164.9526,3593.0],["2002-03-27",163.8031,164.9526,160.0098,163.2284,7656.0],["2002-03-28",163.2284,165.0676,160.4696,161.5041,6551.0],["2002-04-01",160.9294,161.5041,154.0324,154.0324,14224.0],["2002-04-02",155.1819,158.5154,154.6072,154.6072,7769.0],["2002-04-03",154.0324,160.6995,151.7334,159.0902,8786.0],["2002-04-04",158.0556,159.7799,157.0211,159.6649,2984.0],["2002-04-05",160.2397,161.9639,158.6304,160.8144,4097.0],["2002-04-08",160.8144,164.6078,160.8144,161.734,7447.0],["2002-04-09",162.8835,167.9413,162.1938,166.6769,13258.0],["2002-04-10",166.6769,171.5047,166.6769,171.2749,12797.0],["2002-04-11",171.2749,171.2749,168.5161,168.9759,4298.0],["2002-04-12",168.5161,172.3094,168.5161,171.2749,5402.0],["2002-04-15",171.2749,172.1944,167.5965,168.9759,5202.0],["2002-04-16",168.9759,170.7001,168.4011,170.5852,7429.0],["2002-04-17",170.5852,170.5852,166.6769,166.6769,4045.0],["2002-04-18",166.7918,171.2749,163.2284,163.8031,9082.0],["2002-04-19",163.3433,164.2629,161.2742,163.9181,7342.0],["2002-04-22",164.3779,166.6769,162.7686,164.148,6846.0],["2002-04-23",164.3779,164.8377,161.5041,162.6536,5629.0],["2002-04-24",162.6536,165.5274,161.0443,162.9985,5837.0],["2002-04-25",162.0789,163.2284,159.7799,160.5845,8847.0],["2002-04-26",160.5845,160.6995,154.7221,157.9407,7621.0],["2002-04-29",154.6072,159.2052,154.6072,159.2052,6281.0],["2002-04-30",158.6304,160.6995,158.6304,160.6995,8978.0],["2002-05-01",160.6995,160.6995,157.5959,160.5845,6603.0],["2002-05-02",160.9294,162.0789,160.2397,160.9294,45577.0],["2002-05-03",162.0789,165.5274,160.9294,165.2975,27421.0],["2002-05-06",165.5274,165.5274,163.2284,164.2629,5515.0],["2002-05-07",166.1021,167.4815,155.1819,164.3779,21549.0],["2002-05-08",164.9526,166.1021,163.4583,164.148,34589.0],["2002-05-09",163.2284,167.7114,161.734,166.6769,12414.0],["2002-05-10",166.6769,166.6769,163.8031,166.332,7099.0],["2002-05-13",165.1825,168.4011,160.9294,166.9068,9004.0],["2002-05-14",168.0563,168.4011,165.6423,167.2516,6925.0],["2002-05-15",167.7114,167.7114,163.2284,166.9068,6725.0],["2002-05-16",166.447,169.5506,164.3779,166.1021,10587.0],["2002-05-17",165.5274,166.447,159.3201,165.5274,5898.0],["2002-05-20",165.5274,167.2516,163.8031,167.1367,3280.0],["2002-05-21",166.1021,172.4243,165.0676,169.8955,10944.0],["2002-05-22",170.1254,170.5852,168.5161,170.5852,7160.0],["2002-05-23",171.2749,172.4243,169.2058,172.0795,7638.0],["2002-05-24",172.4243,173.5738,171.3898,171.8496,7116.0],["2002-05-28",172.7692,172.7692,167.9413,171.8496,5333.0],["2002-05-29",170.7001,172.9991,170.3553,171.8496,3784.0],["2002-05-30",171.2749,172.8841,170.7001,172.5393,4889.0],["2002-05-31",172.5393,175.1831,171.8496,171.8496,8691.0],["2002-06-03",170.7001,172.4243,164.3779,164.3779,7995.0],["2002-06-04",164.4928,171.045,164.4928,168.8609,6211.0],["2002-06-05",168.8609,172.3094,168.8609,170.7001,7612.0],["2002-06-06",171.2749,173.5738,169.6656,172.3094,4315.0],["2002-06-07",172.4243,173.4589,168.9759,172.9991,7012.0],["2002-06-10",172.4243,174.7233,172.3094,173.5738,7264.0],["2002-06-11",173.114,178.1718,172.3094,172.4243,12188.0],["2002-06-12",173.5738,175.2981,172.3094,172.4243,6055.0],["2002-06-13",172.4243,173.4589,172.3094,172.4243,2740.0],["2002-06-14",173.3439,175.6429,172.4243,174.1486,6298.0],["2002-06-17",175.2981,178.1718,174.7233,177.3672,7342.0],["2002-06-18",179.3213,182.7698,175.7579,176.4476,7186.0],["2002-06-19",176.4476,180.4708,170.7001,170.7001,7377.0],["2002-06-20",171.2749,177.0223,170.7001,173.5738,7038.0],["2002-06-21",176.4476,176.5625,161.5041,161.5041,34737.0],["2002-06-24",162.6536,166.9068,161.2742,163.5732,18921.0],["2002-06-25",162.6536,165.7573,156.3314,156.3314,15676.0],["2002-06-26",150.5839,165.5274,149.4344,165.4124,12858.0],["2002-06-27",165.4124,169.5506,164.3779,169.5506,7629.0],["2002-06-28",170.7001,182.7698,170.7001,179.8961,20000.0],["2002-07-01",179.4363,179.5512,169.8955,170.7001,8856.0],["2002-07-02",170.7001,171.3898,160.9294,161.0443,15085.0],["2002-07-03",156.3314,162.0789,155.8716,159.6649,12832.0],["2002-07-05",159.7799,164.4928,159.7799,160.9294,5246.0],["2002-07-08",161.5041,166.447,161.5041,165.7573,4289.0],["2002-07-09",165.7573,170.1254,165.6423,167.8264,7777.0],["2002-07-10",168.9759,169.5506,166.6769,167.8264,5176.0],["2002-07-11",167.7114,168.8609,165.2975,167.8264,6464.0],["2002-07-12",167.2516,168.1712,166.6769,167.2516,9074.0],["2002-07-15",167.8264,167.9413,156.3314,161.5041,12614.0],["2002-07-16",161.5041,168.4011,157.1361,166.6769,4663.0],["2002-07-17",167.8264,169.4357,159.2052,162.7686,4959.0],["2002-07-18",162.7686,163.2284,149.4344,149.7793,4437.0],["2002-07-19",135.6405,146.4457,135.6405,141.5029,12927.0],["2002-07-22",140.8132,143.572,132.192,140.8132,5289.0],["2002-07-23",140.9282,143.4571,140.2385,140.3534,3941.0],["2002-07-24",137.9395,149.4344,135.2956,149.4344,8586.0],["2002-07-25",150.0092,157.366,148.3999,154.3773,5803.0],["2002-07-26",154.3773,154.3773,149.4344,152.8829,3184.0],["2002-07-29",154.0324,157.5959,153.3427,157.4809,13606.0],["2002-07-30",156.7912,157.4809,154.6072,157.4809,4898.0],["2002-07-31",157.4809,158.9753,149.4344,149.4344,11057.0],["2002-08-01",149.4344,155.7567,149.4344,154.952,7769.0],["2002-08-02",155.1819,155.1819,150.5839,150.9288,9509.0],["2002-08-05",150.9288,153.4577,149.3195,149.4344,6603.0],["2002-08-06",149.7793,162.5387,149.7793,162.5387,8943.0],["2002-08-07",162.0789,162.3088,154.952,156.7912,7221.0],["2002-08-08",156.9062,160.9294,155.067,160.9294,3254.0],["2002-08-09",160.9294,163.4583,160.3546,160.4696,3471.0],["2002-08-12",159.2052,163.8031,159.2052,163.8031,8308.0],["2002-08-13",163.2284,163.3433,160.2397,161.0443,4454.0],["2002-08-14",160.3546,162.3088,155.7567,162.1938,9291.0],["2002-08-15",163.2284,163.8031,160.9294,160.9294,9074.0],["2002-08-16",160.9294,163.8031,160.9294,163.1134,6264.0],["2002-08-19",162.5387,166.1021,162.1938,164.3779,5863.0],["2002-08-20",163.2284,166.5619,162.6536,166.1021,5420.0],["2002-08-21",166.1021,169.5506,165.5274,169.4357,5254.0],["2002-08-22",169.4357,169.4357,166.6769,168.0563,3810.0],["2002-08-23",167.7114,167.7114,163.2284,163.2284,2923.0],["2002-08-26",163.2284,166.332,162.3088,166.332,6342.0],["2002-08-27",165.5274,166.447,162.0789,162.0789,4306.0],["2002-08-28",160.9294,162.0789,156.3314,156.3314,7247.0],["2002-08-29",156.4464,159.7799,156.4464,158.8603,6290.0],["2002-08-30",158.6304,160.9294,156.3314,156.3314,3062.0],["2002-09-03",155.7567,157.251,150.5839,150.5839,4585.0],["2002-09-04",151.0437,159.6649,151.0437,159.2052,3306.0],["2002-09-05",158.6304,158.6304,153.2278,153.2278,1923.0],["2002-09-06",153.5726,159.7799,153.5726,157.8257,6620.0],["2002-09-09",157.5959,157.7108,154.0324,154.0324,3175.0],["2002-09-10",152.8829,156.3314,151.7334,153.4577,5298.0],["2002-09-11",153.4577,153.4577,151.2736,151.2736,4045.0],["2002-09-12",151.2736,151.2736,145.4112,145.4112,7099.0],["2002-09-13",146.5607,150.5839,145.4112,150.1241,3071.0],["2002-09-16",150.2391,152.1932,147.7102,149.7793,3967.0],["2002-09-17",148.6298,148.8597,139.089,139.089,4480.0],["2002-09-18",137.9395,143.1122,136.2152,141.1581,3793.0],["2002-09-19",142.5375,142.5375,135.0657,137.7096,7281.0],["2002-09-20",138.8591,140.2385,133.9162,133.9162,8552.0],["2002-09-23",133.9162,133.9162,126.4445,126.4445,9535.0],["2002-09-24",123.5708,125.295,117.0187,119.6625,11910.0],["2002-09-25",120.697,126.0997,120.2372,125.6399,8795.0],["2002-09-26",126.7894,128.7435,123.6857,124.7203,6342.0],["2002-09-27",124.1455,124.2605,121.8465,122.996,6168.0],["2002-09-30",124.1455,127.594,118.398,126.4445,7203.0],["2002-10-01",127.594,131.6172,125.0651,131.6172,4385.0],["2002-10-02",131.5023,131.5023,124.4904,124.4904,3584.0],["2002-10-03",120.697,124.0306,116.6738,120.1223,7125.0],["2002-10-04",120.4671,122.4213,117.2486,118.398,12823.0],["2002-10-07",118.1682,120.697,117.8233,119.0877,10866.0],["2002-10-08",120.1223,122.1914,117.0187,120.697,7534.0],["2002-10-09",121.1568,121.5017,117.2486,117.9383,4298.0],["2002-10-10",116.6738,118.9728,111.5011,118.398,5089.0],["2002-10-11",118.398,123.5708,118.398,121.8465,3958.0],["2002-10-14",120.697,124.7203,120.5821,121.7316,3297.0],["2002-10-15",121.6166,126.9043,121.6166,126.2146,7977.0],["2002-10-16",125.8698,125.8698,117.2486,117.2486,2793.0],["2002-10-17",118.398,126.4445,118.398,126.4445,3993.0],["2002-10-18",126.7894,127.9389,124.7203,126.6744,2880.0],["2002-10-21",127.594,132.7668,126.9043,127.594,6759.0],["2002-10-22",128.1688,132.0771,127.2492,128.5136,3306.0],["2002-10-23",128.5136,132.7668,126.9043,132.7668,3401.0],["2002-10-24",133.3415,133.5714,126.6744,126.6744,3854.0],["2002-10-25",126.4445,133.6863,126.4445,133.6863,3280.0],["2002-10-28",132.7668,133.8013,125.295,126.7894,6594.0],["2002-10-29",127.594,128.5136,121.1568,125.8698,4672.0],["2002-10-30",125.8698,125.8698,121.2718,125.5249,2505.0],["2002-10-31",126.6744,129.6631,125.41,126.3296,6351.0],["2002-11-01",126.4445,129.3183,124.6053,129.3183,3210.0],["2002-11-04",129.3183,130.0079,121.9615,130.0079,5611.0],["2002-11-05",130.3528,130.3528,124.7203,126.4445,3567.0],["2002-11-06",121.8465,129.3183,121.8465,127.9389,4141.0],["2002-11-07",126.7894,127.3641,124.1455,124.3754,1792.0],["2002-11-08",124.3754,128.0538,122.4213,124.4904,2766.0],["2002-11-11",125.6399,125.6399,115.5243,115.5243,3314.0],["2002-11-12",116.6738,121.0419,116.0991,118.1682,5950.0],["2002-11-13",116.0991,119.5475,114.1449,114.6047,10387.0],["2002-11-14",114.9496,118.8578,114.3748,118.8578,14572.0],["2002-11-15",120.0073,122.996,119.5475,122.7661,4854.0],["2002-11-18",123.9156,124.9502,121.9615,123.111,2636.0],["2002-11-19",122.4213,126.3296,122.4213,124.4904,3401.0],["2002-11-20",123.5708,128.1688,122.996,127.0193,6699.0],["2002-11-21",127.0193,128.1688,123.4558,123.6857,6037.0],["2002-11-22",122.996,126.4445,122.7661,123.2259,4611.0],["2002-11-25",124.1455,126.3296,118.9728,120.697,4619.0],["2002-11-26",119.5475,120.1223,116.0991,117.7084,8717.0],["2002-11-27",117.7084,120.1223,115.5243,118.398,9308.0],["2002-11-29",117.2486,118.398,115.5243,115.5243,2566.0],["2002-12-02",116.6738,120.812,116.0991,118.398,6585.0],["2002-12-03",118.1682,118.9728,116.6738,116.6738,3384.0],["2002-12-04",116.6738,120.4671,115.6393,119.5475,3828.0],["2002-12-05",120.1223,120.697,118.0532,120.697,2297.0],["2002-12-06",119.5475,122.996,118.628,121.1568,5185.0],["2002-12-09",116.6738,122.7661,116.6738,117.8233,5837.0],["2002-12-10",117.8233,119.5475,116.214,117.8233,5985.0],["2002-12-11",117.9383,118.2831,115.5243,115.5243,8726.0],["2002-12-12",116.6738,118.398,114.9496,116.5589,17486.0],["2002-12-13",117.2486,118.398,114.9496,115.5243,4376.0],["2002-12-16",116.6738,120.1223,115.1795,120.0073,6742.0],["2002-12-17",118.8578,119.3176,114.9496,118.628,8769.0],["2002-12-18",119.7774,120.4671,116.6738,119.4326,5228.0],["2002-12-19",118.2831,118.9728,116.0991,117.2486,8412.0],["2002-12-20",117.8233,120.2372,115.5243,120.2372,36225.0],["2002-12-23",120.2372,120.2372,116.6738,117.5934,6472.0],["2002-12-24",116.4439,119.3176,116.4439,118.1682,1966.0],["2002-12-26",118.1682,120.1223,117.8233,119.6625,7003.0],["2002-12-27",119.5475,119.5475,115.1795,115.5243,6325.0],["2002-12-30",115.1795,116.9037,114.9496,114.9496,4820.0],["2002-12-31",116.0991,117.3635,114.6047,114.9496,5898.0],["2003-01-02",116.0991,117.9383,115.0645,116.6738,5637.0],["2003-01-03",117.8233,117.8233,115.1795,117.2486,4950.0],["2003-01-06",117.2486,118.398,117.1336,117.1336,5977.0],["2003-01-07",117.2486,118.0532,115.0645,117.3635,6916.0],["2003-01-08",117.0187,118.628,115.6393,117.8233,4237.0],["2003-01-09",117.2486,118.7429,116.7888,118.513,4132.0],["2003-01-10",118.398,118.9728,116.6738,116.6738,7943.0],["2003-01-13",117.0187,118.513,116.4439,118.1682,11788.0],["2003-01-14",119.3176,119.3176,116.0991,116.6738,5985.0],["2003-01-15",119.5475,121.8465,115.6393,120.697,13084.0],["2003-01-16",120.697,123.5708,118.9728,120.9269,6072.0],["2003-01-17",120.1223,120.1223,118.0532,118.398,4846.0],["2003-01-21",117.8233,119.0877,115.6393,116.0991,6986.0],["2003-01-22",114.9496,115.2944,109.2021,111.5011,13902.0],["2003-01-23",111.616,114.03,111.616,113.1104,6968.0],["2003-01-24",112.6506,112.6506,110.3516,110.3516,7360.0],["2003-01-27",109.2021,111.0413,109.2021,109.7768,4559.0],["2003-01-28",110.3516,110.5815,107.4778,107.7077,7447.0],["2003-01-29",107.7077,111.0413,107.133,109.6619,4184.0],["2003-01-30",109.6619,109.7768,106.3283,107.5928,6403.0],["2003-01-31",107.4778,111.3861,107.133,110.9263,4132.0],["2003-02-03",111.0413,112.0758,109.2021,109.317,8578.0],["2003-02-04",108.8572,109.8918,104.0294,109.317,7560.0],["2003-02-05",109.6619,109.6619,107.133,107.4778,3758.0],["2003-02-06",106.3283,107.5928,105.7536,105.9835,16572.0],["2003-02-07",105.9835,106.6732,102.1902,102.1902,6481.0],["2003-02-10",102.3051,106.3283,100.6958,106.3283,11466.0],["2003-02-11",106.3283,107.3629,105.1788,106.4433,6655.0],["2003-02-12",106.4433,106.9031,105.0639,105.0639,6638.0],["2003-02-13",105.0639,106.3283,103.3397,105.6386,7368.0],["2003-02-14",108.0526,109.2021,105.7536,107.3629,7395.0],["2003-02-18",107.4778,107.7077,105.6386,107.2479,6255.0],["2003-02-19",106.3283,106.4433,103.6845,105.2938,7421.0],["2003-02-20",105.1788,105.7536,103.7995,105.0639,4167.0],["2003-02-21",105.0639,108.0526,104.7191,108.0526,2827.0],["2003-02-24",108.0526,110.3516,107.9376,109.8918,13580.0],["2003-02-25",109.7768,110.1217,108.0526,109.8918,4176.0],["2003-02-26",109.7768,110.3516,108.3974,109.317,3454.0],["2003-02-27",109.7768,111.5011,109.5469,111.5011,2488.0],["2003-02-28",111.2712,112.8805,110.4665,110.4665,2853.0],["2003-03-03",110.9263,111.8459,109.317,109.7768,4124.0],["2003-03-04",108.6273,109.7768,108.6273,109.2021,3228.0],["2003-03-05",110.3516,110.3516,108.0526,108.6273,14911.0],["2003-03-06",108.5124,109.317,107.3629,107.7077,4585.0],["2003-03-07",106.5582,109.2021,106.2134,109.2021,2732.0],["2003-03-10",108.0526,108.0526,104.0294,105.0639,3410.0],["2003-03-11",106.2134,106.2134,100.5809,103.6845,7438.0],["2003-03-12",103.4546,104.6041,102.65,103.4546,2940.0],["2003-03-13",104.0294,106.9031,102.8799,106.9031,3410.0],["2003-03-14",106.7881,107.5928,105.7536,106.4433,2871.0],["2003-03-17",105.7536,111.9609,105.5237,111.9609,5124.0],["2003-03-18",110.8114,114.7197,109.432,113.8001,4724.0],["2003-03-19",113.5702,114.8346,112.0758,114.4898,5037.0],["2003-03-20",113.3403,114.2599,110.3516,111.1562,4010.0],["2003-03-21",111.3861,112.7655,109.8918,111.0413,5559.0],["2003-03-24",109.8918,111.5011,108.6273,109.432,1696.0],["2003-03-25",108.2825,110.3516,106.9031,109.5469,1905.0],["2003-03-26",109.432,111.3861,108.2825,109.317,2679.0],["2003-03-27",108.1675,109.0871,106.9031,108.5124,2340.0],["2003-03-28",108.5124,109.2021,107.133,107.2479,1540.0],["2003-03-31",107.3629,108.6273,104.6041,105.0639,2592.0],["2003-04-01",105.5237,108.1675,105.5237,108.1675,2636.0],["2003-04-02",108.7423,110.0067,105.1788,110.0067,76251.0],["2003-04-03",110.5815,113.5702,110.4665,111.5011,3932.0],["2003-04-04",111.5011,113.2253,108.3974,108.8572,2732.0],["2003-04-07",110.0067,113.4552,105.1788,110.3516,4106.0],["2003-04-08",109.2021,111.1562,108.7423,110.2366,3314.0],["2003-04-09",109.7768,111.5011,107.5928,109.2021,4820.0],["2003-04-10",109.317,113.1104,109.317,110.6964,3375.0],["2003-04-11",110.9263,112.6506,109.432,110.3516,1488.0],["2003-04-14",110.4665,112.6506,110.3516,112.3057,1844.0],["2003-04-15",112.3057,116.4439,112.3057,116.329,4097.0],["2003-04-16",116.6738,116.6738,114.9496,115.6393,4524.0],["2003-04-17",114.9496,119.5475,114.9496,119.0877,3845.0],["2003-04-21",120.2372,122.5362,118.7429,120.5821,4828.0],["2003-04-22",119.5475,120.4671,118.398,118.513,3584.0],["2003-04-23",118.398,119.3176,118.398,118.9728,3341.0],["2003-04-24",118.9728,122.4213,118.9728,121.2718,4741.0],["2003-04-25",120.9269,121.3867,118.513,118.9728,3106.0],["2003-04-28",118.9728,122.8811,118.398,122.4213,5803.0],["2003-04-29",121.2718,128.7435,121.2718,128.7435,12623.0],["2003-04-30",128.1688,134.9508,126.4445,132.9966,15207.0],["2003-05-01",131.8472,139.6637,131.6172,138.5142,8586.0],["2003-05-02",137.3647,142.9973,137.3647,142.9973,11362.0],["2003-05-05",142.9973,142.9973,138.1694,138.974,5428.0],["2003-05-06",137.9395,142.5375,137.9395,141.9627,6090.0],["2003-05-07",140.8132,140.9282,137.9395,138.974,8038.0],["2003-05-08",140.1235,143.687,138.5142,143.687,10544.0],["2003-05-09",143.687,148.2849,143.687,147.5952,8091.0],["2003-05-12",148.7447,150.5839,146.5607,150.354,9665.0],["2003-05-13",149.2045,149.4344,145.9859,147.0205,4820.0],["2003-05-14",146.5607,149.3195,145.9859,147.1354,4698.0],["2003-05-15",148.2849,149.8942,147.3653,148.2849,6803.0],["2003-05-16",147.1354,151.6185,143.687,143.687,13623.0],["2003-05-19",145.4112,152.3082,145.1813,149.5494,11318.0],["2003-05-20",149.6643,151.7334,143.687,146.1009,23132.0],["2003-05-21",145.4112,150.8138,144.8365,149.4344,12562.0],["2003-05-22",149.4344,155.067,149.3195,154.952,9622.0],["2003-05-23",154.952,155.1819,153.6876,154.1474,6412.0],["2003-05-27",152.9979,157.4809,151.7334,155.8716,11736.0],["2003-05-28",155.8716,160.5845,155.8716,158.8603,6829.0],["2003-05-29",158.8603,160.9294,155.7567,159.2052,12980.0],["2003-05-30",159.7799,164.3779,158.6304,162.4237,14441.0],["2003-06-02",161.5041,166.5619,160.9294,165.7573,13301.0],["2003-06-03",165.1825,165.5274,162.0789,164.7227,4463.0],["2003-06-04",164.7227,165.6423,162.9985,163.5732,3984.0],["2003-06-05",162.6536,163.3433,161.5041,163.2284,5080.0],["2003-06-06",163.8031,166.6769,163.6882,163.6882,11675.0],["2003-06-09",162.5387,163.2284,157.0211,157.366,6159.0],["2003-06-10",152.8829,159.2052,152.8829,155.6417,7586.0],["2003-06-11",156.7912,157.251,154.0324,155.7567,5776.0],["2003-06-12",155.7567,163.8031,155.4118,160.6995,10361.0],["2003-06-13",160.9294,163.2284,158.6304,158.7453,5437.0],["2003-06-16",157.5959,162.6536,157.4809,162.0789,4750.0],["2003-06-17",162.0789,164.6078,160.9294,162.8835,6690.0],["2003-06-18",164.148,166.5619,162.0789,166.5619,7247.0],["2003-06-19",165.5274,166.5619,159.7799,160.8144,7064.0],["2003-06-20",159.7799,161.6191,151.6185,159.8948,29848.0],["2003-06-23",161.0443,161.1593,153.2278,159.3201,9256.0],["2003-06-24",159.7799,165.6423,158.1706,165.6423,4863.0],["2003-06-25",165.6423,166.447,158.2856,162.5387,8204.0],["2003-06-26",164.3779,174.8383,164.3779,173.6888,22288.0],["2003-06-27",173.5738,178.1718,170.5852,174.4934,19382.0],["2003-06-30",177.3672,177.3672,167.8264,175.2981,16216.0],["2003-07-01",175.2981,175.2981,166.6769,172.0795,5515.0],["2003-07-02",172.1944,175.2981,172.0795,175.0682,5907.0],["2003-07-03",174.1486,175.2981,172.8841,173.114,2323.0],["2003-07-07",173.5738,177.1373,172.3094,174.1486,6786.0],["2003-07-08",174.1486,179.2064,172.6543,177.9419,7047.0],["2003-07-09",177.9419,180.011,174.1486,180.011,6507.0],["2003-07-10",180.011,180.011,167.8264,171.7346,4985.0],["2003-07-11",171.7346,175.0682,170.1254,172.0795,4559.0],["2003-07-14",172.0795,174.1486,170.3553,170.815,3784.0],["2003-07-15",170.815,172.0795,166.9068,171.6197,2427.0],["2003-07-16",171.6197,171.6197,160.3546,162.8835,6881.0],["2003-07-17",162.8835,166.5619,161.5041,163.1134,3462.0],["2003-07-18",162.0789,166.1021,161.734,164.3779,3080.0],["2003-07-21",165.5274,165.5274,157.4809,161.5041,4298.0],["2003-07-22",162.6536,166.5619,160.6995,164.9526,2514.0],["2003-07-23",165.5274,166.9068,161.5041,166.7918,2845.0],["2003-07-24",167.8264,168.4011,160.9294,162.7686,4037.0],["2003-07-25",163.2284,164.6078,161.1593,163.2284,2775.0],["2003-07-28",163.8031,166.6769,162.8835,162.8835,2775.0],["2003-07-29",163.2284,169.5506,162.4237,166.1021,3428.0],["2003-07-30",172.4243,177.4821,170.7001,177.4821,13406.0],["2003-07-31",177.9419,177.9419,172.1944,172.5393,7281.0],["2003-08-01",171.3898,175.1831,171.3898,172.4243,5733.0],["2003-08-04",171.2749,175.0682,170.93,171.9646,4141.0],["2003-08-05",173.114,173.3439,166.6769,166.6769,2549.0],["2003-08-06",167.8264,170.93,166.5619,168.631,3932.0],["2003-08-07",169.5506,172.4243,169.5506,169.7805,4402.0],["2003-08-08",170.7001,171.045,168.4011,169.5506,2392.0],["2003-08-11",169.5506,171.2749,169.5506,171.1599,2044.0],["2003-08-12",171.2749,173.4589,170.1254,172.1944,3175.0],["2003-08-13",172.0795,173.5738,170.7001,173.114,1462.0],["2003-08-14",171.9646,174.1486,171.6197,173.8037,3036.0],["2003-08-15",173.8037,174.1486,170.815,171.5047,870.0],["2003-08-18",172.1944,172.4243,170.7001,172.4243,3036.0],["2003-08-19",173.5738,177.5971,171.2749,177.5971,3715.0],["2003-08-20",176.4476,176.7924,171.3898,172.3094,4950.0],["2003-08-21",172.9991,175.1831,170.7001,173.5738,2923.0],["2003-08-22",174.7233,174.7233,164.9526,166.6769,4411.0],["2003-08-25",166.5619,172.4243,166.5619,170.5852,3767.0],["2003-08-26",170.7001,172.4243,166.5619,172.1944,3358.0],["2003-08-27",171.045,171.8496,168.4011,168.4011,2819.0],["2003-08-28",168.0563,169.5506,163.8031,165.8722,12806.0],["2003-08-29",165.7573,170.1254,163.8031,166.1021,2940.0],["2003-09-02",165.5274,172.4243,165.5274,171.2749,5063.0],["2003-09-03",171.2749,172.4243,168.8609,172.4243,5054.0],["2003-09-04",174.1486,174.7233,171.3898,174.7233,2836.0],["2003-09-05",173.5738,173.6888,171.2749,173.5738,3219.0],["2003-09-08",172.7692,176.9074,172.7692,175.8728,6159.0],["2003-09-09",175.8728,175.8728,172.4243,172.4243,4915.0],["2003-09-10",172.4243,177.3672,172.4243,176.5625,6385.0],["2003-09-11",177.5971,182.0801,176.4476,181.0456,12318.0],["2003-09-12",181.6203,181.6203,173.6888,176.9074,7116.0],["2003-09-15",177.0223,177.5971,172.4243,174.6084,6620.0],["2003-09-16",172.9991,180.2409,172.9991,180.126,7656.0],["2003-09-17",182.1951,184.1492,181.0456,183.5744,7638.0],["2003-09-18",182.7698,184.3791,179.3213,184.3791,8621.0],["2003-09-19",183.2296,186.6781,181.6203,182.7698,10492.0],["2003-09-22",181.6203,181.6203,178.6316,180.4708,5655.0],["2003-09-23",180.4708,188.5173,180.3559,182.8848,7786.0],["2003-09-24",183.3446,183.4595,175.8728,176.1027,6037.0],["2003-09-25",177.0223,179.3213,172.9991,172.9991,5080.0],["2003-09-26",173.5738,173.8037,166.6769,166.6769,5298.0],["2003-09-29",167.8264,171.9646,166.6769,168.9759,3193.0],["2003-09-30",170.1254,178.1718,167.8264,171.2749,7064.0],["2003-10-01",172.4243,183.2296,172.3094,179.3213,8247.0],["2003-10-02",179.8961,182.425,176.4476,181.2755,2845.0],["2003-10-03",181.3904,183.9193,177.4821,178.7466,3158.0],["2003-10-06",177.5971,178.1718,175.2981,177.3672,3132.0],["2003-10-07",175.8728,180.8157,175.2981,179.3213,5785.0],["2003-10-08",178.1718,180.4708,174.7233,177.1373,2766.0],["2003-10-09",177.5971,181.0456,174.3785,179.7811,4646.0],["2003-10-10",179.7811,180.4708,175.528,178.7466,5507.0],["2003-10-13",179.6662,182.8848,175.6429,182.425,6864.0],["2003-10-14",183.3446,186.5631,180.4708,185.6435,15520.0],["2003-10-15",185.6435,186.5631,183.9193,184.494,4315.0],["2003-10-16",184.494,191.9658,184.494,191.391,9987.0],["2003-10-17",191.2761,193.1153,188.4023,189.7817,7325.0],["2003-10-20",193.69,200.3571,193.69,199.7823,13110.0],["2003-10-21",198.6328,198.6328,193.69,195.2993,5689.0],["2003-10-22",194.1498,194.3797,187.5977,187.5977,5689.0],["2003-10-23",188.7472,193.805,187.8276,190.2415,4350.0],["2003-10-24",190.8163,192.1957,187.9425,190.1266,3741.0],["2003-10-27",191.9658,195.2993,191.9658,194.0349,3836.0],["2003-10-28",195.1844,200.3571,193.69,200.3571,5133.0],["2003-10-29",198.8627,200.9318,197.5983,200.0122,3367.0],["2003-10-30",200.1272,201.0468,197.7133,200.9318,3628.0],["2003-10-31",201.0468,201.1617,198.8627,198.8627,5611.0],["2003-11-03",198.288,210.8175,198.288,208.4036,12405.0],["2003-11-04",208.4036,208.4036,196.104,206.3345,15676.0],["2003-11-05",206.2195,206.3345,201.3916,203.4607,6090.0],["2003-11-06",202.5411,203.4607,201.8514,202.771,3523.0],["2003-11-07",203.9205,208.0587,201.1617,205.2999,6629.0],["2003-11-10",204.6102,209.8979,204.1504,207.1391,7716.0],["2003-11-11",206.9092,208.8634,204.6102,204.8401,3367.0],["2003-11-12",205.185,211.5072,205.185,206.6793,7047.0],["2003-11-13",203.8056,203.8056,195.8741,196.5638,11579.0],["2003-11-14",197.1385,200.8169,191.9658,192.6555,7412.0],["2003-11-17",191.9658,192.0807,188.8621,188.8621,6820.0],["2003-11-18",188.8621,193.2302,188.6322,188.9771,5646.0],["2003-11-19",188.5173,195.989,188.5173,195.4143,5707.0],["2003-11-20",194.2648,196.5638,192.1957,195.4143,5837.0],["2003-11-21",195.989,198.288,195.4143,198.288,4959.0],["2003-11-24",198.288,202.4262,198.288,202.3112,8247.0],["2003-11-25",201.7365,205.7597,200.587,205.6448,5394.0],["2003-11-26",200.587,205.185,200.0122,201.8514,4619.0],["2003-11-28",201.1617,205.185,201.1617,202.3112,2845.0],["2003-12-01",201.7365,207.1391,201.7365,207.1391,7786.0],["2003-12-02",207.484,207.7139,204.1504,205.4149,7107.0],["2003-12-03",204.8401,204.9551,196.4488,196.4488,7081.0],["2003-12-04",198.288,202.886,196.6787,202.886,9517.0],["2003-12-05",202.3112,202.3112,193.69,194.8395,8525.0],["2003-12-08",196.7937,201.1617,196.6787,201.1617,3515.0],["2003-12-09",201.1617,201.1617,196.4488,197.7133,4663.0],["2003-12-10",197.7133,198.7478,193.9199,197.5983,3375.0],["2003-12-11",197.0236,202.0813,197.0236,202.0813,2784.0],["2003-12-12",202.0813,205.185,201.5066,203.9205,7473.0],["2003-12-15",202.771,204.1504,201.7365,201.7365,9752.0],["2003-12-16",201.8514,203.2308,198.8627,199.7823,6168.0],["2003-12-17",201.7365,202.4262,197.0236,198.288,5307.0],["2003-12-18",197.1385,204.0355,197.1385,204.0355,7786.0],["2003-12-19",204.0355,204.0355,197.8282,200.587,3889.0],["2003-12-22",199.4375,202.3112,197.7133,201.8514,2827.0],["2003-12-23",201.1617,206.9092,201.0468,206.9092,5455.0],["2003-12-24",198.288,200.1272,197.0236,197.8282,4750.0],["2003-12-26",195.989,201.8514,195.989,201.8514,5020.0],["2003-12-29",201.7365,207.7139,201.7365,207.1391,5394.0],["2003-12-30",204.6102,209.668,203.4607,208.7484,4280.0],["2003-12-31",207.5989,208.0587,204.8401,205.185,3767.0],["2004-01-02",206.9092,210.2428,206.5644,206.9092,3854.0],["2004-01-05",207.0242,208.5185,205.4149,206.3345,4906.0],["2004-01-06",206.9092,211.7371,206.9092,208.6335,6472.0],["2004-01-07",208.6335,223.9218,208.6335,223.9218,16216.0],["2004-01-08",223.9218,223.9218,218.4042,221.6228,8769.0],["2004-01-09",220.1284,224.7264,219.2088,221.7377,8691.0],["2004-01-12",222.8872,234.9569,222.8872,234.9569,17782.0],["2004-01-13",232.7729,232.8878,226.3357,229.5543,9613.0],["2004-01-14",229.8991,234.0373,229.7842,231.1636,7473.0],["2004-01-15",230.5888,232.7729,228.1749,232.1981,5028.0],["2004-01-16",232.1981,233.0028,229.4393,233.0028,5768.0],["2004-01-20",231.6234,237.9456,230.8187,237.9456,8804.0],["2004-01-21",237.9456,251.7395,236.2214,249.4406,14450.0],["2004-01-22",248.2911,248.2911,232.7729,236.1064,46368.0],["2004-01-23",235.9915,241.1642,235.4167,241.1642,20305.0],["2004-01-26",238.2905,239.4399,235.6466,238.9801,9361.0],["2004-01-27",238.8652,240.2446,235.0719,237.3708,8525.0],["2004-01-28",237.3708,238.5203,227.0254,229.7842,7334.0],["2004-01-29",231.0486,233.3476,226.5656,228.5197,7673.0],["2004-01-30",228.7496,229.8991,227.0254,229.6692,7395.0],["2004-02-02",229.6692,229.7842,225.646,228.7496,5629.0],["2004-02-03",228.1749,229.3244,220.7032,228.1749,7847.0],["2004-02-04",227.0254,227.0254,220.0135,220.1284,11074.0],["2004-02-05",221.2779,229.5543,221.2779,227.7151,6838.0],["2004-02-06",226.5656,234.0373,225.8759,233.5775,11327.0],["2004-02-09",232.428,237.3708,231.2785,236.7961,6699.0],["2004-02-10",236.7961,241.0492,234.0373,241.0492,11248.0],["2004-02-11",238.1755,239.4399,232.8878,237.1409,5159.0],["2004-02-12",236.7961,239.0951,234.727,235.8765,6620.0],["2004-02-13",235.7616,236.7961,228.7496,228.7496,8865.0],["2004-02-17",229.8991,235.6466,229.8991,233.5775,11997.0],["2004-02-18",232.1981,233.3476,230.7038,232.1981,6438.0],["2004-02-19",233.3476,234.3822,230.9337,230.9337,6116.0],["2004-02-20",230.9337,231.7383,226.4506,227.7151,7238.0],["2004-02-23",227.6001,229.3244,224.6115,228.7496,5602.0],["2004-02-24",227.6001,230.4739,224.3815,230.129,9674.0],["2004-02-25",230.244,231.8533,227.6001,231.8533,5002.0],["2004-02-26",230.7038,232.1981,228.7496,231.7383,9100.0],["2004-02-27",231.7383,232.1981,227.6001,227.6001,7664.0],["2004-03-01",229.3244,235.0719,228.9795,234.9569,7986.0],["2004-03-02",235.6466,240.2446,231.6234,234.727,12197.0],["2004-03-03",234.727,235.0719,232.543,234.2672,6351.0],["2004-03-04",234.3822,236.4512,232.1981,235.4167,7629.0],["2004-03-05",235.4167,237.3708,233.5775,236.3363,7490.0],["2004-03-08",236.7961,238.5203,235.1868,237.6008,7281.0],["2004-03-09",236.4512,237.8306,233.4626,235.0719,8673.0],["2004-03-10",233.3476,235.0719,226.7955,229.0945,7699.0],["2004-03-11",228.7496,231.6234,228.1749,229.6692,9013.0],["2004-03-12",229.6692,231.8533,225.0712,229.8991,5750.0],["2004-03-15",229.7842,231.0486,221.3929,221.5078,5472.0],["2004-03-16",223.5769,226.4506,216.1052,218.2892,8943.0],["2004-03-17",219.5537,221.3929,218.0593,221.2779,15041.0],["2004-03-18",221.2779,221.2779,216.1052,217.8294,15511.0],["2004-03-19",219.7836,221.5078,215.5304,219.7836,8325.0],["2004-03-22",219.6686,219.7836,212.6567,214.0361,5463.0],["2004-03-23",214.151,218.9789,213.5763,215.0706,2871.0],["2004-03-24",216.45,219.5537,213.1165,217.8294,8012.0],["2004-03-25",217.8294,220.1284,216.1052,218.4042,5663.0],["2004-03-26",216.6799,218.9789,216.1052,217.9444,8082.0],["2004-03-29",217.9444,219.5537,215.3005,218.4042,6960.0],["2004-03-30",218.4042,223.6918,218.4042,223.0022,9256.0],["2004-03-31",221.8527,221.8527,218.4042,221.2779,7134.0],["2004-04-01",221.2779,223.0022,218.1743,223.0022,4228.0],["2004-04-02",224.1517,231.0486,224.1517,231.0486,6203.0],["2004-04-05",230.4739,235.9915,227.83,235.7616,14215.0],["2004-04-06",234.0373,234.9569,229.0945,230.0141,8665.0],["2004-04-07",231.1636,233.9224,225.8759,233.9224,5576.0],["2004-04-08",234.1523,234.1523,227.4852,228.8646,7447.0],["2004-04-12",229.8991,234.842,229.2094,234.2672,6168.0],["2004-04-13",233.9224,234.2672,222.3125,225.3011,9317.0],["2004-04-14",224.1517,228.5197,220.7032,223.8068,8073.0],["2004-04-15",223.8068,226.1058,220.8181,222.4274,5681.0],["2004-04-16",222.7723,226.7955,218.4042,221.8527,4715.0],["2004-04-19",221.8527,228.7496,218.9789,227.6001,5550.0],["2004-04-20",228.7496,229.5543,226.4506,226.4506,4489.0],["2004-04-21",226.5656,226.5656,219.5537,223.0022,3697.0],["2004-04-22",223.0022,234.4971,223.0022,232.7729,4489.0],["2004-04-23",232.7729,232.7729,227.3702,229.8991,4689.0],["2004-04-26",228.1749,230.9337,226.2207,227.6001,3175.0],["2004-04-27",227.6001,232.1981,224.7264,227.83,3045.0],["2004-04-28",227.6001,228.7496,220.5882,221.048,3793.0],["2004-04-29",222.1975,225.3011,217.2547,217.3696,5672.0],["2004-04-30",218.5191,222.4274,216.1052,216.6799,13528.0],["2004-05-03",217.2547,222.4274,216.565,218.2892,6577.0],["2004-05-04",219.8985,220.8181,215.6454,217.1397,19426.0],["2004-05-05",218.4042,220.1284,215.6454,217.2547,19043.0],["2004-05-06",217.3696,217.7145,209.5531,213.3464,5742.0],["2004-05-07",211.6221,216.1052,206.9092,206.9092,5594.0],["2004-05-10",206.9092,208.7484,203.2308,206.2195,17068.0],["2004-05-11",208.0587,212.0819,206.9092,210.0128,7856.0],["2004-05-12",210.7025,210.7025,200.1272,204.8401,8891.0],["2004-05-13",204.8401,205.9896,199.7823,200.7019,11640.0],["2004-05-14",200.7019,207.8288,198.288,199.4375,5298.0],["2004-05-17",199.4375,202.886,196.5638,198.8627,7099.0],["2004-05-18",200.0122,201.7365,197.7133,201.2767,4959.0],["2004-05-19",202.886,206.3345,194.1498,196.4488,6403.0],["2004-05-20",196.4488,198.288,189.6668,195.8741,4750.0],["2004-05-21",201.1617,201.1617,197.1385,200.472,7029.0],["2004-05-24",201.1617,203.4607,200.472,202.5411,5341.0],["2004-05-25",202.5411,204.4953,200.587,204.4953,8134.0],["2004-05-26",204.3803,205.5298,203.3458,205.5298,2375.0],["2004-05-27",205.5298,206.3345,200.587,202.6561,7786.0],["2004-05-28",202.3112,204.9551,201.1617,202.1963,3428.0],["2004-06-01",202.3112,206.2195,201.3916,206.2195,8473.0],["2004-06-02",206.2195,206.7943,202.771,205.7597,6072.0],["2004-06-03",205.7597,206.2195,199.7823,202.3112,5446.0],["2004-06-04",202.3112,206.7943,201.1617,201.1617,2836.0],["2004-06-07",203.4607,209.3232,202.886,208.8634,7629.0],["2004-06-08",207.7139,208.6335,207.2541,208.6335,3062.0],["2004-06-09",206.9092,208.6335,204.1504,204.4953,2514.0],["2004-06-10",204.1504,206.7943,204.1504,205.5298,5115.0],["2004-06-14",206.3345,206.4494,201.8514,201.8514,4245.0],["2004-06-15",201.9664,208.5185,201.9664,207.8288,13397.0],["2004-06-16",207.8288,211.967,207.484,209.4381,8908.0],["2004-06-17",208.9783,212.5417,207.7139,210.8175,4619.0],["2004-06-18",210.9324,213.1165,209.2082,209.2082,11275.0],["2004-06-21",209.783,214.3809,207.484,210.9324,8204.0],["2004-06-22",209.783,210.0128,205.185,208.0587,8099.0],["2004-06-23",207.0242,210.3577,205.07,208.0587,6220.0],["2004-06-24",209.2082,209.2082,205.185,208.4036,4376.0],["2004-06-25",208.2886,208.4036,204.6102,204.6102,11231.0],["2004-06-28",204.6102,208.0587,204.6102,205.07,7125.0],["2004-06-29",205.07,211.0474,205.07,211.0474,9134.0],["2004-06-30",209.8979,211.6221,209.2082,209.4381,10605.0],["2004-07-01",210.5876,211.2773,206.1046,206.1046,9770.0],["2004-07-02",206.2195,209.783,205.2999,206.3345,7047.0],["2004-07-06",205.7597,206.5644,198.7478,199.6674,5698.0],["2004-07-07",200.587,205.185,200.3571,200.3571,7281.0],["2004-07-08",199.4375,203.5757,193.9199,194.9545,7255.0],["2004-07-09",196.6787,197.4834,194.6096,195.5292,5829.0],["2004-07-12",196.5638,198.6328,195.2993,195.6442,7873.0],["2004-07-13",195.6442,199.5524,194.2648,194.2648,5585.0],["2004-07-14",194.4947,196.3339,188.9771,189.3219,13154.0],["2004-07-15",188.6322,194.2648,188.6322,191.6209,8917.0],["2004-07-16",192.7704,193.3452,187.3678,188.2874,4820.0],["2004-07-19",189.092,195.5292,189.092,193.3452,6325.0],["2004-07-20",194.0349,195.6442,191.506,195.4143,4993.0],["2004-07-21",197.1385,197.1385,189.092,190.2415,6707.0],["2004-07-22",189.6668,193.1153,189.6668,189.6668,5602.0],["2004-07-23",190.2415,192.4256,189.6668,189.6668,4028.0],["2004-07-26",189.6668,193.5751,189.092,189.7817,6316.0],["2004-07-27",189.8967,195.4143,189.8967,194.3797,3575.0],["2004-07-28",193.2302,195.6442,189.092,193.69,14746.0],["2004-07-29",193.69,199.4375,193.69,197.7133,17442.0],["2004-07-30",196.5638,196.7937,194.8395,196.7937,12275.0],["2004-08-02",196.5638,196.5638,193.2302,195.1844,8604.0],["2004-08-03",194.3797,198.173,194.2648,197.0236,11448.0],["2004-08-04",195.989,197.1385,193.1153,196.6787,8578.0],["2004-08-05",195.4143,196.4488,192.5405,195.5292,7003.0],["2004-08-06",195.4143,195.5292,188.9771,189.7817,7830.0],["2004-08-09",189.6668,191.9658,189.6668,190.9312,6211.0],["2004-08-10",191.9658,197.0236,191.0462,195.7591,4854.0],["2004-08-11",194.0349,194.0349,188.8621,191.9658,6759.0],["2004-08-12",190.8163,190.8163,188.5173,189.207,4158.0],["2004-08-13",197.7133,197.7133,189.7817,191.2761,7360.0],["2004-08-16",191.2761,192.5405,188.6322,189.6668,12780.0],["2004-08-17",189.8967,191.9658,188.5173,189.8967,6124.0],["2004-08-18",189.6668,194.9545,189.3219,194.2648,3488.0],["2004-08-19",193.1153,193.3452,189.3219,191.2761,5194.0],["2004-08-20",191.391,193.805,189.6668,193.805,4228.0],["2004-08-23",194.1498,194.1498,191.9658,192.4256,7064.0],["2004-08-24",192.8854,197.0236,192.8854,194.4947,30988.0],["2004-08-25",194.8395,196.7937,192.8854,196.7937,8865.0],["2004-08-26",196.7937,196.7937,194.1498,194.3797,17399.0],["2004-08-27",194.8395,195.4143,193.2302,194.3797,4419.0],["2004-08-30",194.7246,196.3339,193.805,195.0694,7734.0],["2004-08-31",195.4143,197.7133,195.4143,197.7133,3228.0],["2004-09-01",197.1385,202.3112,197.1385,200.1272,8177.0],["2004-09-02",200.0122,201.1617,198.288,198.288,7647.0],["2004-09-03",198.6328,201.1617,198.288,200.587,3280.0],["2004-09-07",200.587,205.185,198.9777,205.185,7847.0],["2004-09-08",205.07,208.6335,204.2654,206.3345,6359.0],["2004-09-09",206.9092,209.668,205.185,208.8634,6672.0],["2004-09-10",208.8634,208.8634,205.7597,208.0587,3132.0],["2004-09-13",208.0587,208.6335,205.5298,208.0587,2967.0],["2004-09-14",208.6335,209.5531,206.2195,209.5531,3610.0],["2004-09-15",208.6335,208.6335,206.2195,206.3345,45150.0],["2004-09-16",207.484,209.668,206.7943,209.5531,7003.0],["2004-09-17",209.5531,209.5531,205.185,207.7139,5576.0],["2004-09-20",206.9092,207.9438,205.9896,207.484,2775.0],["2004-09-21",208.6335,212.8866,207.7139,212.7716,5463.0],["2004-09-22",209.4381,209.4381,195.989,196.5638,17886.0],["2004-09-23",198.8627,201.5066,196.6787,198.5179,9517.0],["2004-09-24",198.6328,200.7019,197.1385,197.1385,2871.0],["2004-09-27",195.4143,196.5638,193.2302,194.2648,4863.0],["2004-09-28",194.3797,196.4488,193.69,194.8395,9500.0],["2004-09-29",194.9545,196.6787,194.1498,195.4143,12075.0],["2004-09-30",195.5292,198.288,195.4143,196.3339,5942.0],["2004-10-01",197.1385,201.8514,196.4488,201.1617,7377.0],["2004-10-04",201.9664,203.1159,198.288,202.886,9456.0],["2004-10-05",201.7365,202.886,198.8627,201.3916,6081.0],["2004-10-06",201.8514,207.369,201.2767,207.369,6620.0],["2004-10-07",205.5298,205.5298,197.3684,197.7133,4750.0],["2004-10-08",196.5638,199.3225,194.2648,194.2648,10152.0],["2004-10-11",195.4143,197.1385,194.7246,197.1385,3532.0],["2004-10-12",195.989,200.1272,193.4601,196.7937,5663.0],["2004-10-13",197.1385,201.1617,196.5638,196.7937,3697.0],["2004-10-14",196.7937,198.7478,194.4947,196.6787,4332.0],["2004-10-15",196.6787,200.0122,195.0694,195.4143,8412.0],["2004-10-18",195.4143,196.4488,193.9199,195.5292,8508.0],["2004-10-19",195.2993,195.989,193.5751,194.1498,4767.0],["2004-10-20",193.69,195.1844,191.0462,191.9658,4193.0],["2004-10-21",191.9658,192.7704,188.9771,192.7704,5394.0],["2004-10-22",192.6555,193.805,188.9771,190.4714,5968.0],["2004-10-25",190.2415,193.1153,188.2874,191.8508,5846.0],["2004-10-26",191.9658,193.4601,188.9771,192.7704,4637.0],["2004-10-27",193.9199,194.8395,191.1611,194.2648,7238.0],["2004-10-28",193.1153,193.4601,190.4714,191.0462,5307.0],["2004-10-29",189.8967,191.391,186.4482,189.4369,4811.0],["2004-11-01",189.4369,191.9658,187.3678,190.0116,26629.0],["2004-11-02",189.207,197.9431,189.092,192.1957,16607.0],["2004-11-03",195.0694,197.1385,193.4601,194.4947,6446.0],["2004-11-04",194.8395,196.6787,193.9199,195.2993,13728.0],["2004-11-05",195.2993,197.7133,193.1153,197.4834,18086.0],["2004-11-08",196.7937,201.5066,196.7937,199.3225,10170.0],["2004-11-09",199.4375,201.6215,198.288,198.9777,11936.0],["2004-11-10",198.9777,202.886,198.8627,200.8169,6742.0],["2004-11-11",200.9318,201.9664,195.4143,199.4375,11109.0],["2004-11-12",200.587,200.7019,195.4143,199.3225,6994.0],["2004-11-15",197.7133,199.2076,195.5292,199.2076,6246.0],["2004-11-16",201.5066,206.9092,200.0122,206.4494,8926.0],["2004-11-17",207.2541,211.5072,207.1391,209.8979,11970.0],["2004-11-18",209.8979,214.0361,204.9551,211.3922,11779.0],["2004-11-19",211.3922,211.5072,206.5644,208.7484,11005.0],["2004-11-22",208.7484,211.967,208.7484,211.967,7673.0],["2004-11-23",210.3577,212.3118,208.9783,211.7371,9300.0],["2004-11-24",212.8866,217.5995,212.6567,216.6799,5341.0],["2004-11-26",215.5304,217.0248,212.5417,212.6567,2558.0],["2004-11-29",212.6567,218.0593,211.8521,215.7603,10874.0],["2004-11-30",214.0361,218.6341,213.2314,214.0361,11544.0],["2004-12-01",214.3809,219.4387,209.2082,211.0474,24802.0],["2004-12-02",210.3577,214.8407,208.9783,213.6912,7247.0],["2004-12-03",214.8407,214.8407,209.668,209.668,2914.0],["2004-12-06",209.2082,213.1165,208.9783,212.4268,7020.0],["2004-12-07",212.4268,214.8407,210.7025,211.967,9404.0],["2004-12-08",211.5072,216.1052,210.3577,215.5304,11718.0],["2004-12-09",214.3809,214.8407,210.3577,213.3464,3436.0],["2004-12-10",212.6567,217.8294,211.3922,216.9098,8882.0],["2004-12-13",218.1743,218.4042,215.7603,217.5995,8169.0],["2004-12-14",216.45,223.2321,216.45,222.6573,16651.0],["2004-12-15",222.6573,224.9563,220.1284,224.7264,8508.0],["2004-12-16",223.5769,223.5769,220.1284,221.048,4820.0],["2004-12-17",223.0022,229.8991,219.8985,228.8646,25411.0],["2004-12-20",229.8991,229.8991,224.2666,224.7264,4358.0],["2004-12-21",225.5311,229.3244,225.5311,228.7496,5072.0],["2004-12-22",228.7496,229.8991,226.7955,228.7496,5846.0],["2004-12-23",229.5543,229.7842,227.3702,227.945,2627.0],["2004-12-27",228.1749,228.2898,224.3815,224.4965,3880.0],["2004-12-28",225.646,234.9569,225.646,229.7842,7125.0],["2004-12-29",228.6347,235.0719,228.6347,234.4971,3836.0],["2004-12-30",233.3476,235.6466,230.244,230.3589,8447.0],["2004-12-31",229.2094,231.7383,228.2898,230.8187,3106.0],["2005-01-03",229.6692,231.0486,223.2321,224.6115,5437.0],["2005-01-04",225.3011,226.9104,220.7032,222.5424,8134.0],["2005-01-05",221.3929,221.8527,214.7258,215.4155,7499.0],["2005-01-06",216.565,219.4387,216.1052,217.1397,4385.0],["2005-01-07",217.3696,217.3696,210.9324,211.3922,5194.0],["2005-01-10",211.5072,215.9902,210.3577,210.7025,6873.0],["2005-01-11",211.5072,216.1052,211.3922,215.5304,6446.0],["2005-01-12",214.0361,214.0361,207.0242,212.5417,4585.0],["2005-01-13",211.3922,213.0015,206.9092,206.9092,5594.0],["2005-01-14",208.0587,211.1624,207.2541,211.0474,3993.0],["2005-01-18",209.3232,212.6567,207.2541,212.0819,6194.0],["2005-01-19",212.0819,213.8062,204.3803,205.185,6794.0],["2005-01-20",204.0355,207.5989,201.1617,201.6215,6786.0],["2005-01-21",202.0813,210.3577,201.0468,202.886,6194.0],["2005-01-24",203.4607,207.1391,201.7365,202.4262,2749.0],["2005-01-25",213.3464,213.3464,202.6561,204.8401,2758.0],["2005-01-26",206.5644,212.4268,206.5644,212.3118,3497.0],["2005-01-27",212.5417,223.1171,210.9324,219.5537,13284.0],["2005-01-28",220.7032,222.3125,214.3809,220.4733,10248.0],["2005-01-31",221.163,226.9104,220.7032,226.5656,7595.0],["2005-02-01",228.1749,229.8991,225.1862,229.2094,10274.0],["2005-02-02",228.8646,229.8991,226.4506,229.8991,6638.0],["2005-02-03",229.8991,229.8991,226.3357,228.9795,5455.0],["2005-02-04",228.9795,231.6234,227.4852,231.6234,3628.0],["2005-02-07",230.4739,231.0486,229.3244,231.0486,6072.0],["2005-02-08",229.8991,231.0486,229.0945,230.0141,5115.0],["2005-02-09",229.8991,230.3589,224.3815,224.6115,6151.0],["2005-02-10",225.7609,225.7609,217.9444,220.1284,23610.0],["2005-02-11",220.1284,229.8991,219.6686,229.6692,6812.0],["2005-02-14",229.6692,229.6692,223.8068,227.1403,5307.0],["2005-02-15",227.4852,230.4739,226.7955,228.9795,12318.0],["2005-02-16",228.1749,229.4393,226.6805,228.6347,5455.0],["2005-02-17",228.8646,229.3244,222.4274,222.4274,4567.0],["2005-02-18",224.1517,226.2207,222.4274,225.4161,4271.0],["2005-02-22",224.0367,227.0254,218.0593,218.0593,5855.0],["2005-02-23",219.0939,222.4274,218.6341,218.6341,4097.0],["2005-02-24",218.6341,221.163,216.565,220.4733,4428.0],["2005-02-25",220.7032,224.1517,218.5191,223.2321,4089.0],["2005-02-28",224.3815,224.3815,216.565,219.8985,8334.0],["2005-03-01",218.749,226.1058,218.749,225.8759,8821.0],["2005-03-02",227.4852,231.0486,223.0022,223.0022,8543.0],["2005-03-03",223.0022,229.4393,223.0022,227.1403,5507.0],["2005-03-04",227.6001,229.6692,227.1403,229.2094,3175.0],["2005-03-07",224.9563,229.6692,224.3815,224.3815,7612.0],["2005-03-08",225.5311,226.2207,218.5191,218.864,9656.0],["2005-03-09",218.864,218.864,214.6108,215.1856,6855.0],["2005-03-10",215.5304,218.4042,212.6567,213.8062,6690.0],["2005-03-11",213.9211,217.4846,213.8062,217.1397,6472.0],["2005-03-14",216.6799,222.1975,216.6799,220.4733,5750.0],["2005-03-15",220.7032,223.5769,218.5191,218.9789,5420.0],["2005-03-16",218.4042,221.6228,218.2892,219.0939,4576.0],["2005-03-17",218.5191,220.4733,215.5304,219.4387,3575.0],["2005-03-18",220.7032,221.5078,215.4155,220.1284,11570.0],["2005-03-21",220.2434,222.6573,218.4042,222.4274,4280.0],["2005-03-22",222.4274,226.4506,221.3929,221.3929,4611.0],["2005-03-23",221.3929,221.8527,218.0593,218.864,3871.0],["2005-03-24",220.3583,223.8068,218.9789,222.0826,5829.0],["2005-03-28",221.6228,224.4965,220.9331,223.462,4254.0],["2005-03-29",223.0022,226.3357,221.2779,222.5424,6220.0],["2005-03-30",222.5424,227.83,220.7032,227.83,7134.0],["2005-03-31",227.6001,227.6001,221.6228,222.4274,7255.0],["2005-04-01",222.0826,224.9563,217.8294,217.8294,8091.0],["2005-04-04",217.9444,223.8068,217.8294,223.2321,5376.0],["2005-04-05",221.5078,223.5769,220.9331,221.8527,5254.0],["2005-04-06",222.1975,225.4161,218.6341,218.6341,7595.0],["2005-04-07",218.6341,221.6228,217.8294,221.048,3358.0],["2005-04-08",220.9331,222.1975,217.8294,218.5191,4663.0],["2005-04-11",218.6341,218.6341,215.5304,216.3351,5254.0],["2005-04-12",216.45,223.0022,216.3351,222.8872,4933.0],["2005-04-13",222.4274,223.2321,218.1743,218.4042,3810.0],["2005-04-14",218.0593,221.6228,217.7145,217.8294,6681.0],["2005-04-15",217.9444,218.9789,208.4036,208.4036,7377.0],["2005-04-18",209.5531,214.266,208.8634,213.2314,7038.0],["2005-04-19",214.3809,215.5304,212.0819,214.3809,11318.0],["2005-04-20",215.0706,215.0706,207.7139,208.5185,6298.0],["2005-04-21",210.8175,214.151,207.1391,208.9783,10135.0],["2005-04-22",208.1737,208.7484,203.2308,205.9896,11509.0],["2005-04-25",206.2195,207.9438,204.6102,207.484,15816.0],["2005-04-26",206.9092,209.8979,206.3345,207.369,6664.0],["2005-04-27",207.369,210.2428,205.9896,208.0587,4532.0],["2005-04-28",208.0587,208.9783,206.9092,206.9092,7951.0],["2005-04-29",207.0242,209.3232,206.7943,207.8288,5924.0],["2005-05-02",208.6335,210.3577,207.2541,209.668,5237.0],["2005-05-03",209.668,211.5072,207.5989,209.2082,7595.0],["2005-05-04",209.2082,212.6567,208.5185,212.5417,7012.0],["2005-05-05",212.4268,213.8062,211.1624,213.5763,6577.0],["2005-05-06",213.8062,213.9211,211.5072,212.6567,5159.0],["2005-05-09",212.7716,220.1284,211.6221,220.1284,11057.0],["2005-05-10",218.9789,220.0135,216.3351,216.7949,13041.0],["2005-05-11",217.5995,220.7032,216.7949,220.1284,7803.0],["2005-05-12",220.9331,222.0826,218.2892,221.2779,13797.0],["2005-05-13",220.7032,221.7377,217.2547,218.4042,9622.0],["2005-05-16",218.4042,224.1517,216.45,224.1517,6890.0],["2005-05-17",223.0022,226.4506,219.5537,224.1517,19156.0],["2005-05-18",221.2779,232.1981,220.1284,232.1981,43523.0],["2005-05-19",231.9682,232.7729,228.2898,232.7729,16625.0],["2005-05-20",229.8991,231.8533,227.6001,230.4739,15285.0],["2005-05-23",230.3589,234.6121,229.8991,233.3476,20191.0],["2005-05-24",233.3476,236.2214,232.428,235.4167,22210.0],["2005-05-25",234.4971,235.5317,233.1177,233.9224,12171.0],["2005-05-26",235.0719,236.7961,232.6579,234.9569,16616.0],["2005-05-27",233.8074,237.2559,232.6579,235.0719,8273.0],["2005-05-31",234.842,239.0951,233.6925,236.6812,11727.0],["2005-06-01",235.8765,239.325,234.842,237.3708,24680.0],["2005-06-02",236.5662,236.6812,231.7383,234.3822,15485.0],["2005-06-03",233.3476,233.9224,230.5888,231.7383,10083.0],["2005-06-06",231.7383,234.1523,230.4739,233.5775,13980.0],["2005-06-07",233.3476,237.6008,233.3476,233.8074,13301.0],["2005-06-08",233.3476,233.4626,229.6692,229.8991,17677.0],["2005-06-09",230.3589,232.7729,228.4048,230.9337,10918.0],["2005-06-10",230.9337,232.0832,230.129,231.5084,5837.0],["2005-06-13",230.4739,232.3131,229.4393,232.1981,7812.0],["2005-06-14",231.6234,232.0832,229.3244,231.5084,12840.0],["2005-06-15",231.5084,231.5084,225.646,230.7038,10231.0],["2005-06-16",230.7038,233.9224,228.1749,233.9224,9665.0],["2005-06-17",235.0719,237.6008,232.6579,233.9224,23837.0],["2005-06-20",232.7729,235.0719,231.6234,233.1177,5307.0],["2005-06-21",233.1177,234.842,231.6234,232.7729,4567.0],["2005-06-22",233.3476,234.842,229.6692,229.7842,7055.0],["2005-06-23",229.7842,230.7038,225.0712,225.0712,6873.0],["2005-06-24",225.1862,226.3357,213.1165,213.1165,25890.0],["2005-06-27",213.1165,214.6108,212.0819,212.8866,34015.0],["2005-06-28",213.8062,216.565,211.7371,212.6567,30927.0],["2005-06-29",212.6567,214.4959,211.3922,213.8062,9743.0],["2005-06-30",213.9211,218.1743,212.6567,214.0361,18539.0],["2005-07-01",214.8407,214.8407,211.6221,213.1165,6281.0],["2005-07-05",213.2314,221.163,212.7716,220.7032,11327.0],["2005-07-06",220.0135,220.0135,217.2547,218.0593,10213.0],["2005-07-07",224.1517,231.6234,223.0022,231.1636,41070.0],["2005-07-08",231.1636,239.6698,231.0486,238.7502,23410.0],["2005-07-11",238.5203,241.3941,236.6812,239.7848,9752.0],["2005-07-12",239.0951,241.3941,234.3822,238.9801,9552.0],["2005-07-13",239.21,239.8997,235.0719,239.4399,11605.0],["2005-07-14",239.4399,239.4399,235.0719,236.7961,11901.0],["2005-07-15",235.0719,241.3941,235.0719,240.2446,7621.0],["2005-07-18",241.0492,241.0492,238.0605,239.0951,6933.0],["2005-07-19",240.7044,241.3941,237.4858,241.3941,10161.0],["2005-07-20",240.2446,244.4977,240.0147,244.4977,16268.0],["2005-07-21",244.7276,244.7276,239.6698,240.1296,12788.0],["2005-07-22",240.9343,247.0266,239.8997,246.4519,9134.0],["2005-07-25",246.5668,246.9117,241.509,244.7276,9239.0],["2005-07-26",246.4519,248.0612,244.3828,246.222,11179.0],["2005-07-27",246.4519,246.4519,241.2791,244.2678,8604.0],["2005-07-28",244.3828,247.9462,244.0379,247.6014,6377.0],["2005-07-29",246.9117,250.9349,246.9117,248.8658,11518.0],["2005-08-01",249.4406,252.3143,249.0957,250.5901,7716.0],["2005-08-02",250.0153,251.7395,248.2911,250.1302,7682.0],["2005-08-03",248.9808,250.0153,246.7967,247.9462,4202.0],["2005-08-04",245.9921,246.4519,241.9688,242.1987,5515.0],["2005-08-05",242.1987,242.5436,238.6353,240.8193,6229.0],["2005-08-08",240.5894,242.5436,239.21,241.509,7882.0],["2005-08-09",241.9688,247.0266,241.9688,245.6472,6272.0],["2005-08-10",246.5668,250.1302,243.2333,244.8426,8586.0],["2005-08-11",244.9575,249.7854,243.6931,248.2911,5194.0],["2005-08-12",246.5668,247.1416,242.3137,244.0379,8647.0],["2005-08-15",245.9921,245.9921,241.3941,241.3941,14119.0],["2005-08-16",227.6001,232.1981,224.1517,227.6001,50005.0],["2005-08-17",227.6001,229.4393,224.9563,226.7955,12884.0],["2005-08-18",225.3011,226.7955,223.0022,226.7955,15859.0],["2005-08-19",226.4506,229.3244,225.0712,227.945,8195.0],["2005-08-22",228.8646,229.5543,225.5311,227.6001,15763.0],["2005-08-23",228.0599,229.6692,225.3011,229.5543,8482.0],["2005-08-24",228.7496,228.7496,221.5078,225.1862,17338.0],["2005-08-25",225.9908,227.83,224.1517,227.3702,5272.0],["2005-08-26",227.3702,227.3702,221.8527,223.462,6377.0],["2005-08-29",221.2779,228.2898,221.2779,226.7955,11857.0],["2005-08-30",226.7955,226.7955,224.1517,225.4161,9509.0],["2005-08-31",225.646,226.4506,223.8068,224.8414,13293.0],["2005-09-01",221.9676,222.4274,216.1052,218.6341,23062.0],["2005-09-02",218.864,219.7836,217.2547,217.7145,7020.0],["2005-09-06",218.4042,224.1517,218.4042,224.1517,9743.0],["2005-09-07",225.3011,227.3702,224.4965,227.3702,7638.0],["2005-09-08",226.1058,227.1403,223.462,226.3357,7325.0],["2005-09-09",226.2207,232.1981,225.9908,230.7038,9335.0],["2005-09-12",230.3589,235.4167,227.7151,234.4971,4715.0],["2005-09-13",233.3476,233.3476,225.5311,227.0254,12188.0],["2005-09-14",228.1749,228.1749,216.7949,217.5995,10587.0],["2005-09-15",217.8294,219.5537,215.3005,216.7949,8691.0],["2005-09-16",218.4042,221.6228,218.4042,220.1284,17677.0],["2005-09-19",219.2088,219.8985,214.8407,215.4155,7290.0],["2005-09-20",217.9444,218.749,213.5763,213.8062,16799.0],["2005-09-21",213.8062,213.8062,201.9664,205.185,41862.0],["2005-09-22",205.185,208.8634,201.0468,206.9092,22706.0],["2005-09-23",206.9092,210.3577,206.9092,208.7484,8299.0],["2005-09-26",210.2428,217.3696,209.2082,217.2547,11622.0],["2005-09-27",217.2547,217.2547,212.0819,212.1969,7081.0],["2005-09-28",213.3464,213.6912,206.9092,208.0587,4715.0],["2005-09-29",208.6335,209.8979,204.2654,208.0587,11709.0],["2005-09-30",208.1737,208.9783,207.7139,208.6335,8795.0],["2005-10-03",209.783,213.8062,207.8288,208.4036,7856.0],["2005-10-04",206.9092,210.3577,204.0355,207.1391,27673.0],["2005-10-05",205.4149,208.8634,204.0355,207.369,14198.0],["2005-10-06",207.8288,212.3118,206.7943,207.8288,14024.0],["2005-10-07",208.9783,210.7025,207.2541,209.8979,14180.0],["2005-10-10",209.783,212.0819,208.5185,210.5876,6046.0],["2005-10-11",211.7371,212.5417,206.7943,206.9092,13806.0],["2005-10-12",206.9092,210.3577,206.6793,207.7139,16886.0],["2005-10-13",207.484,215.1856,207.484,213.5763,16233.0],["2005-10-14",214.7258,216.45,211.3922,216.1052,11327.0],["2005-10-17",216.1052,216.565,207.8288,209.0933,7951.0],["2005-10-18",207.8288,208.4036,204.7252,206.6793,14006.0],["2005-10-19",205.7597,215.7603,203.3458,215.7603,16920.0],["2005-10-20",214.6108,215.6454,209.0933,211.5072,7047.0],["2005-10-21",212.3118,216.565,211.8521,215.4155,8569.0],["2005-10-24",215.6454,219.7836,215.6454,219.2088,6403.0],["2005-10-25",218.1743,219.4387,213.3464,217.4846,8630.0],["2005-10-26",216.3351,218.9789,208.8634,209.783,9108.0],["2005-10-27",209.783,209.783,200.9318,200.9318,16485.0],["2005-10-28",201.1617,207.1391,200.0122,206.6793,12684.0],["2005-10-31",206.3345,212.7716,205.185,211.7371,10622.0],["2005-11-01",210.5876,212.1969,206.2195,207.484,9900.0],["2005-11-02",207.5989,214.9557,207.5989,214.9557,9639.0],["2005-11-03",216.1052,218.1743,214.151,217.4846,11649.0],["2005-11-04",217.8294,222.5424,216.3351,222.5424,9308.0],["2005-11-07",224.1517,224.7264,220.2434,221.8527,6759.0],["2005-11-08",220.7032,221.5078,217.4846,220.9331,7055.0],["2005-11-09",220.3583,224.2666,218.864,220.8181,5985.0],["2005-11-10",220.8181,222.8872,216.3351,222.8872,8499.0],["2005-11-11",221.9676,225.5311,220.5882,222.4274,7395.0],["2005-11-14",218.9789,221.3929,215.7603,217.7145,8334.0],["2005-11-15",218.0593,218.1743,212.3118,214.7258,8021.0],["2005-11-16",214.9557,215.8753,211.0474,213.4613,7542.0],["2005-11-17",212.0819,214.9557,211.7371,214.9557,37634.0],["2005-11-18",205.7597,208.8634,199.5524,201.6215,70066.0],["2005-11-21",202.3112,205.185,197.8282,205.185,21375.0],["2005-11-22",204.0355,205.7597,201.1617,203.8056,8412.0],["2005-11-23",202.6561,205.07,201.7365,204.7252,7142.0],["2005-11-25",203.9205,204.9551,202.0813,204.7252,6020.0],["2005-11-28",204.7252,204.7252,197.2534,199.4375,22636.0],["2005-11-29",201.1617,203.6906,198.288,198.6328,13067.0],["2005-11-30",198.6328,200.2421,196.6787,198.288,21096.0],["2005-12-01",198.403,199.4375,196.5638,198.6328,15929.0],["2005-12-02",197.4834,199.4375,194.2648,196.4488,21401.0],["2005-12-05",196.2189,197.7133,194.9545,196.4488,22671.0],["2005-12-06",197.1385,198.9777,196.7937,197.7133,18478.0],["2005-12-07",197.3684,197.3684,193.805,195.8741,14024.0],["2005-12-08",195.8741,195.8741,190.8163,194.2648,17869.0],["2005-12-09",193.5751,195.8741,192.7704,194.1498,14867.0],["2005-12-12",194.0349,195.4143,193.69,194.2648,18121.0],["2005-12-13",193.9199,195.4143,193.9199,194.4947,21757.0],["2005-12-14",194.8395,195.8741,194.1498,194.9545,14754.0],["2005-12-15",194.8395,195.5292,193.3452,194.6096,12266.0],["2005-12-16",194.3797,195.5292,194.0349,194.1498,25881.0],["2005-12-19",188.6322,195.1844,188.6322,193.9199,12806.0],["2005-12-20",199.4375,199.4375,194.0349,195.2993,26690.0],["2005-12-21",195.4143,196.6787,194.0349,195.7591,14824.0],["2005-12-22",195.7591,197.5983,194.1498,195.1844,9996.0],["2005-12-23",195.4143,198.288,195.4143,197.5983,8117.0],["2005-12-27",198.8627,199.4375,195.7591,196.2189,17068.0],["2005-12-28",195.989,198.6328,195.5292,198.6328,11823.0],["2005-12-29",198.8627,199.2076,195.4143,196.2189,8743.0],["2005-12-30",195.4143,196.5638,194.1498,194.8395,9221.0],["2006-01-03",196.4488,196.4488,187.3678,192.3106,47429.0],["2006-01-04",192.8854,194.6096,190.9312,192.7704,25733.0],["2006-01-05",192.7704,193.69,190.8163,190.8163,15476.0],["2006-01-06",208.0587,208.9783,195.0694,201.5066,87839.0],["2006-01-09",201.5066,209.783,201.5066,205.4149,47786.0],["2006-01-10",204.6102,208.5185,202.886,208.5185,11944.0],["2006-01-11",206.9092,208.5185,204.0355,206.9092,9108.0],["2006-01-12",205.7597,207.484,203.4607,204.7252,6916.0],["2006-01-13",204.3803,207.8288,203.6906,206.3345,7647.0],["2006-01-17",204.6102,204.6102,200.1272,201.9664,14746.0],["2006-01-18",200.3571,204.0355,200.3571,201.9664,7917.0],["2006-01-19",200.587,206.7943,200.587,206.6793,9491.0],["2006-01-20",206.6793,206.6793,200.3571,201.3916,11649.0],["2006-01-23",201.7365,203.6906,200.587,201.2767,8595.0],["2006-01-24",202.1963,206.9092,201.8514,206.3345,6994.0],["2006-01-25",206.2195,209.783,205.5298,209.783,21462.0],["2006-01-26",209.783,219.8985,209.3232,218.4042,23358.0],["2006-01-27",216.1052,217.0248,208.8634,209.783,18826.0],["2006-01-30",210.1278,214.3809,205.6448,207.484,17138.0],["2006-01-31",208.2886,211.2773,205.2999,210.8175,15328.0],["2006-02-01",210.7025,211.0474,209.2082,209.8979,10953.0],["2006-02-02",209.2082,210.9324,203.1159,205.8747,15842.0],["2006-02-03",205.8747,209.783,204.1504,207.2541,7890.0],["2006-02-06",208.0587,208.0587,204.0355,207.1391,7203.0],["2006-02-07",205.5298,206.3345,200.472,200.8169,15816.0],["2006-02-08",202.0813,206.9092,201.2767,206.7943,12258.0],["2006-02-09",206.9092,208.5185,205.5298,207.0242,13423.0],["2006-02-10",207.369,208.2886,206.3345,207.9438,10326.0],["2006-02-13",207.1391,208.5185,204.8401,207.484,14067.0],["2006-02-14",207.8288,211.5072,206.4494,210.5876,9726.0],["2006-02-15",210.0128,210.8175,207.369,209.8979,9569.0],["2006-02-16",210.8175,210.8175,208.2886,209.5531,5254.0],["2006-02-17",210.0128,213.3464,207.7139,210.4727,11379.0],["2006-02-21",210.4727,211.967,208.0587,210.3577,12823.0],["2006-02-22",210.9324,211.8521,208.8634,209.668,6707.0],["2006-02-23",208.7484,209.668,206.6793,206.6793,7386.0],["2006-02-24",205.7597,208.9783,205.7597,208.9783,8108.0],["2006-02-27",209.4381,210.3577,206.9092,208.0587,8204.0],["2006-02-28",208.0587,209.668,206.3345,209.5531,11501.0],["2006-03-01",209.783,213.5763,208.6335,213.5763,17112.0],["2006-03-02",213.4613,214.0361,208.0587,210.8175,16172.0],["2006-03-03",209.8979,211.8521,206.9092,208.7484,13910.0],["2006-03-06",197.8282,209.2082,197.8282,207.2541,8656.0],["2006-03-07",207.2541,208.0587,204.2654,205.185,11527.0],["2006-03-08",204.8401,208.2886,202.886,206.1046,8212.0],["2006-03-09",206.2195,209.4381,205.2999,206.5644,9917.0],["2006-03-10",207.484,207.5989,205.07,207.0242,9169.0],["2006-03-13",208.2886,210.2428,206.2195,206.4494,7325.0],["2006-03-14",206.6793,208.7484,204.1504,206.9092,12588.0],["2006-03-15",206.5644,215.9902,205.5298,215.6454,13127.0],["2006-03-16",216.565,219.5537,213.9211,218.4042,16633.0],["2006-03-17",219.4387,223.5769,217.7145,223.5769,24654.0],["2006-03-20",221.8527,227.1403,220.3583,226.7955,14711.0],["2006-03-21",225.646,225.646,219.7836,221.5078,9248.0],["2006-03-22",220.7032,223.1171,220.1284,222.6573,14676.0],["2006-03-23",222.6573,223.347,220.2434,223.2321,9317.0],["2006-03-24",222.4274,227.2553,220.3583,227.1403,8778.0],["2006-03-27",227.1403,232.6579,225.9908,232.3131,19295.0],["2006-03-28",231.6234,233.9224,228.6347,229.8991,18773.0],["2006-03-29",229.3244,232.8878,228.7496,232.1981,11318.0],["2006-03-30",230.5888,235.9915,230.5888,235.3018,14937.0],["2006-03-31",235.6466,242.5436,233.8074,242.5436,18887.0],["2006-04-03",241.3941,241.3941,234.0373,235.6466,14702.0],["2006-04-04",235.6466,236.7961,232.1981,233.3476,16216.0],["2006-04-05",233.5775,233.5775,228.7496,231.2785,15389.0],["2006-04-06",230.4739,233.2327,229.2094,232.7729,17730.0],["2006-04-07",231.8533,235.4167,229.3244,230.129,13789.0],["2006-04-10",230.129,232.0832,228.9795,231.0486,8647.0],["2006-04-11",231.6234,231.6234,229.8991,229.8991,7377.0],["2006-04-12",230.0141,231.0486,229.2094,230.4739,14432.0],["2006-04-13",230.129,231.5084,229.5543,230.8187,10935.0],["2006-04-17",229.8991,230.5888,227.6001,229.8991,7377.0],["2006-04-18",224.1517,227.6001,221.2779,226.1058,30970.0],["2006-04-19",226.1058,229.2094,224.1517,225.8759,11666.0],["2006-04-20",225.5311,226.6805,223.0022,225.8759,11579.0],["2006-04-21",228.8646,228.8646,224.1517,225.4161,8517.0],["2006-04-24",224.4965,225.9908,221.8527,224.4965,9047.0],["2006-04-25",224.6115,225.9908,217.9444,224.0367,11875.0],["2006-04-26",224.1517,225.5311,219.0939,219.7836,11788.0],["2006-04-27",218.4042,223.0022,210.9324,220.0135,15311.0],["2006-04-28",214.266,221.3929,214.266,219.6686,15102.0],["2006-05-01",220.8181,222.1975,212.7716,213.1165,18756.0],["2006-05-02",212.7716,213.8062,208.9783,210.2428,25846.0],["2006-05-03",210.3577,213.9211,208.7484,212.7716,32214.0],["2006-05-04",214.151,217.5995,213.0015,214.9557,9448.0],["2006-05-05",215.1856,219.4387,213.2314,216.6799,7656.0],["2006-05-08",215.5304,220.7032,215.5304,219.6686,6664.0],["2006-05-09",219.2088,220.0135,217.9444,218.5191,4167.0],["2006-05-10",217.3696,218.9789,214.151,217.4846,9535.0],["2006-05-11",217.2547,217.2547,208.5185,209.783,10900.0],["2006-05-12",204.0355,209.2082,202.4262,204.1504,9674.0],["2006-05-15",204.1504,207.5989,201.3916,205.2999,11683.0],["2006-05-16",205.2999,208.4036,204.8401,206.1046,6394.0],["2006-05-17",203.4607,206.5644,201.3916,203.2308,11814.0],["2006-05-18",202.4262,207.0242,201.5066,202.5411,13101.0],["2006-05-19",196.7937,200.1272,191.6209,196.7937,56251.0],["2006-05-22",195.989,200.2421,191.391,198.0581,28117.0],["2006-05-23",198.9777,200.0122,187.3678,187.8276,16616.0],["2006-05-24",187.2528,191.9658,183.9193,189.3219,22253.0],["2006-05-25",191.2761,192.8854,188.2874,192.7704,16860.0],["2006-05-26",193.1153,195.4143,191.391,192.6555,18104.0],["2006-05-30",190.8163,190.8163,183.9193,184.494,14215.0],["2006-05-31",185.1837,189.4369,184.3791,188.2874,18365.0],["2006-06-01",189.092,189.092,186.793,188.2874,18930.0],["2006-06-02",188.2874,188.7472,185.6435,188.2874,11431.0],["2006-06-05",188.1724,188.1724,182.7698,183.9193,16755.0],["2006-06-06",183.9193,185.6435,181.6203,184.2641,15163.0],["2006-06-07",184.494,188.2874,183.9193,185.8734,11048.0],["2006-06-08",184.494,188.7472,182.1951,188.0575,15181.0],["2006-06-09",188.0575,189.6668,184.494,185.0688,10439.0],["2006-06-12",184.2641,184.724,179.0914,179.2064,13188.0],["2006-06-13",178.7466,182.425,177.712,178.4017,11588.0],["2006-06-14",178.1718,179.3213,174.7233,175.9878,14198.0],["2006-06-15",177.1373,179.8961,175.9878,177.712,16529.0],["2006-06-16",177.3672,178.9765,174.6084,176.1027,46168.0],["2006-06-19",175.2981,177.9419,170.815,174.1486,19043.0],["2006-06-20",173.5738,175.528,171.6197,173.5738,14380.0],["2006-06-21",173.5738,177.4821,173.5738,174.3785,11266.0],["2006-06-22",173.5738,173.8037,170.815,172.8841,17834.0],["2006-06-23",172.4243,174.1486,171.2749,172.4243,26316.0],["2006-06-26",173.4589,174.3785,171.9646,173.229,18208.0],["2006-06-27",172.9991,174.8383,171.045,172.1944,11196.0],["2006-06-28",172.4243,172.9991,169.3207,170.0104,12936.0],["2006-06-29",171.1599,174.4934,169.5506,174.0336,19565.0],["2006-06-30",174.6084,175.0682,172.1944,174.0336,36851.0],["2006-07-03",173.8037,177.5971,172.9991,176.3326,8395.0],["2006-07-05",175.0682,176.2177,172.4243,173.6888,10831.0],["2006-07-06",174.2635,174.6084,171.8496,172.5393,12458.0],["2006-07-07",172.4243,172.4243,169.7805,170.4702,22566.0],["2006-07-10",170.3553,171.8496,169.7805,170.7001,15224.0],["2006-07-11",170.1254,170.1254,162.9985,164.033,28204.0],["2006-07-12",164.2629,164.3779,154.8371,157.366,24567.0],["2006-07-13",157.251,157.251,152.4231,154.7221,18539.0],["2006-07-14",154.4922,157.1361,152.3082,156.9062,21679.0],["2006-07-17",156.5613,159.6649,155.1819,157.9407,18956.0],["2006-07-18",158.9753,161.3892,156.4464,159.6649,17007.0],["2006-07-19",159.55,165.1825,158.2856,164.4928,15268.0],["2006-07-20",164.4928,165.5274,159.3201,159.6649,13928.0],["2006-07-21",159.0902,161.734,158.2856,159.7799,9935.0],["2006-07-24",160.9294,166.332,160.9294,165.6423,16712.0],["2006-07-25",165.8722,170.5852,164.4928,169.5506,10309.0],["2006-07-26",169.0908,169.7805,164.8377,167.8264,10874.0],["2006-07-27",168.0563,170.7001,164.9526,165.1825,15102.0],["2006-07-28",166.332,169.0908,165.9872,167.1367,17364.0],["2006-07-31",166.7918,170.4702,165.4124,169.8955,11962.0],["2006-08-01",168.746,168.9759,165.9872,167.9413,21836.0],["2006-08-02",170.7001,172.4243,167.8264,169.6656,7673.0],["2006-08-03",168.5161,173.4589,167.0217,172.7692,6533.0],["2006-08-04",174.7233,177.5971,172.4243,175.1831,21662.0],["2006-08-07",173.6888,175.1831,172.0795,174.6084,10231.0],["2006-08-08",174.4934,178.0569,174.2635,175.2981,16433.0],["2006-08-09",175.8728,176.9074,168.0563,168.5161,10648.0],["2006-08-10",167.8264,170.7001,165.5274,169.2058,16546.0],["2006-08-11",169.2058,175.8728,167.2516,175.0682,32179.0],["2006-08-14",175.8728,178.7466,174.1486,176.1027,15172.0],["2006-08-15",176.3326,181.6203,175.0682,181.6203,12301.0],["2006-08-16",181.9652,184.8389,180.3559,184.609,11883.0],["2006-08-17",183.9193,186.6781,182.5399,186.6781,7864.0],["2006-08-18",187.1379,187.1379,180.4708,184.724,15163.0],["2006-08-21",184.609,184.609,180.7007,183.3446,5950.0],["2006-08-22",182.31,183.6894,180.126,181.7353,4959.0],["2006-08-23",181.0456,182.9997,176.1027,177.0223,5655.0],["2006-08-24",177.4821,177.4821,172.0795,172.4243,26873.0],["2006-08-25",172.4243,174.4934,172.1944,173.8037,7012.0],["2006-08-28",173.8037,179.6662,173.8037,178.6316,7690.0],["2006-08-29",178.4017,184.0343,178.2868,183.6894,10344.0],["2006-08-30",183.3446,185.0688,182.7698,183.9193,8760.0],["2006-08-31",184.9538,185.6435,183.4595,184.724,10987.0],["2006-09-01",184.9538,189.5518,183.3446,188.1724,10413.0],["2006-09-05",187.7126,189.6668,187.2528,189.092,7525.0],["2006-09-06",187.7126,187.9425,185.4137,186.6781,7308.0],["2006-09-07",185.7585,186.2183,180.2409,180.2409,6629.0],["2006-09-08",180.4708,181.0456,177.5971,178.4017,9822.0],["2006-09-11",177.4821,181.3904,175.9878,180.8157,6246.0],["2006-09-12",180.8157,190.9312,179.6662,190.5864,7621.0],["2006-09-13",189.6668,193.5751,187.2528,193.4601,8543.0],["2006-09-14",192.0807,192.0807,186.908,188.7472,6681.0],["2006-09-15",190.1266,194.2648,188.7472,193.69,16303.0],["2006-09-18",192.5405,192.5405,187.4827,189.8967,5977.0],["2006-09-19",189.4369,190.9312,183.3446,190.8163,7682.0],["2006-09-20",191.9658,196.2189,191.391,195.5292,17416.0],["2006-09-21",195.4143,198.8627,194.1498,196.104,9543.0],["2006-09-22",195.4143,195.6442,191.0462,193.4601,9482.0],["2006-09-25",193.3452,200.587,191.391,198.6328,11448.0],["2006-09-26",198.288,200.472,197.4834,200.1272,4254.0],["2006-09-27",198.9777,201.1617,197.2534,198.6328,21531.0],["2006-09-28",198.6328,199.3225,194.8395,195.8741,9978.0],["2006-09-29",195.4143,198.173,193.9199,194.1498,11744.0],["2006-10-02",193.1153,194.2648,189.5518,190.0116,15946.0],["2006-10-03",188.8621,196.9086,188.4023,196.5638,21662.0],["2006-10-04",195.4143,203.3458,195.4143,202.886,8595.0],["2006-10-05",200.0122,207.1391,197.9431,206.5644,18982.0],["2006-10-06",205.7597,208.9783,202.771,207.0242,11823.0],["2006-10-09",206.9092,208.2886,203.9205,207.1391,6211.0],["2006-10-10",207.0242,207.0242,204.2654,205.4149,10187.0],["2006-10-11",204.8401,208.1737,203.1159,207.0242,12423.0],["2006-10-12",207.1391,210.9324,205.8747,210.9324,9117.0],["2006-10-13",211.0474,212.6567,208.6335,212.6567,6690.0],["2006-10-16",212.0819,219.0939,210.1278,218.6341,12362.0],["2006-10-17",218.4042,220.4733,215.8753,219.5537,14615.0],["2006-10-18",219.5537,220.7032,215.6454,217.4846,7586.0],["2006-10-19",216.6799,220.8181,216.2201,220.0135,39174.0],["2006-10-20",220.4733,220.4733,217.1397,218.2892,7221.0],["2006-10-23",216.565,219.8985,214.3809,218.864,9456.0],["2006-10-24",218.2892,219.0939,215.5304,217.7145,7864.0],["2006-10-25",216.9098,221.2779,216.9098,221.2779,9074.0],["2006-10-26",223.0022,223.0022,217.2547,219.5537,13562.0],["2006-10-27",217.8294,222.3125,217.1397,217.3696,9439.0],["2006-10-30",215.7603,218.5191,213.5763,217.7145,7586.0],["2006-10-31",217.2547,217.2547,211.8521,213.6912,6933.0],["2006-11-01",214.151,214.3809,208.1737,208.8634,13014.0],["2006-11-02",206.9092,208.2886,203.8056,206.4494,11014.0],["2006-11-03",207.484,207.484,199.8973,203.9205,8334.0],["2006-11-06",205.9896,211.8521,205.4149,210.2428,7360.0],["2006-11-07",210.2428,212.5417,208.1737,208.7484,5176.0],["2006-11-08",207.1391,209.3232,207.0242,208.0587,10735.0],["2006-11-09",208.0587,208.0587,199.4375,200.0122,15650.0],["2006-11-10",200.0122,206.9092,198.8627,206.7943,9369.0],["2006-11-13",205.5298,209.668,205.5298,207.2541,10048.0],["2006-11-14",206.1046,211.6221,204.0355,211.5072,14467.0],["2006-11-15",201.7365,202.1963,189.7817,200.3571,78078.0],["2006-11-16",198.288,206.1046,196.5638,205.2999,17921.0],["2006-11-17",205.7597,206.9092,201.5066,206.7943,14467.0],["2006-11-20",206.9092,206.9092,198.5179,200.7019,15650.0],["2006-11-21",200.7019,202.5411,198.173,200.1272,14893.0],["2006-11-22",201.1617,202.5411,200.472,202.0813,3141.0],["2006-11-24",200.3571,201.1617,198.288,199.2076,1557.0],["2006-11-27",198.0581,198.288,194.2648,195.7591,13867.0],["2006-11-28",195.6442,197.8282,194.3797,195.7591,8108.0],["2006-11-29",197.1385,200.7019,197.1385,200.2421,6768.0],["2006-11-30",199.7823,200.587,196.4488,197.9431,5985.0],["2006-12-01",197.1385,199.4375,192.4256,195.7591,7743.0],["2006-12-04",195.6442,200.8169,195.5292,198.173,10178.0],["2006-12-05",198.8627,201.9664,196.5638,198.7478,8143.0],["2006-12-06",198.9777,198.9777,195.0694,196.9086,30326.0],["2006-12-07",196.3339,198.9777,194.3797,195.1844,14189.0],["2006-12-08",195.989,203.9205,195.5292,202.1963,18974.0],["2006-12-11",201.0468,202.4262,198.6328,200.7019,9770.0],["2006-12-12",199.8973,200.8169,198.0581,199.6674,7447.0],["2006-12-13",200.587,201.6215,199.5524,200.8169,8978.0],["2006-12-14",201.5066,203.3458,200.587,200.8169,9526.0],["2006-12-15",200.9318,201.6215,200.2421,201.1617,15946.0],["2006-12-18",201.9664,202.4262,196.5638,197.1385,5602.0],["2006-12-19",195.989,198.7478,195.7591,197.9431,7194.0],["2006-12-20",196.6787,201.1617,196.6787,200.472,4454.0],["2006-12-21",200.9318,201.2767,195.5292,196.4488,14206.0],["2006-12-22",196.9086,198.403,195.4143,197.2534,11736.0],["2006-12-26",196.5638,203.0009,196.5638,202.1963,8134.0],["2006-12-27",203.4607,206.4494,202.886,206.4494,6594.0],["2006-12-28",205.9896,206.9092,205.185,205.6448,5254.0],["2006-12-29",204.9551,206.7943,202.0813,202.3112,5489.0],["2007-01-03",203.0009,204.8401,198.0581,201.9664,13441.0],["2007-01-04",201.2767,203.9205,198.403,203.1159,5707.0],["2007-01-05",202.5411,202.5411,197.8282,199.4375,8699.0],["2007-01-08",198.8627,198.8627,192.6555,197.3684,6542.0],["2007-01-09",197.3684,198.288,194.4947,196.5638,8143.0],["2007-01-10",195.7591,197.3684,195.6442,196.2189,8177.0],["2007-01-11",196.9086,200.8169,196.7937,199.4375,14302.0],["2007-01-12",199.4375,201.2767,199.0927,200.9318,6003.0],["2007-01-16",201.1617,203.4607,200.472,201.9664,6690.0],["2007-01-17",201.5066,202.5411,199.7823,199.8973,7447.0],["2007-01-18",199.2076,203.8056,198.288,202.3112,9987.0],["2007-01-19",202.886,204.7252,200.587,203.4607,8064.0],["2007-01-22",203.1159,204.6102,200.8169,200.9318,26733.0],["2007-01-23",200.587,204.3803,200.3571,200.8169,18043.0],["2007-01-24",200.8169,204.6102,198.6328,203.8056,27960.0],["2007-01-25",203.8056,204.3803,200.2421,201.2767,29309.0],["2007-01-26",198.288,202.3112,194.2648,201.1617,44089.0],["2007-01-29",200.3571,203.6906,197.7133,199.2076,18599.0],["2007-01-30",199.0927,200.2421,196.9086,199.5524,36372.0],["2007-01-31",200.0122,204.2654,198.403,202.771,23010.0],["2007-02-01",204.0355,204.0355,201.2767,203.0009,7812.0],["2007-02-02",203.2308,204.3803,200.9318,203.6906,13206.0],["2007-02-05",203.4607,204.0355,201.2767,203.6906,9691.0],["2007-02-06",203.9205,205.7597,202.4262,205.2999,15946.0],["2007-02-07",205.8747,206.9092,204.7252,206.3345,10674.0],["2007-02-08",205.07,206.9092,204.8401,205.8747,20157.0],["2007-02-09",205.8747,206.9092,202.4262,203.0009,17199.0],["2007-02-12",202.6561,205.185,202.4262,204.0355,12301.0],["2007-02-13",204.6102,206.7943,204.0355,205.07,14833.0],["2007-02-14",204.9551,208.0587,202.886,207.8288,30988.0],["2007-02-15",206.9092,207.7139,204.6102,204.7252,17730.0],["2007-02-16",204.7252,206.7943,202.1963,206.6793,8612.0],["2007-02-20",205.07,206.9092,203.5757,206.9092,8534.0],["2007-02-21",205.7597,206.9092,204.8401,205.9896,6220.0],["2007-02-22",205.6448,206.7943,203.2308,206.7943,8099.0],["2007-02-23",206.7943,206.9092,204.3803,206.1046,9778.0],["2007-02-26",206.5644,206.5644,199.6674,203.4607,10909.0],["2007-02-27",193.1153,203.4607,184.2641,198.403,18974.0],["2007-02-28",197.9431,201.1617,190.0116,197.1385,18495.0],["2007-03-01",193.1153,198.9777,192.4256,197.1385,10666.0],["2007-03-02",195.989,196.4488,193.2302,193.9199,16120.0],["2007-03-05",191.506,195.5292,188.7472,191.7359,16172.0],["2007-03-06",193.3452,194.6096,190.4714,191.2761,10065.0],["2007-03-07",190.8163,191.2761,187.9425,188.8621,7882.0],["2007-03-08",190.0116,191.391,187.9425,189.3219,7534.0],["2007-03-09",190.4714,193.5751,188.6322,193.5751,9474.0],["2007-03-12",193.9199,194.6096,192.5405,194.6096,6081.0],["2007-03-13",193.4601,193.69,191.391,191.9658,9161.0],["2007-03-14",191.6209,194.6096,189.6668,194.1498,7577.0],["2007-03-15",193.5751,194.8395,191.2761,194.1498,5281.0],["2007-03-16",193.805,194.1498,191.391,192.8854,25089.0],["2007-03-19",193.805,194.0349,191.6209,192.0807,9404.0],["2007-03-20",191.8508,193.3452,191.0462,192.0807,11579.0],["2007-03-21",191.9658,194.2648,189.6668,192.5405,18913.0],["2007-03-22",193.2302,193.2302,191.506,192.8854,21244.0],["2007-03-23",193.69,195.8741,192.5405,195.8741,35990.0],["2007-03-26",195.5292,196.5638,194.0349,195.6442,24506.0],["2007-03-27",194.9545,195.1844,192.3106,193.9199,3915.0],["2007-03-28",193.1153,194.2648,190.9312,191.6209,6307.0],["2007-03-29",192.8854,193.3452,190.1266,192.7704,6986.0],["2007-03-30",192.5405,194.7246,190.7013,192.7704,10091.0],["2007-04-02",193.0003,193.1153,191.0462,191.8508,5872.0],["2007-04-03",192.3106,196.5638,192.3106,195.989,28325.0],["2007-04-04",195.6442,196.3339,194.1498,196.104,6873.0],["2007-04-05",195.7591,197.4834,194.9545,196.5638,9978.0],["2007-04-09",196.7937,196.7937,193.9199,194.2648,10735.0],["2007-04-10",193.69,195.4143,192.3106,193.1153,11362.0],["2007-04-11",193.5751,193.5751,190.2415,191.9658,9883.0],["2007-04-12",191.7359,191.7359,188.9771,190.8163,7647.0],["2007-04-13",190.4714,191.8508,188.2874,191.7359,4759.0],["2007-04-16",192.5405,194.3797,192.5405,194.3797,4202.0],["2007-04-17",194.6096,194.6096,190.7013,191.8508,7055.0],["2007-04-18",191.391,191.391,189.6668,190.0116,5803.0],["2007-04-19",188.6322,194.2648,188.4023,191.0462,15033.0],["2007-04-20",193.9199,194.0349,192.5405,193.5751,7455.0],["2007-04-23",193.1153,195.2993,190.4714,193.1153,36633.0],["2007-04-24",193.69,193.69,191.391,191.8508,7368.0],["2007-04-25",192.6555,194.1498,192.5405,192.7704,6672.0],["2007-04-26",192.5405,194.3797,191.6209,193.1153,5820.0],["2007-04-27",192.4256,193.0003,190.5864,191.1611,9117.0],["2007-04-30",190.9312,194.6096,185.6435,185.8734,17181.0],["2007-05-01",185.6435,190.1266,185.5286,188.8621,9326.0],["2007-05-02",187.9425,190.4714,187.8276,189.5518,8125.0],["2007-05-03",189.4369,189.6668,187.5977,187.8276,5159.0],["2007-05-04",188.5173,193.1153,185.1837,186.1033,16799.0],["2007-05-07",186.2183,190.0116,186.2183,189.7817,7186.0],["2007-05-08",188.7472,190.8163,185.1837,190.4714,8273.0],["2007-05-09",189.5518,194.4947,188.4023,193.69,6846.0],["2007-05-10",173.5738,179.3213,168.4011,172.4243,131110.0],["2007-05-11",174.2635,177.3672,171.9646,177.2522,52058.0],["2007-05-14",177.3672,180.7007,176.1027,178.5167,45220.0],["2007-05-15",178.2868,183.5744,178.1718,178.5167,21775.0],["2007-05-16",178.7466,178.8615,175.1831,178.6316,17121.0],["2007-05-17",178.5167,178.5167,173.114,173.5738,14041.0],["2007-05-18",173.4589,178.1718,173.3439,176.9074,14798.0],["2007-05-21",177.0223,179.3213,175.7579,178.9765,16773.0],["2007-05-22",180.8157,180.8157,174.8383,174.9532,18739.0],["2007-05-23",175.528,177.3672,173.8037,173.9187,15529.0],["2007-05-24",173.9187,175.7579,172.3094,172.9991,12919.0],["2007-05-25",173.4589,175.528,173.114,174.9532,13180.0],["2007-05-29",175.2981,175.7579,173.114,174.1486,9543.0],["2007-05-30",172.5393,174.2635,171.3898,174.0336,10700.0],["2007-05-31",174.1486,174.8383,172.7692,174.7233,19078.0],["2007-06-01",175.1831,176.2177,173.3439,175.528,16155.0],["2007-06-04",174.7233,175.9878,173.9187,175.0682,13702.0],["2007-06-05",174.2635,175.0682,171.8496,174.0336,10309.0],["2007-06-06",172.5393,173.6888,171.8496,173.229,17329.0],["2007-06-07",172.4243,172.6543,170.5852,172.4243,22079.0],["2007-06-08",171.8496,173.4589,171.8496,173.229,12954.0],["2007-06-11",172.5393,172.8841,171.8496,172.0795,14615.0],["2007-06-12",171.7346,173.3439,171.7346,172.3094,20357.0],["2007-06-13",173.229,173.8037,171.3898,173.229,21601.0],["2007-06-14",173.229,174.3785,171.7346,172.1944,12101.0],["2007-06-15",175.0682,175.0682,171.8496,172.8841,18182.0],["2007-06-18",172.4243,174.3785,170.5852,174.3785,22671.0],["2007-06-19",173.5738,176.6775,172.5393,176.4476,18747.0],["2007-06-20",176.5625,177.827,175.2981,177.4821,35668.0],["2007-06-21",176.4476,176.6775,173.229,175.9878,25794.0],["2007-06-22",175.2981,176.4476,170.93,172.4243,76460.0],["2007-06-25",171.3898,172.9991,168.8609,169.8955,21714.0],["2007-06-26",173.9187,200.9318,173.6888,196.9086,127699.0],["2007-06-27",195.0694,198.288,193.1153,195.2993,37451.0],["2007-06-28",195.2993,197.3684,193.1153,195.6442,32684.0],["2007-06-29",195.7591,195.7591,189.7817,191.8508,31440.0],["2007-07-02",193.1153,194.1498,188.8621,190.1266,16198.0],["2007-07-03",190.7013,195.4143,190.5864,194.2648,6124.0],["2007-07-05",194.2648,195.2993,189.5518,190.7013,18095.0],["2007-07-06",191.391,198.5179,189.6668,197.9431,17947.0],["2007-07-09",198.6328,199.6674,192.1957,192.6555,20539.0],["2007-07-10",191.1611,195.2993,189.6668,194.2648,23123.0],["2007-07-11",193.4601,194.3797,191.1611,193.805,26733.0],["2007-07-12",195.6442,196.6787,194.3797,196.3339,22349.0],["2007-07-13",195.6442,196.104,191.9658,195.1844,6759.0],["2007-07-16",195.989,196.3339,193.2302,195.4143,16398.0],["2007-07-17",195.4143,195.8741,191.391,195.4143,15276.0],["2007-07-18",194.6096,195.7591,190.0116,192.3106,11083.0],["2007-07-19",193.2302,194.9545,191.6209,193.69,7525.0],["2007-07-20",193.2302,193.2302,187.3678,188.1724,14276.0],["2007-07-23",188.1724,188.9771,187.3678,188.0575,9056.0],["2007-07-24",186.1033,189.5518,182.6549,185.7585,19426.0],["2007-07-25",186.793,186.793,183.3446,185.5286,15415.0],["2007-07-26",182.8848,185.2987,177.712,181.6203,16877.0],["2007-07-27",180.3559,181.2755,175.8728,177.5971,13510.0],["2007-07-30",177.827,177.827,170.815,175.6429,13058.0],["2007-07-31",176.9074,177.9419,172.4243,172.4243,17851.0],["2007-08-01",171.9646,175.2981,171.6197,174.7233,14746.0],["2007-08-02",175.0682,178.9765,173.8037,178.9765,10405.0],["2007-08-03",178.9765,180.5858,171.045,171.3898,13145.0],["2007-08-06",172.7692,178.6316,167.1367,177.4821,22027.0],["2007-08-07",176.1027,184.724,174.4934,184.3791,48169.0],["2007-08-08",187.0229,205.9896,171.3898,173.5738,95103.0],["2007-08-09",171.8496,198.5179,171.8496,194.1498,73084.0],["2007-08-10",173.6888,189.6668,167.3666,177.2522,76964.0],["2007-08-13",176.7924,177.0223,151.9633,154.7221,80070.0],["2007-08-14",156.1015,160.3546,152.9979,159.0902,38278.0],["2007-08-15",159.0902,164.9526,155.7567,160.3546,36442.0],["2007-08-16",160.1247,171.045,157.9407,170.1254,28073.0],["2007-08-17",177.827,185.5286,173.5738,177.5971,37373.0],["2007-08-20",180.126,184.494,177.4821,182.0801,16642.0],["2007-08-21",180.8157,184.3791,177.1373,180.5858,11362.0],["2007-08-22",182.0801,182.7698,175.8728,178.1718,22349.0],["2007-08-23",178.6316,179.2064,172.4243,174.1486,24541.0],["2007-08-24",174.1486,178.7466,174.1486,178.4017,17260.0],["2007-08-27",178.1718,181.7353,175.413,177.9419,20670.0],["2007-08-28",177.0223,183.5744,175.2981,180.126,24776.0],["2007-08-29",181.6203,183.9193,177.3672,181.2755,15268.0],["2007-08-30",180.2409,183.2296,177.5971,181.2755,26446.0],["2007-08-31",181.7353,181.7353,178.9765,181.1605,10579.0],["2007-09-04",180.011,184.609,177.3672,183.2296,20531.0],["2007-09-05",182.31,183.6894,178.8615,180.9306,20861.0],["2007-09-06",181.1605,181.1605,177.1373,180.4708,9656.0],["2007-09-07",178.2868,179.8961,175.2981,179.0914,12579.0],["2007-09-10",180.126,183.4595,175.6429,181.9652,16694.0],["2007-09-11",182.5399,188.5173,180.126,187.1379,13014.0],["2007-09-12",186.793,187.2528,178.2868,178.8615,11101.0],["2007-09-13",180.2409,182.31,177.3672,178.1718,11640.0],["2007-09-14",175.6429,177.5971,174.0336,175.9878,11214.0],["2007-09-17",174.7233,175.0682,170.815,172.3094,12414.0],["2007-09-18",173.3439,186.6781,170.5852,183.5744,19322.0],["2007-09-19",185.2987,186.908,183.9193,186.5631,15833.0],["2007-09-20",186.1033,188.2874,182.31,184.2641,6133.0],["2007-09-21",185.9884,186.5631,181.5054,183.9193,17199.0],["2007-09-24",183.5744,184.609,179.6662,180.2409,8786.0],["2007-09-25",179.4363,179.4363,174.1486,174.9532,10970.0],["2007-09-26",176.4476,177.9419,172.6543,175.528,13180.0],["2007-09-27",175.7579,178.1718,173.9187,175.0682,12162.0],["2007-09-28",175.9878,178.1718,171.7346,172.5393,19217.0],["2007-10-01",172.0795,176.1027,171.5047,174.9532,15903.0],["2007-10-02",176.1027,181.0456,175.1831,180.4708,25785.0],["2007-10-03",179.4363,180.126,176.9074,178.5167,11057.0],["2007-10-04",178.8615,179.3213,175.6429,179.2064,34833.0],["2007-10-05",180.4708,182.8848,178.6316,182.5399,22819.0],["2007-10-08",183.2296,184.494,182.9997,183.6894,13815.0],["2007-10-09",183.9193,184.3791,183.4595,183.5744,10666.0],["2007-10-10",184.724,184.724,182.9997,183.4595,11509.0],["2007-10-11",184.609,184.609,176.9074,176.9074,28673.0],["2007-10-12",177.3672,181.0456,176.4476,177.4821,9726.0],["2007-10-15",177.2522,178.2868,171.1599,172.0795,21340.0],["2007-10-16",171.8496,173.8037,169.4357,170.4702,15537.0],["2007-10-17",172.4243,173.6888,168.2862,169.4357,9282.0],["2007-10-18",168.631,170.93,167.0217,168.8609,10048.0],["2007-10-19",168.5161,168.8609,161.849,161.849,19348.0],["2007-10-22",160.3546,166.2171,160.3546,164.033,24193.0],["2007-10-23",165.6423,175.8728,165.2975,173.229,22662.0],["2007-10-24",171.8496,172.5393,168.2862,170.1254,17799.0],["2007-10-25",170.5852,173.229,167.5965,168.2862,14467.0],["2007-10-26",170.0104,172.0795,167.4815,170.0104,21201.0],["2007-10-29",171.1599,172.1944,170.3553,171.5047,11666.0],["2007-10-30",170.7001,172.6543,170.1254,171.5047,22827.0],["2007-10-31",172.4243,176.9074,171.8496,174.1486,32084.0],["2007-11-01",171.8496,175.528,167.3666,168.9759,20748.0],["2007-11-02",171.7346,172.5393,163.2284,165.4124,15459.0],["2007-11-05",164.7227,164.9526,160.5845,160.8144,13797.0],["2007-11-06",158.7453,160.9294,155.1819,156.6763,22723.0],["2007-11-07",155.4118,157.1361,147.0205,148.2849,42941.0],["2007-11-08",149.7793,152.8829,147.8251,150.6989,21175.0],["2007-11-09",149.4344,151.7334,147.0205,150.6989,13841.0],["2007-11-12",150.354,158.4005,150.354,154.3773,16059.0],["2007-11-13",156.1015,156.3314,153.1128,156.1015,18660.0],["2007-11-14",156.2165,156.7912,147.9401,150.0092,16512.0],["2007-11-15",149.8942,151.7334,146.5607,148.17,17721.0],["2007-11-16",140.2385,140.2385,127.2492,128.1688,126342.0],["2007-11-19",127.2492,128.9734,117.4785,120.9269,72588.0],["2007-11-20",121.8465,122.1914,116.6738,119.8924,28804.0],["2007-11-21",119.2027,130.5827,117.8233,126.7894,45672.0],["2007-11-23",127.4791,127.4791,122.6512,125.6399,11161.0],["2007-11-26",126.6744,127.4791,123.9156,124.4904,15555.0],["2007-11-27",124.3754,127.594,122.8811,127.2492,23810.0],["2007-11-28",128.3987,132.8817,127.2492,132.5368,20278.0],["2007-11-29",131.7322,134.491,129.5482,132.5368,16442.0],["2007-11-30",135.0657,139.089,132.9966,132.9966,18017.0],["2007-12-03",131.3874,134.9508,130.8126,134.1461,15537.0],["2007-12-04",133.4565,134.491,132.0771,133.8013,7847.0],["2007-12-05",136.3302,136.9049,132.9966,134.1461,10622.0],["2007-12-06",133.9162,142.8823,133.1116,142.7674,12640.0],["2007-12-07",142.8823,143.687,139.6637,140.3534,13023.0],["2007-12-10",140.1235,147.8251,140.0086,144.7215,13884.0],["2007-12-11",145.0663,150.8138,141.0431,141.388,19313.0],["2007-12-12",144.3766,145.1813,132.3069,134.376,20696.0],["2007-12-13",132.6518,133.8013,130.5827,132.7668,12840.0],["2007-12-14",132.7668,132.7668,125.295,125.6399,15911.0],["2007-12-17",125.0651,125.8698,121.0419,121.1568,21592.0],["2007-12-18",122.8811,123.5708,119.7774,120.697,29369.0],["2007-12-19",120.812,121.8465,119.0877,120.1223,18225.0],["2007-12-20",120.697,124.7203,119.4326,124.4904,23454.0],["2007-12-21",126.2146,128.5136,123.5708,127.2492,37886.0],["2007-12-24",126.4445,127.709,125.8698,127.1342,6968.0],["2007-12-26",127.4791,130.6977,125.9847,129.2033,17877.0],["2007-12-27",130.2379,130.6977,125.295,125.8698,18608.0],["2007-12-28",127.1342,127.4791,125.9847,126.5595,15824.0],["2007-12-31",126.2146,126.2146,123.6857,125.295,20940.0],["2008-01-02",124.8352,125.41,120.3522,120.697,18295.0],["2008-01-03",120.4671,120.9269,115.7542,115.8692,23027.0],["2008-01-04",116.6738,116.6738,110.3516,110.6964,23210.0],["2008-01-07",112.4207,115.4094,109.8918,113.4552,13823.0],["2008-01-08",113.5702,114.7197,109.2021,109.432,16868.0],["2008-01-09",109.2021,115.5243,108.1675,115.1795,25124.0],["2008-01-10",113.8001,119.8924,112.6506,117.4785,24663.0],["2008-01-11",117.3635,117.3635,108.9722,108.9722,20418.0],["2008-01-14",102.4201,103.1098,89.0859,89.6607,150727.0],["2008-01-15",88.6261,92.9942,87.1318,90.3504,80313.0],["2008-01-16",88.971,89.6607,84.1431,85.4075,43924.0],["2008-01-17",85.5225,89.6607,84.8328,87.3617,50614.0],["2008-01-18",87.7065,89.0859,83.6833,86.0972,54015.0],["2008-01-22",82.6487,89.5457,82.6487,87.9364,33362.0],["2008-01-23",85.7524,96.5576,85.0627,95.638,56747.0],["2008-01-24",95.5231,102.1902,95.1782,100.4659,33267.0],["2008-01-25",98.2819,98.9716,91.9597,94.8334,35824.0],["2008-01-28",94.4885,101.5005,92.5344,101.0407,22236.0],["2008-01-29",101.7304,101.7304,96.6726,98.2819,27334.0],["2008-01-30",98.8566,103.1098,96.5576,99.5463,30274.0],["2008-01-31",98.1669,102.8799,97.1324,100.351,31753.0],["2008-02-01",100.6958,105.8685,100.5809,105.8685,24941.0],["2008-02-04",105.6386,108.0526,101.5005,101.5005,41288.0],["2008-02-05",99.7762,104.0294,98.7417,98.7417,22375.0],["2008-02-06",100.9257,102.4201,98.052,98.5118,19930.0],["2008-02-07",98.1669,101.8453,96.9025,98.3968,18800.0],["2008-02-08",97.937,100.1211,93.2241,94.1437,23419.0],["2008-02-11",94.6035,97.4772,94.6035,96.6726,14859.0],["2008-02-12",97.3623,101.5005,96.5576,98.9716,17416.0],["2008-02-13",100.236,103.2247,100.236,101.9603,10222.0],["2008-02-14",102.4201,103.6845,99.4314,99.4314,12614.0],["2008-02-15",98.6267,100.5809,97.7071,97.937,8047.0],["2008-02-19",99.3164,102.1902,96.0978,97.1324,12527.0],["2008-02-20",96.3277,101.5005,96.3277,101.5005,9665.0],["2008-02-21",101.8453,104.6041,94.4885,95.1782,15520.0],["2008-02-22",95.1782,96.3277,92.0746,94.9483,12484.0],["2008-02-25",95.1782,98.052,92.4194,97.8221,11814.0],["2008-02-26",97.5922,106.9031,97.5922,104.834,12371.0],["2008-02-27",105.7536,108.6273,104.2593,105.1788,17782.0],["2008-02-28",104.2593,107.3629,103.1098,103.3397,33093.0],["2008-02-29",102.0752,102.0752,95.2932,95.8679,14763.0],["2008-03-03",98.6267,98.6267,93.2241,95.2932,21114.0],["2008-03-04",94.4885,96.7875,93.2241,96.2128,15737.0],["2008-03-05",95.753,97.1324,93.5689,97.0174,12997.0],["2008-03-06",96.6726,97.5922,92.6493,93.2241,22967.0],["2008-03-07",93.6839,93.6839,90.5803,91.0401,27908.0],["2008-03-10",92.0746,93.9138,90.0055,90.1205,18608.0],["2008-03-11",92.1896,93.6839,88.1663,92.7643,21444.0],["2008-03-12",92.8792,96.6726,90.6952,91.8447,13893.0],["2008-03-13",91.155,92.4194,87.7065,92.4194,24785.0],["2008-03-14",92.5344,93.454,86.2122,88.1663,27586.0],["2008-03-17",85.7524,90.8102,85.7524,88.0514,16860.0],["2008-03-18",90.5803,91.3849,87.0168,91.27,20679.0],["2008-03-19",91.155,94.2586,90.4653,90.4653,35537.0],["2008-03-20",92.7643,96.7875,92.7643,92.8792,51118.0],["2008-03-24",94.8334,99.4314,94.8334,99.2015,20096.0],["2008-03-25",99.4314,100.9257,96.2128,97.3623,11649.0],["2008-03-26",97.1324,99.3164,94.3736,95.638,12884.0],["2008-03-27",96.0978,96.4427,91.6148,91.9597,10900.0],["2008-03-28",94.2586,94.6035,89.6607,89.6607,11892.0],["2008-03-31",89.0859,91.9597,88.6261,90.4653,14276.0],["2008-04-01",90.4653,91.9597,89.2009,90.3504,24193.0],["2008-04-02",89.6607,91.155,88.2813,90.2354,19417.0],["2008-04-03",89.2009,89.8906,88.0514,89.3158,14606.0],["2008-04-04",89.4308,89.7756,87.5916,89.2009,7864.0],["2008-04-07",88.6261,91.0401,88.6261,90.0055,15050.0],["2008-04-08",89.4308,89.8906,88.856,89.7756,8813.0],["2008-04-09",89.5457,89.8906,84.373,84.9477,30700.0],["2008-04-10",84.8328,88.856,83.6833,88.2813,12823.0],["2008-04-11",87.0168,87.2467,85.5225,85.9823,14519.0],["2008-04-14",85.8673,85.8673,83.9132,83.9132,9117.0],["2008-04-15",83.3384,86.2122,82.7637,85.6374,12840.0],["2008-04-16",86.3271,89.5457,83.6833,88.2813,12275.0],["2008-04-17",88.0514,89.2009,87.3617,88.2813,9996.0],["2008-04-18",90.2354,91.4999,88.856,90.4653,16999.0],["2008-04-21",90.6952,91.155,90.0055,90.1205,10761.0],["2008-04-22",89.3158,89.4308,84.4879,85.9823,14676.0],["2008-04-23",86.3271,88.7411,85.4075,85.5225,9883.0],["2008-04-24",85.8673,89.0859,84.4879,88.5112,8064.0],["2008-04-25",88.5112,88.5112,85.0627,87.9364,10726.0],["2008-04-28",88.1663,92.7643,88.1663,91.4999,10439.0],["2008-04-29",91.8447,93.9138,90.5803,92.3045,10579.0],["2008-04-30",92.9942,93.7988,90.3504,91.0401,15485.0],["2008-05-01",91.4999,94.8334,90.6952,93.339,12101.0],["2008-05-02",94.4885,94.8334,90.8102,91.8447,8047.0],["2008-05-05",92.4194,92.7643,88.971,89.6607,8360.0],["2008-05-06",89.3158,90.5803,87.3617,87.8215,9491.0],["2008-05-07",87.9364,88.3962,85.0627,85.4075,10883.0],["2008-05-08",85.4075,86.0972,84.373,85.9823,9517.0],["2008-05-09",85.1776,87.5916,84.9477,85.0627,5228.0],["2008-05-12",85.5225,89.0859,85.2926,88.856,6429.0],["2008-05-13",89.0859,90.2354,87.3617,90.1205,8673.0],["2008-05-14",89.3158,91.0401,87.1318,87.5916,13258.0],["2008-05-15",86.672,86.672,75.5219,78.1657,58887.0],["2008-05-16",78.1657,81.8441,77.591,80.1198,28395.0],["2008-05-19",79.8899,80.5796,78.5106,79.5451,19809.0],["2008-05-20",79.4301,79.8899,77.476,78.6255,21331.0],["2008-05-21",79.0853,80.4647,77.2461,79.4301,54650.0],["2008-05-22",79.2002,79.8899,77.2461,78.6255,37260.0],["2008-05-23",78.5106,78.5106,75.6368,75.9817,20705.0],["2008-05-27",77.0162,80.4647,76.4415,79.8899,34006.0],["2008-05-28",80.9245,80.9245,74.8322,76.3265,31683.0],["2008-05-29",76.4415,77.2461,73.7976,76.5564,44202.0],["2008-05-30",77.0162,77.8209,73.5677,77.8209,31884.0],["2008-06-02",77.476,77.476,70.2342,73.3378,54702.0],["2008-06-03",73.5677,74.3724,70.2342,72.6481,30892.0],["2008-06-04",72.5332,73.1079,70.1192,72.6481,56407.0],["2008-06-05",72.7631,75.6368,70.3491,75.6368,29230.0],["2008-06-06",74.6023,75.0621,73.3378,73.7976,35450.0],["2008-06-09",74.0275,74.8322,71.2687,72.3033,18251.0],["2008-06-10",71.0388,73.9126,70.8089,72.7631,31536.0],["2008-06-11",72.1883,72.878,69.1996,69.5445,31979.0],["2008-06-12",70.1192,72.878,69.5445,69.8893,32458.0],["2008-06-13",69.7744,72.1883,69.7744,71.3837,30031.0],["2008-06-16",71.8435,73.3378,70.579,73.2229,30483.0],["2008-06-17",73.6827,75.4069,72.993,74.3724,41392.0],["2008-06-18",74.7172,74.7172,72.993,74.2574,31692.0],["2008-06-19",74.2574,74.6023,72.1883,73.2229,13954.0],["2008-06-20",75.177,79.5451,73.5677,78.7405,65629.0],["2008-06-23",78.7405,79.775,74.9471,75.177,30779.0],["2008-06-24",75.9817,77.3611,74.7172,74.8322,14815.0],["2008-06-25",76.0966,79.66,75.0621,77.591,14198.0],["2008-06-26",77.8209,79.3152,77.2461,78.0508,13928.0],["2008-06-27",78.1657,78.1657,74.7172,74.7172,24498.0],["2008-06-30",74.9471,75.5219,72.7631,72.7631,20600.0],["2008-07-01",71.8435,73.3378,70.8089,71.6136,31466.0],["2008-07-02",71.2687,71.8435,69.1996,70.8089,29587.0],["2008-07-03",70.2342,70.9239,69.3146,70.4641,10944.0],["2008-07-07",71.0388,71.0388,68.28,69.3146,35529.0],["2008-07-08",70.0043,71.3837,69.0847,71.3837,25185.0],["2008-07-09",71.2687,71.4986,67.8202,68.0501,20922.0],["2008-07-10",68.1651,69.7744,66.3259,66.7857,20861.0],["2008-07-11",66.211,66.7857,63.797,66.6707,28456.0],["2008-07-14",65.5213,67.4754,64.1419,65.5213,16842.0],["2008-07-15",65.5213,66.6707,62.5326,64.1419,32840.0],["2008-07-16",64.2568,68.28,63.4522,66.9007,19043.0],["2008-07-17",66.096,69.5445,65.7512,68.9697,34259.0],["2008-07-18",69.3146,73.5677,69.0847,72.1883,20322.0],["2008-07-21",72.4182,72.993,70.3491,72.3033,13301.0],["2008-07-22",71.8435,83.1085,71.7285,81.6142,30640.0],["2008-07-23",82.4188,89.0859,81.3843,88.1663,29587.0],["2008-07-24",89.5457,89.5457,83.6833,84.4879,28926.0],["2008-07-25",86.3271,86.3271,80.9245,81.6142,17495.0],["2008-07-28",81.7291,82.6487,78.3956,79.5451,19113.0],["2008-07-29",79.3152,83.5683,78.3956,83.2235,36068.0],["2008-07-30",83.7982,85.5225,79.66,81.1544,25489.0],["2008-07-31",80.2348,80.9245,77.9358,79.2002,22453.0],["2008-08-01",79.2002,80.4647,77.7059,78.5106,16398.0],["2008-08-04",78.2807,78.8554,74.8322,77.8209,23228.0],["2008-08-05",78.1657,82.7637,77.591,82.7637,23915.0],["2008-08-06",83.3384,83.4534,79.4301,83.1085,15285.0],["2008-08-07",82.4188,82.9936,79.66,81.3843,13684.0],["2008-08-08",81.3843,84.7178,79.66,84.373,32127.0],["2008-08-11",84.0281,90.2354,83.6833,89.0859,30944.0],["2008-08-12",89.2009,90.6952,82.9936,85.1776,30631.0],["2008-08-13",86.0972,90.4653,85.0627,88.3962,36277.0],["2008-08-14",87.3617,91.155,86.3271,91.0401,19626.0],["2008-08-15",91.3849,95.4081,87.5916,89.0859,38495.0],["2008-08-18",89.4308,90.5803,85.8673,87.1318,16129.0],["2008-08-19",86.4421,87.5916,82.3039,83.1085,22375.0],["2008-08-20",83.6833,86.2122,82.1889,84.8328,13945.0],["2008-08-21",84.4879,84.9477,82.1889,84.6029,15024.0],["2008-08-22",85.1776,90.5803,84.6029,90.1205,25281.0],["2008-08-25",89.7756,90.3504,86.7869,87.8215,14980.0],["2008-08-26",87.9364,93.5689,85.9823,86.9019,12362.0],["2008-08-27",86.4421,88.2813,86.2122,87.4766,16659.0],["2008-08-28",88.1663,89.0859,87.3617,89.0859,20444.0],["2008-08-29",88.856,89.6607,87.7065,89.4308,13328.0],["2008-09-02",90.8102,93.5689,89.0859,90.4653,23584.0],["2008-09-03",89.8906,91.8447,88.7411,91.4999,11135.0],["2008-09-04",91.0401,91.3849,87.5916,88.2813,8943.0],["2008-09-05",85.7524,90.2354,85.7524,89.0859,9013.0],["2008-09-08",91.0401,94.4885,87.8215,94.1437,17190.0],["2008-09-09",93.7988,96.5576,90.8102,91.4999,32249.0],["2008-09-10",93.2241,93.2241,88.3962,88.7411,17077.0],["2008-09-11",87.9364,90.5803,87.0168,90.2354,18860.0],["2008-09-12",89.6607,89.6607,86.2122,87.7065,12205.0],["2008-09-15",86.0972,86.3271,80.9245,82.4188,22506.0],["2008-09-16",80.9245,87.8215,77.591,87.5916,28595.0],["2008-09-17",86.557,87.5916,83.9132,85.7524,31596.0],["2008-09-18",89.0859,100.5809,86.0972,97.1324,57503.0],["2008-09-19",98.2819,108.3974,95.753,97.3623,57547.0],["2008-09-22",95.753,98.9716,93.1091,93.7988,25951.0],["2008-09-23",93.6839,100.236,93.2241,98.052,54528.0],["2008-09-24",102.0752,103.4546,97.7071,97.7071,33084.0],["2008-09-25",99.7762,101.6154,98.052,99.8912,34015.0],["2008-09-26",100.9257,103.2247,98.9716,102.1902,31971.0],["2008-09-29",102.1902,104.1443,98.3968,98.7417,44620.0],["2008-09-30",100.351,100.6958,98.5118,99.7762,27386.0],["2008-10-01",98.2819,102.8799,98.052,101.2706,26342.0],["2008-10-02",102.1902,102.1902,95.9829,96.4427,27369.0],["2008-10-03",98.9716,100.8108,95.5231,95.5231,54998.0],["2008-10-06",95.5231,97.8221,91.3849,93.5689,43036.0],["2008-10-07",95.9829,96.7875,87.3617,87.5916,23001.0],["2008-10-08",87.3617,89.0859,80.9245,83.5683,39591.0],["2008-10-09",84.0281,84.8328,77.591,79.3152,21818.0],["2008-10-10",74.8322,78.0508,65.6362,69.5445,59887.0],["2008-10-13",74.4873,76.3265,71.8435,76.3265,9248.0],["2008-10-14",79.3152,80.2348,72.878,73.4528,21088.0],["2008-10-15",73.6827,74.4873,69.4295,69.4295,18460.0],["2008-10-16",70.2342,73.1079,67.0156,70.8089,43419.0],["2008-10-17",68.28,70.4641,63.797,68.7398,38191.0],["2008-10-20",69.3146,72.4182,67.2455,68.9697,16990.0],["2008-10-21",67.8202,68.7398,66.6707,67.8202,12327.0],["2008-10-22",68.7398,68.9697,62.8774,63.4522,21288.0],["2008-10-23",64.3718,65.4063,56.9,57.5897,30257.0],["2008-10-24",55.0608,57.5897,55.0608,56.7851,13823.0],["2008-10-27",54.9459,57.4748,54.9459,55.6356,9952.0],["2008-10-28",56.9,58.8542,53.9113,57.2449,20539.0],["2008-10-29",57.3598,59.0841,56.4402,57.1299,17564.0],["2008-10-30",58.6243,60.0037,56.7851,57.3598,20113.0],["2008-10-31",57.3598,60.4635,57.3598,59.199,23602.0],["2008-11-03",59.0841,59.314,58.0495,58.6243,22984.0],["2008-11-04",58.8542,59.314,57.5897,58.2794,34615.0],["2008-11-05",58.6243,59.0841,56.9,57.3598,45968.0],["2008-11-06",56.9,61.498,56.9,58.9691,50727.0],["2008-11-07",59.6588,60.8083,58.5093,59.4289,24741.0],["2008-11-10",61.3831,61.3831,55.5206,57.015,15711.0],["2008-11-11",56.6701,56.6701,50.3479,50.3479,31396.0],["2008-11-12",49.6582,51.7273,45.9798,45.9798,38391.0],["2008-11-13",45.4051,50.5778,42.7612,50.118,34554.0],["2008-11-14",49.1984,49.6582,44.1406,44.9453,32397.0],["2008-11-17",45.4051,45.4051,39.3128,39.8875,30431.0],["2008-11-18",39.6576,41.3818,36.3241,39.4277,22880.0],["2008-11-19",39.3128,39.6576,34.0251,34.7148,27438.0],["2008-11-20",34.5998,36.2091,33.6802,33.6802,24045.0],["2008-11-21",34.4849,40.3473,33.5653,40.3473,55494.0],["2008-11-24",41.037,41.037,36.6689,38.1633,23863.0],["2008-11-25",37.7035,42.7612,37.7035,42.7612,35938.0],["2008-11-26",41.6117,48.7386,40.6921,48.1639,18878.0],["2008-11-28",48.3938,50.8077,45.9798,50.8077,5707.0],["2008-12-01",49.0835,50.4629,45.9798,45.9798,21079.0],["2008-12-02",45.9798,52.7618,45.9798,52.7618,26403.0],["2008-12-03",51.4974,51.4974,47.934,49.0835,15703.0],["2008-12-04",48.5087,54.1412,47.4742,51.3825,31031.0],["2008-12-05",52.3021,56.5552,51.4974,55.7505,18025.0],["2008-12-08",57.4748,65.4063,56.3253,60.8083,43724.0],["2008-12-09",60.2336,64.7166,58.8542,59.7738,15668.0],["2008-12-10",60.5784,63.797,59.199,61.1532,10552.0],["2008-12-11",61.8429,62.0728,59.6588,59.8887,16651.0],["2008-12-12",58.5093,63.1073,58.5093,62.5326,9004.0],["2008-12-15",63.1073,64.0269,58.0495,59.199,11666.0],["2008-12-16",60.4635,61.498,57.9346,59.6588,21688.0],["2008-12-17",59.7738,60.5784,57.5897,59.0841,15755.0],["2008-12-18",61.7279,67.5903,59.5439,63.5671,17503.0],["2008-12-19",65.0615,72.1883,64.7166,71.3837,26594.0],["2008-12-22",71.3837,71.6136,66.5558,69.7744,23323.0],["2008-12-23",70.3491,72.0734,69.3146,69.8893,27064.0],["2008-12-24",70.0043,70.0043,67.2455,67.8202,4271.0],["2008-12-26",67.8202,69.5445,67.8202,69.5445,9761.0],["2008-12-29",69.5445,69.6594,67.3604,69.4295,15685.0],["2008-12-30",70.4641,70.579,64.3718,66.9007,25524.0],["2008-12-31",67.1305,70.0043,66.5558,68.395,19235.0],["2009-01-02",67.3604,73.4528,67.3604,70.9239,18286.0],["2009-01-05",71.8435,77.0162,69.0847,77.0162,22375.0],["2009-01-06",77.2461,81.7291,77.2461,80.1198,17268.0],["2009-01-07",80.5796,80.8095,75.8667,76.7863,19052.0],["2009-01-08",76.7863,80.2348,75.8667,79.775,7769.0],["2009-01-09",79.4301,80.2348,72.3033,72.4182,26281.0],["2009-01-12",72.5332,74.1425,68.9697,70.2342,16503.0],["2009-01-13",70.3491,72.1883,66.096,68.5099,20505.0],["2009-01-14",67.5903,67.7053,58.9691,59.6588,21966.0],["2009-01-15",61.0382,63.6821,58.6243,63.4522,18138.0],["2009-01-16",63.6821,65.981,61.613,65.981,17251.0],["2009-01-20",65.8661,65.8661,59.7738,59.8887,9613.0],["2009-01-21",59.4289,62.9924,58.6243,62.5326,14337.0],["2009-01-22",61.613,64.0269,59.6588,62.9924,6594.0],["2009-01-23",62.1877,63.912,60.9233,62.8774,10387.0],["2009-01-26",62.3027,69.3146,62.3027,65.4063,12562.0],["2009-01-27",65.4063,67.5903,60.4635,66.6707,10265.0],["2009-01-28",66.6707,73.3378,65.6362,71.9584,27638.0],["2009-01-29",70.1192,71.6136,68.9697,69.8893,18217.0],["2009-01-30",70.3491,72.1883,65.0615,65.7512,17007.0],["2009-02-02",65.981,71.0388,64.8316,70.0043,13502.0],["2009-02-03",69.1996,70.694,67.3604,68.9697,14467.0],["2009-02-04",69.1996,74.2574,68.9697,71.7285,14780.0],["2009-02-05",71.4986,77.2461,71.4986,74.9471,14589.0],["2009-02-06",75.0621,80.4647,74.9471,77.8209,23071.0],["2009-02-09",78.9704,78.9704,75.292,77.591,8821.0],["2009-02-10",77.591,80.4647,76.4415,77.3611,17216.0],["2009-02-11",77.476,79.5451,75.177,75.8667,8438.0],["2009-02-12",75.4069,78.8554,71.4986,78.2807,9674.0],["2009-02-13",78.5106,80.3497,76.2116,78.8554,9091.0],["2009-02-17",79.2002,79.3152,75.4069,77.0162,10996.0],["2009-02-18",77.476,78.3956,75.8667,75.9817,17408.0],["2009-02-19",76.9013,77.1312,73.9126,75.292,19548.0],["2009-02-20",74.0275,75.292,71.3837,72.5332,20748.0],["2009-02-23",73.3378,74.7172,67.2455,69.1996,18826.0],["2009-02-24",71.9584,76.3265,70.3491,74.8322,14180.0],["2009-02-25",75.177,75.177,70.3491,73.1079,12188.0],["2009-02-26",73.1079,74.0275,69.7744,69.8893,9343.0],["2009-02-27",69.3146,72.7631,69.0847,70.4641,11901.0],["2009-03-02",69.4295,70.579,69.0847,69.4295,15502.0],["2009-03-03",70.3491,70.4641,63.797,64.2568,17329.0],["2009-03-04",65.1764,66.9007,63.2223,64.4867,11022.0],["2009-03-05",63.2223,66.211,60.9233,60.9233,15233.0],["2009-03-06",61.613,61.8429,58.0495,59.0841,21261.0],["2009-03-09",58.2794,59.199,56.5552,56.7851,13676.0],["2009-03-10",58.3944,67.1305,57.9346,64.7166,15276.0],["2009-03-11",66.096,66.4408,63.4522,63.797,18765.0],["2009-03-12",65.5213,83.9132,63.6821,81.6142,59757.0],["2009-03-13",81.6142,83.6833,78.6255,80.6946,42575.0],["2009-03-16",80.5796,85.7524,80.5796,82.5338,45646.0],["2009-03-17",82.6487,84.0281,81.6142,84.0281,30100.0],["2009-03-18",83.9132,92.0746,82.7637,90.8102,32466.0],["2009-03-19",90.8102,91.4999,89.0859,89.0859,22940.0],["2009-03-20",89.6607,89.6607,81.1544,84.7178,35511.0],["2009-03-23",86.2122,89.2009,84.258,89.2009,35007.0],["2009-03-24",87.8215,90.8102,87.3617,88.0514,43958.0],["2009-03-25",88.5112,91.3849,86.4421,89.8906,34067.0],["2009-03-26",90.3504,92.5344,88.1663,92.5344,33458.0],["2009-03-27",91.155,91.3849,86.9019,86.9019,30274.0],["2009-03-30",86.4421,87.8215,82.074,87.3617,24950.0],["2009-03-31",87.9364,89.4308,85.6374,87.0168,23471.0],["2009-04-01",86.0972,89.8906,86.0972,87.1318,27621.0],["2009-04-02",88.7411,93.5689,87.9364,91.3849,43758.0],["2009-04-03",90.6952,94.9483,90.4653,94.1437,25942.0],["2009-04-06",93.1091,95.0633,93.1091,94.3736,23175.0],["2009-04-07",93.2241,97.1324,92.5344,92.7643,20061.0],["2009-04-08",92.3045,97.0174,92.1896,97.0174,22201.0],["2009-04-09",97.7071,103.6845,97.0174,103.6845,23428.0],["2009-04-13",102.7649,104.6041,101.1556,104.1443,16625.0],["2009-04-14",102.3051,103.9144,99.2015,101.9603,21105.0],["2009-04-15",96.9025,98.7417,92.1896,97.3623,26760.0],["2009-04-16",98.052,103.4546,97.3623,102.7649,16494.0],["2009-04-17",103.3397,105.6386,101.2706,105.0639,19643.0],["2009-04-20",103.1098,103.9144,98.3968,100.351,20200.0],["2009-04-21",100.351,103.9144,99.0865,103.7995,19469.0],["2009-04-22",102.7649,107.7077,101.2706,104.949,15885.0],["2009-04-23",105.4088,107.5928,103.4546,105.8685,13702.0],["2009-04-24",115.7542,135.8704,113.8001,127.0193,94581.0],["2009-04-27",124.8352,131.0425,121.8465,129.4332,52832.0],["2009-04-28",129.6631,132.192,126.7894,127.3641,33241.0],["2009-04-29",126.9043,134.9508,124.6053,133.3415,30413.0],["2009-04-30",134.1461,136.675,132.192,132.8817,39478.0],["2009-05-01",132.9966,135.0657,131.3874,132.3069,24428.0],["2009-05-04",134.1461,139.089,133.9162,134.8358,33241.0],["2009-05-05",134.491,136.9049,131.9621,132.7668,30509.0],["2009-05-06",134.491,135.0657,120.1223,126.3296,41322.0],["2009-05-07",124.4904,125.6399,115.7542,117.2486,44724.0],["2009-05-08",116.4439,120.697,113.3403,118.2831,25263.0],["2009-05-11",114.6047,116.0991,111.5011,114.2599,22079.0],["2009-05-12",114.6047,114.6047,107.3629,110.5815,16973.0],["2009-05-13",108.7423,109.5469,104.3742,105.7536,19739.0],["2009-05-14",105.8685,110.3516,104.2593,107.018,16947.0],["2009-05-15",106.3283,108.7423,103.5696,107.4778,20827.0],["2009-05-18",108.3974,120.5821,106.3283,118.1682,23810.0],["2009-05-19",114.7197,115.0645,111.2712,113.915,20940.0],["2009-05-20",114.6047,114.9496,108.2825,109.2021,22105.0],["2009-05-21",108.1675,111.731,101.7304,103.6845,45020.0],["2009-05-22",104.0294,105.9835,101.1556,103.1098,19461.0],["2009-05-26",101.7304,111.9609,101.7304,111.1562,22288.0],["2009-05-27",110.1217,111.3861,103.7995,104.0294,15494.0],["2009-05-28",105.1788,106.3283,102.3051,102.65,12936.0],["2009-05-29",102.4201,103.9144,97.8221,99.6613,23471.0],["2009-06-01",100.9257,105.9835,100.9257,105.1788,24933.0],["2009-06-02",105.0639,105.9835,97.937,99.5463,29448.0],["2009-06-03",98.9716,101.6154,98.6267,101.6154,12945.0],["2009-06-04",102.3051,103.3397,98.8566,100.1211,10326.0],["2009-06-05",100.236,101.7304,99.3164,101.0407,10666.0],["2009-06-08",98.6267,101.1556,96.5576,98.6267,10170.0],["2009-06-09",98.9716,100.8108,95.4081,95.638,8047.0],["2009-06-10",94.9483,97.0174,88.6261,90.2354,40061.0],["2009-06-11",91.27,93.339,88.7411,90.0055,19461.0],["2009-06-12",89.5457,90.5803,86.7869,90.3504,15094.0],["2009-06-15",88.5112,88.856,86.3271,88.2813,14198.0],["2009-06-16",88.0514,92.5344,87.3617,91.4999,26185.0],["2009-06-17",92.3045,94.7184,89.7756,91.4999,14111.0],["2009-06-18",92.4194,98.2819,90.2354,97.937,16833.0],["2009-06-19",97.937,105.1788,97.937,103.4546,27412.0],["2009-06-22",102.9948,103.3397,99.0865,100.4659,17747.0],["2009-06-23",99.4314,100.9257,92.4194,92.4194,10683.0],["2009-06-24",93.1091,97.8221,91.6148,96.4427,22201.0],["2009-06-25",95.5231,99.7762,94.9483,99.0865,10805.0],["2009-06-26",98.9716,104.4892,97.0174,102.3051,37651.0],["2009-06-29",102.4201,102.4201,97.937,100.4659,13180.0],["2009-06-30",100.6958,103.4546,100.351,100.4659,12075.0],["2009-07-01",101.1556,105.6386,100.5809,105.1788,12423.0],["2009-07-02",102.4201,102.4201,97.1324,97.1324,12040.0],["2009-07-06",96.5576,97.4772,94.1437,96.6726,9500.0],["2009-07-07",96.7875,96.7875,93.1091,93.2241,11927.0],["2009-07-08",98.7417,107.3629,98.7417,106.6732,56112.0],["2009-07-09",107.3629,115.4094,106.6732,114.4898,31483.0],["2009-07-10",113.5702,116.9037,109.432,114.1449,18069.0],["2009-07-13",114.6047,120.3522,109.8918,120.2372,29961.0],["2009-07-14",120.2372,120.697,118.0532,119.2027,9587.0],["2009-07-15",120.697,121.2718,118.1682,120.0073,11170.0],["2009-07-16",119.0877,121.1568,115.8692,118.398,10352.0],["2009-07-17",118.7429,120.4671,116.7888,118.628,25576.0],["2009-07-20",118.513,119.8924,114.4898,115.8692,20331.0],["2009-07-21",116.214,117.5934,112.8805,116.4439,8639.0],["2009-07-22",116.214,119.5475,114.03,118.0532,19148.0],["2009-07-23",118.1682,121.8465,115.9841,119.4326,16668.0],["2009-07-24",118.8578,122.0764,115.4094,118.628,10535.0],["2009-07-27",117.5934,122.3063,117.0187,122.3063,18530.0],["2009-07-28",121.8465,122.6512,118.0532,120.4671,10152.0],["2009-07-29",119.8924,121.5017,117.4785,117.5934,13006.0],["2009-07-30",118.9728,123.111,117.2486,119.4326,14780.0],["2009-07-31",119.3176,121.6166,117.3635,117.4785,14389.0],["2009-08-03",117.5934,121.2718,117.5934,119.2027,13510.0],["2009-08-04",117.8233,119.7774,116.4439,119.6625,21061.0],["2009-08-05",119.4326,119.7774,114.9496,117.2486,16259.0],["2009-08-06",116.9037,118.628,113.4552,114.6047,13319.0],["2009-08-07",115.5243,117.5934,112.9954,114.2599,15624.0],["2009-08-10",113.8001,121.7316,113.2253,121.2718,20444.0],["2009-08-11",127.0193,127.594,120.0073,121.3867,22514.0],["2009-08-12",121.7316,129.2033,121.0419,128.3987,22645.0],["2009-08-13",127.2492,128.9734,123.4558,124.7203,21914.0],["2009-08-14",124.7203,124.7203,119.4326,121.2718,15937.0],["2009-08-17",118.9728,120.3522,116.9037,117.8233,13910.0],["2009-08-18",118.2831,119.8924,116.5589,118.398,17147.0],["2009-08-19",117.1336,120.4671,115.8692,117.7084,15372.0],["2009-08-20",117.8233,118.1682,114.4898,116.0991,27325.0],["2009-08-21",116.7888,118.398,115.2944,116.6738,18582.0],["2009-08-24",118.513,125.295,117.9383,123.3409,34728.0],["2009-08-25",124.1455,125.41,122.5362,124.7203,61270.0],["2009-08-26",124.3754,124.9502,122.7661,123.4558,32632.0],["2009-08-27",121.8465,126.4445,117.8233,123.5708,14319.0],["2009-08-28",125.0651,127.4791,121.7316,127.0193,39261.0],["2009-08-31",126.9043,126.9043,119.8924,120.4671,35311.0],["2009-09-01",120.4671,123.6857,117.3635,117.9383,28804.0],["2009-09-02",117.9383,126.2146,117.9383,119.7774,31022.0],["2009-09-03",128.0538,128.5136,125.41,127.8239,40957.0],["2009-09-04",127.594,129.3183,126.4445,128.7435,28230.0],["2009-09-08",129.7781,132.7668,127.594,131.9621,39417.0],["2009-09-09",133.2265,133.9162,130.6977,131.5023,27760.0],["2009-09-10",131.9621,134.376,130.3528,134.1461,18860.0],["2009-09-11",134.0312,137.9395,133.1116,134.1461,29787.0],["2009-09-14",134.491,134.491,132.6518,133.2265,15502.0],["2009-09-15",133.8013,137.3647,132.8817,136.9049,27186.0],["2009-09-16",136.9049,140.3534,135.7554,139.089,23114.0],["2009-09-17",139.2039,139.5488,133.2265,133.8013,20139.0],["2009-09-18",132.6518,136.1003,132.6518,135.6405,51597.0],["2009-09-21",134.7209,135.7554,132.6518,135.4106,15720.0],["2009-09-22",135.7554,136.79,131.2724,131.3874,13997.0],["2009-09-23",131.1575,132.7668,127.4791,127.594,13641.0],["2009-09-24",128.0538,131.5023,126.5595,129.7781,21288.0],["2009-09-25",129.6631,131.5023,126.7894,127.8239,10944.0],["2009-09-28",128.9734,132.7668,127.0193,130.4678,14963.0],["2009-09-29",130.9276,133.2265,129.7781,131.0425,7281.0],["2009-09-30",131.7322,137.4797,128.7435,135.2956,48839.0],["2009-10-01",134.491,135.1807,127.1342,127.709,15320.0],["2009-10-02",127.4791,131.0425,127.1342,127.709,10657.0],["2009-10-05",128.6286,131.3874,127.709,129.893,8299.0],["2009-10-06",130.9276,134.9508,129.6631,132.4219,12301.0],["2009-10-07",131.9621,133.4565,129.3183,131.1575,6594.0],["2009-10-08",131.7322,135.0657,130.8126,131.3874,8960.0],["2009-10-09",131.3874,134.7209,131.3874,134.0312,6290.0],["2009-10-12",134.0312,134.491,131.3874,133.3415,10457.0],["2009-10-13",133.1116,134.0312,130.1229,133.5714,16529.0],["2009-10-14",134.7209,134.9508,131.1575,132.6518,21592.0],["2009-10-15",132.192,134.8358,132.192,133.5714,13075.0],["2009-10-16",132.192,133.1116,125.9847,130.4678,23958.0],["2009-10-19",131.2724,139.089,130.6977,135.8704,19295.0],["2009-10-20",136.4451,137.5946,129.6631,131.9621,16146.0],["2009-10-21",131.9621,133.3415,127.4791,128.0538,17790.0],["2009-10-22",138.5142,142.5375,136.9049,137.9395,78043.0],["2009-10-23",141.7328,141.7328,137.9395,140.1235,26768.0],["2009-10-26",141.1581,142.4225,136.4451,136.675,28030.0],["2009-10-27",138.1694,141.5029,136.675,138.6292,18234.0],["2009-10-28",139.8936,141.0431,134.1461,134.2611,21931.0],["2009-10-29",138.5142,142.5375,138.0544,140.6983,30109.0],["2009-10-30",140.9282,140.9282,132.8817,133.9162,37173.0],["2009-11-02",135.4106,137.5946,131.6172,134.7209,20087.0],["2009-11-03",135.9853,137.5946,132.4219,135.5255,12510.0],["2009-11-04",135.9853,136.79,132.6518,132.6518,17877.0],["2009-11-05",134.9508,138.8591,133.1116,137.1348,12571.0],["2009-11-06",136.79,139.8936,134.9508,138.2843,12249.0],["2009-11-09",139.8936,140.8132,137.3647,138.974,12849.0],["2009-11-10",138.7441,138.8591,133.3415,136.2152,16938.0],["2009-11-11",137.8245,138.8591,135.0657,138.8591,13362.0],["2009-11-12",139.5488,140.8132,135.9853,136.4451,15729.0],["2009-11-13",136.5601,139.6637,135.0657,136.79,13145.0],["2009-11-16",138.6292,141.6179,137.3647,138.8591,20792.0],["2009-11-17",138.6292,139.4338,135.1807,137.8245,14380.0],["2009-11-18",137.4797,138.8591,134.7209,138.6292,13423.0],["2009-11-19",137.9395,138.5142,136.1003,137.0199,13545.0],["2009-11-20",136.2152,137.9395,135.6405,136.79,12797.0],["2009-11-23",137.3647,139.6637,135.6405,136.4451,12762.0],["2009-11-24",135.9853,137.5946,135.0657,136.3302,11779.0],["2009-11-25",136.3302,137.0199,133.2265,133.8013,12806.0],["2009-11-27",133.1116,134.6059,132.0771,132.0771,8160.0],["2009-11-30",132.0771,132.192,127.4791,131.9621,19826.0],["2009-12-01",132.8817,134.376,131.6172,132.6518,11057.0],["2009-12-02",132.192,137.7096,132.192,133.2265,7464.0],["2009-12-03",133.8013,133.9162,128.1688,128.3987,17947.0],["2009-12-04",130.2379,133.5714,129.3183,132.9966,19887.0],["2009-12-07",132.192,134.8358,132.192,134.0312,8143.0],["2009-12-08",133.2265,134.0312,130.4678,130.9276,14824.0],["2009-12-09",130.6977,130.9276,128.5136,130.2379,7873.0],["2009-12-10",131.3874,133.8013,130.1229,132.0771,9874.0],["2009-12-11",132.4219,135.7554,132.192,135.5255,9935.0],["2009-12-14",135.7554,136.9049,134.7209,135.6405,25846.0],["2009-12-15",139.3189,151.1587,135.7554,150.6989,72693.0],["2009-12-16",151.0437,162.8835,149.7793,159.0902,76277.0],["2009-12-17",157.8257,161.734,155.9866,160.6995,37956.0],["2009-12-18",161.1593,168.746,160.2397,167.2516,5246.0],["2009-12-21",165.8435,173.4187,161.188,168.4011,226708.0],["2009-12-22",168.4126,201.1617,167.9528,186.9367,250719.0],["2009-12-23",185.9999,189.3737,181.6203,187.9885,95520.0],["2009-12-24",187.9885,189.0173,177.0223,178.7063,35320.0],["2009-12-28",177.666,181.149,177.0741,180.2237,38800.0],["2009-12-29",180.4593,190.2473,180.4018,189.5461,49413.0],["2009-12-30",190.0978,192.5405,179.9133,188.8047,52545.0],["2009-12-31",189.638,195.3568,186.2183,186.2873,70988.0],["2010-01-04",187.9081,192.5348,178.4362,180.6145,75685.0],["2010-01-05",180.8961,181.0456,170.2231,172.137,104742.0],["2010-01-06",171.3783,171.3783,165.9469,166.5274,97434.0],["2010-01-07",165.5389,169.2632,165.5389,168.4069,69248.0],["2010-01-08",167.1654,169.5219,165.3894,168.7517,54111.0],["2010-01-11",169.5449,169.5449,164.8549,166.97,36190.0],["2010-01-12",169.4414,173.9417,167.1654,170.9817,74989.0],["2010-01-13",172.4243,176.9189,171.7634,174.8498,47673.0],["2010-01-14",174.1486,180.4708,173.8152,177.3442,58112.0],["2010-01-15",178.1718,178.5856,173.5106,174.9647,35842.0],["2010-01-19",176.1027,179.0512,173.8382,177.5281,45063.0],["2010-01-20",176.8786,179.2006,173.8785,174.6256,56025.0],["2010-01-21",174.1026,176.4016,172.6772,172.7634,23489.0],["2010-01-22",173.8612,175.5855,172.6255,174.9245,45585.0],["2010-01-25",175.5855,180.4708,175.5855,176.7867,39322.0],["2010-01-26",176.1602,183.2871,175.8211,180.2237,42627.0],["2010-01-27",179.5512,183.9078,179.5455,183.2871,24880.0],["2010-01-28",183.9193,186.1321,179.6604,182.2123,26794.0],["2010-01-29",182.7698,184.632,181.764,184.632,30796.0],["2010-02-01",184.9998,193.1153,178.7696,183.1261,87865.0],["2010-02-02",183.402,197.6558,183.2296,196.0177,53067.0],["2010-02-03",195.6269,197.1385,192.0865,196.2189,30796.0],["2010-02-04",194.8912,196.535,186.8045,187.8276,32884.0],["2010-02-05",185.1608,187.546,182.7698,186.7471,25402.0],["2010-02-08",187.4942,191.3968,187.4138,187.7414,28708.0],["2010-02-09",189.1955,195.4143,188.115,194.3107,43845.0],["2010-02-10",193.9142,197.3857,193.9142,197.3857,19835.0],["2010-02-11",196.5638,197.7133,194.6958,197.6385,20183.0],["2010-02-12",196.5638,198.288,195.4143,198.288,46455.0],["2010-02-16",198.288,205.685,197.0236,197.2994,38104.0],["2010-02-17",198.0121,205.6275,198.0121,199.6387,65594.0],["2010-02-18",199.949,204.4091,199.4375,201.6905,42801.0],["2010-02-19",201.6905,203.4262,198.4719,200.1617,24359.0],["2010-02-22",201.0525,202.3285,198.3455,200.0007,14963.0],["2010-02-23",200.2536,202.6273,198.4087,199.7306,6090.0],["2010-02-24",200.9318,202.202,199.0927,200.518,10265.0],["2010-02-25",198.8685,200.2134,198.2937,199.0122,9047.0],["2010-02-26",199.0122,199.1501,196.6097,196.6097,12701.0],["2010-03-01",197.7133,202.8343,196.6155,200.7192,15833.0],["2010-03-02",201.1617,203.4033,199.7306,203.4033,34624.0],["2010-03-03",203.1734,203.1734,200.0697,201.9836,20357.0],["2010-03-04",202.8802,204.5183,200.3284,201.2652,17573.0],["2010-03-05",201.2652,203.6849,201.2652,202.886,12875.0],["2010-03-08",205.1792,205.1792,201.8227,202.886,17573.0],["2010-03-09",202.6676,207.0414,202.6676,205.777,17051.0],["2010-03-10",206.4264,210.0646,206.254,209.1795,11831.0],["2010-03-11",209.2082,209.7772,206.9092,208.3921,11135.0],["2010-03-12",208.2254,219.3812,206.938,216.042,34276.0],["2010-03-15",219.4675,221.3526,216.8121,220.7032,23837.0],["2010-03-16",222.14,223.0654,218.5651,220.4158,10961.0],["2010-03-17",221.2779,222.9562,220.1284,221.2492,10787.0],["2010-03-18",221.8527,228.1174,221.5365,224.2551,31318.0],["2010-03-19",224.3011,226.9622,224.3011,224.3011,17921.0],["2010-03-22",222.3987,224.2321,220.7319,221.4216,13397.0],["2010-03-23",220.5882,222.9619,220.5882,222.1228,5916.0],["2010-03-24",220.9618,221.8354,220.4158,220.8756,9743.0],["2010-03-25",222.4274,222.8297,219.8698,219.8985,13397.0],["2010-03-26",219.6859,220.0135,217.8352,218.7088,8351.0],["2010-03-29",220.41,220.4963,218.9962,219.5537,6264.0],["2010-03-30",219.3927,220.2721,218.91,220.0767,6264.0],["2010-03-31",218.5191,222.9677,218.5191,219.1341,20357.0],["2010-04-01",219.1743,221.9216,219.1743,219.6111,13223.0],["2010-04-05",220.7032,225.1575,220.1629,224.7896,10265.0],["2010-04-06",223.0022,224.9621,223.0022,224.1517,8177.0],["2010-04-07",223.4849,228.6002,222.0826,227.1978,23837.0],["2010-04-08",225.8759,233.3189,224.7436,231.0774,21749.0],["2010-04-09",230.7325,240.2446,226.307,233.9224,18791.0],["2010-04-12",233.2039,237.7157,233.2039,236.365,20705.0],["2010-04-13",237.3708,237.9456,228.2151,228.2151,28360.0],["2010-04-14",229.2497,233.9224,229.2497,233.1982,15485.0],["2010-04-15",234.5546,236.365,234.4971,235.8133,8873.0],["2010-04-16",235.3075,235.819,233.3476,235.2443,13049.0],["2010-04-19",235.0489,238.5433,233.3764,237.8996,14093.0],["2010-04-20",238.5548,238.5548,225.8184,231.1521,34276.0],["2010-04-21",231.0199,231.0199,224.8701,229.5428,21749.0],["2010-04-22",229.2439,236.1696,228.6692,234.819,13571.0],["2010-04-23",234.7385,237.9456,232.7729,235.7673,30796.0],["2010-04-26",236.6179,240.2446,232.7729,234.842,13397.0],["2010-04-27",233.7614,235.0489,229.6232,230.4739,15137.0],["2010-04-28",231.5659,231.5659,224.1574,224.5252,17399.0],["2010-04-29",224.9448,231.8418,224.1517,231.1061,14093.0],["2010-04-30",229.8991,232.3533,224.8701,224.8701,29578.0],["2010-05-03",224.439,224.439,198.288,213.7487,76207.0],["2010-05-04",210.6451,211.5014,196.9661,202.4262,35494.0],["2010-05-05",198.288,200.587,178.2523,185.2987,116747.0],["2010-05-06",178.5052,189.092,178.5052,183.7699,57069.0],["2010-05-07",183.948,191.391,183.3446,183.9768,52371.0],["2010-05-10",187.9425,192.5348,184.494,187.2931,31666.0],["2010-05-11",186.2758,201.156,186.2758,194.8338,27316.0],["2010-05-12",195.4143,195.4143,190.2415,194.0694,19487.0],["2010-05-13",191.8968,191.8968,184.4998,187.5977,23837.0],["2010-05-14",185.6435,187.0747,182.7698,184.4653,13919.0],["2010-05-17",184.7124,185.3562,166.7401,176.2694,72032.0],["2010-05-18",177.0223,181.3617,174.1543,176.6775,28012.0],["2010-05-19",176.1372,178.1373,166.7343,176.4476,30970.0],["2010-05-20",167.97,173.4876,164.0963,164.5676,35494.0],["2010-05-21",169.3782,171.0507,160.9294,169.6081,30622.0],["2010-05-24",166.7343,168.5678,156.3257,157.3257,77947.0],["2010-05-25",155.1819,168.9759,145.9917,167.585,77947.0],["2010-05-26",169.2058,174.6429,168.4011,170.1311,58460.0],["2010-05-27",172.4243,174.5567,171.8496,172.568,31840.0],["2010-05-28",174.7521,178.6144,174.7521,174.7808,34450.0],["2010-06-01",174.0566,174.0566,169.223,169.3724,46107.0],["2010-06-02",170.7001,171.43,167.2746,170.4127,27142.0],["2010-06-03",164.4353,172.4186,164.4353,170.6714,19661.0],["2010-06-04",166.6769,168.9529,163.7342,163.9181,32710.0],["2010-06-07",163.7629,169.5908,161.5041,166.5964,62810.0],["2010-06-08",166.7343,171.8668,165.24,169.6253,40366.0],["2010-06-09",170.0162,178.4879,169.5506,176.5568,37408.0],["2010-06-10",181.0743,186.5517,176.3729,181.218,38626.0],["2010-06-11",195.4028,195.4028,175.9188,177.4936,31840.0],["2010-06-14",176.7579,186.793,176.7579,184.3791,22619.0],["2010-06-15",184.8791,186.793,180.1834,184.3906,19661.0],["2010-06-16",180.8387,186.793,180.8387,184.494,24011.0],["2010-06-17",184.2469,195.1269,182.0399,185.5401,20705.0],["2010-06-18",179.5052,187.7069,179.5052,186.5344,33754.0],["2010-06-21",188.5805,188.5805,179.4133,181.9479,15137.0],["2010-06-22",182.2008,183.4595,177.3097,178.0454,19313.0],["2010-06-23",174.7291,182.1951,170.4242,181.8732,28534.0],["2010-06-24",180.3271,182.218,177.6028,178.1603,12875.0],["2010-06-25",179.6547,184.701,174.344,184.2699,42975.0],["2010-06-28",183.586,183.9193,179.3213,180.3156,13745.0],["2010-06-29",177.12,177.12,163.8031,166.8953,31492.0],["2010-06-30",167.4815,170.6944,163.6192,164.8952,22097.0],["2010-07-01",164.6882,165.7285,155.1819,157.0269,35842.0],["2010-07-02",157.7568,160.9754,155.5153,160.9294,14093.0],["2010-07-06",162.7686,169.5046,150.6816,153.0496,22793.0],["2010-07-07",149.7218,154.6072,149.7218,154.0554,24185.0],["2010-07-08",154.975,160.0673,152.8657,159.1936,19313.0],["2010-07-09",158.6017,183.8963,157.0269,163.8031,24011.0],["2010-07-12",162.6594,164.9411,159.9983,162.9353,10439.0],["2010-07-13",164.4353,166.0734,162.0846,165.1768,13223.0],["2010-07-14",165.0043,174.0796,164.5216,171.9358,18965.0],["2010-07-15",172.8669,176.9419,166.8148,170.2576,20183.0],["2010-07-16",169.1483,170.246,154.3543,159.2339,32884.0],["2010-07-19",158.9178,172.4186,158.912,163.579,20705.0],["2010-07-20",162.418,165.5274,160.1305,165.4469,12527.0],["2010-07-21",167.2516,169.292,160.3546,163.6422,24880.0],["2010-07-22",171.2749,171.2749,164.9526,168.9759,14267.0],["2010-07-23",168.6827,172.022,166.3895,171.7634,13223.0],["2010-07-26",171.5852,175.2521,168.0965,174.7233,16181.0],["2010-07-27",175.2981,176.6545,170.6599,171.4128,11483.0],["2010-07-28",171.4128,175.2808,169.131,170.4932,13919.0],["2010-07-29",171.5622,175.2981,168.4011,171.8496,8699.0],["2010-07-30",170.1254,173.5968,165.7573,166.9642,11657.0],["2010-08-02",173.5738,173.5738,159.6994,167.9988,29056.0],["2010-08-03",168.3321,168.3321,161.5674,164.8434,10613.0],["2010-08-04",165.5274,166.6769,162.9525,164.9354,14093.0],["2010-08-05",158.6304,165.1193,158.6304,162.6536,9395.0],["2010-08-06",161.0386,161.0386,156.044,159.6937,14267.0],["2010-08-09",159.9178,164.5158,156.3314,163.2111,20009.0],["2010-08-10",156.6475,164.1767,156.6475,160.6995,17921.0],["2010-08-11",158.5327,160.8202,155.4693,156.4291,20357.0],["2010-08-12",150.1873,160.5903,150.1873,155.7509,17573.0],["2010-08-13",156.3601,156.3601,148.8137,151.7334,10961.0],["2010-08-16",152.1817,169.5391,152.1817,162.6766,20531.0],["2010-08-17",165.717,172.4243,162.6536,165.3664,30622.0],["2010-08-18",165.6711,167.9586,163.4698,164.3894,17051.0],["2010-08-19",169.3437,169.5506,161.3892,167.6597,21749.0],["2010-08-20",167.8264,167.8264,163.8031,166.5907,16181.0],["2010-08-23",167.1999,167.2631,163.2341,164.556,9221.0],["2010-08-24",166.5562,166.5562,156.6648,156.6648,15485.0],["2010-08-25",154.7049,168.9759,152.3944,168.7115,31318.0],["2010-08-26",168.4299,171.5277,164.3836,164.6997,17399.0],["2010-08-27",163.4066,168.3954,159.9466,167.2516,9569.0],["2010-08-30",168.0793,168.4069,163.2859,164.9411,17573.0],["2010-08-31",164.3836,168.3264,164.2284,166.9068,15659.0],["2010-09-01",167.8206,171.8266,164.3779,171.7346,20879.0],["2010-09-02",171.3036,186.2183,171.3036,184.494,21749.0],["2010-09-03",181.6031,187.3678,180.4306,182.1951,18095.0],["2010-09-07",180.7582,185.6435,176.166,180.8157,24185.0],["2010-09-08",180.649,186.2125,178.3615,183.7296,15485.0],["2010-09-09",185.3447,186.7701,181.3329,182.5801,10265.0],["2010-09-10",182.3675,186.1781,181.0513,185.4251,23837.0],["2010-09-13",185.6435,187.2931,183.5802,186.6149,18965.0],["2010-09-14",185.3562,192.4026,183.1836,188.1609,18791.0],["2010-09-15",187.2988,191.8968,186.224,191.6324,14093.0],["2010-09-16",190.2128,190.8163,186.2068,188.3678,19661.0],["2010-09-17",191.391,192.0577,186.2183,190.0059,41409.0],["2010-09-20",190.0059,193.3279,188.2587,190.5174,14267.0],["2010-09-21",189.73,193.5693,188.1437,189.8335,10613.0],["2010-09-22",189.1495,190.983,186.8505,187.954,7830.0],["2010-09-23",186.793,191.3853,185.5918,187.0,6090.0],["2010-09-24",188.9656,190.7013,186.793,190.7013,10265.0],["2010-09-27",190.7531,191.575,187.1321,189.092,11831.0],["2010-09-28",188.7874,189.0863,184.1952,187.8103,14615.0],["2010-09-29",187.9081,188.6782,185.6723,188.6782,12353.0],["2010-09-30",189.092,191.1439,185.4769,188.8909,9743.0],["2010-10-01",189.7415,189.7415,183.9193,187.8678,11483.0],["2010-10-04",188.2874,189.5921,186.5919,189.092,8351.0],["2010-10-05",189.7817,193.69,189.6668,193.5061,11657.0],["2010-10-06",192.5405,194.236,191.1151,193.2934,11135.0],["2010-10-07",193.805,194.8395,190.822,194.2073,6264.0],["2010-10-08",194.6613,198.3972,193.3222,197.1098,6264.0],["2010-10-11",196.1787,196.6902,194.8338,194.8338,7308.0],["2010-10-12",193.7475,200.587,192.0635,199.2881,6090.0],["2010-10-13",199.1789,201.1617,195.4143,200.5812,5394.0],["2010-10-14",200.587,206.9092,199.4375,206.6046,10961.0],["2010-10-15",209.783,210.898,207.484,209.9266,12353.0],["2010-10-18",211.1624,213.7142,208.1392,212.0015,6960.0],["2010-10-19",209.8462,213.2314,209.5645,210.7198,12353.0],["2010-10-20",212.0819,213.8062,210.7485,212.1969,10787.0],["2010-10-21",212.1797,213.6568,204.0355,207.8116,18965.0],["2010-10-22",209.2082,213.8062,208.0645,210.875,6438.0],["2010-10-25",217.6857,217.6857,206.938,210.3405,4872.0],["2010-10-26",209.2082,211.5072,204.2366,206.3287,9395.0],["2010-10-27",204.6907,204.6907,196.5063,199.6214,8873.0],["2010-10-28",200.2134,200.2134,191.0864,191.0864,10091.0],["2010-10-29",190.1668,192.2417,182.0744,191.6152,13049.0],["2010-11-01",192.5405,192.5405,185.6493,187.2643,18791.0],["2010-11-02",189.0058,198.219,187.3678,198.1041,14267.0],["2010-11-03",198.5926,205.4838,197.15,203.2136,11135.0],["2010-11-04",205.7597,210.852,204.0355,210.3577,7134.0],["2010-11-05",209.6105,210.6221,205.7655,210.0128,5916.0],["2010-11-08",208.9898,208.9898,203.6217,206.6793,4698.0],["2010-11-09",206.323,212.6509,206.323,208.9381,6090.0],["2010-11-10",208.9496,212.6567,207.4897,212.6567,4524.0],["2010-11-11",210.6451,212.6567,209.2197,211.8808,3654.0],["2010-11-12",210.0646,212.0762,206.6793,206.6966,10091.0],["2010-11-15",206.892,211.2198,203.0699,207.7081,1914.0],["2010-11-16",206.4897,206.4897,197.7133,198.3397,5916.0],["2010-11-17",198.4604,202.1503,194.851,201.5928,5046.0],["2010-11-18",203.9837,211.5072,203.5872,209.2369,10439.0],["2010-11-19",209.2369,209.2369,205.7367,208.4495,5742.0],["2010-11-22",208.4036,212.4095,201.1617,211.2486,16355.0],["2010-11-23",208.6335,212.6567,203.4665,208.6277,11483.0],["2010-11-24",210.9899,213.2372,209.3921,211.9957,5742.0],["2010-11-26",211.967,214.5821,210.7025,212.5762,1914.0],["2010-11-29",211.0876,224.0195,208.4955,224.0195,23315.0],["2010-11-30",221.7722,226.9679,218.8755,223.1746,24706.0],["2010-12-01",229.8934,229.8934,223.278,223.8643,20879.0],["2010-12-02",223.5769,225.6402,212.6682,216.6397,6264.0],["2010-12-03",215.5017,229.8991,213.3521,229.8474,36886.0],["2010-12-06",230.1463,236.4283,229.9279,234.3879,25054.0],["2010-12-07",236.0777,237.9398,234.5316,236.5547,16529.0],["2010-12-08",236.0259,241.3826,235.4914,236.8133,15833.0],["2010-12-09",237.641,238.4859,236.8018,237.7444,5220.0],["2010-12-10",237.687,243.5206,236.1064,243.3942,11135.0],["2010-12-13",244.2678,251.7395,240.9055,241.2274,25054.0],["2010-12-14",243.1183,244.7046,239.8423,243.0723,14963.0],["2010-12-15",241.9114,247.1128,241.7849,244.1931,16529.0],["2010-12-16",244.3598,247.1416,244.2678,245.7507,17225.0],["2010-12-17",245.1644,249.4406,244.8483,249.4406,27490.0],["2010-12-20",249.9866,256.9123,247.7393,255.5961,10787.0],["2010-12-21",257.487,257.487,245.4461,248.521,17921.0],["2010-12-22",249.4406,250.751,243.3827,244.469,8525.0],["2010-12-23",243.7793,246.2737,242.6011,243.3712,6090.0],["2010-12-27",242.5436,246.8887,240.2561,245.6989,3654.0],["2010-12-28",245.3886,245.9921,242.0263,244.7851,15137.0],["2010-12-29",244.2678,245.9518,242.0263,242.5953,5742.0],["2010-12-30",241.7619,243.8138,237.3766,241.5378,12527.0],["2010-12-31",240.417,243.1183,235.7673,235.7673,7656.0],["2011-01-03",238.6181,241.9688,234.0833,238.5203,18965.0],["2011-01-04",238.2789,242.6528,236.1926,241.6815,20183.0],["2011-01-05",242.2964,247.1416,240.2446,245.3713,17921.0],["2011-01-06",245.4173,247.6818,243.6988,246.2794,7830.0],["2011-01-07",246.2335,247.1071,233.9626,240.8136,12005.0],["2011-01-10",240.1929,244.2621,237.8939,241.078,8525.0],["2011-01-11",241.532,254.027,241.532,253.4006,22793.0],["2011-01-12",255.2628,255.7628,250.0153,253.9581,12179.0],["2011-01-13",253.0672,254.596,251.7395,253.2856,5394.0],["2011-01-14",252.3143,258.6365,252.3143,258.0618,12353.0],["2011-01-18",256.5387,256.5387,247.7853,251.912,9743.0],["2011-01-19",250.7452,250.7452,241.1239,243.1241,10091.0],["2011-01-20",240.8193,250.5901,240.2503,247.4002,14267.0],["2011-01-21",250.1877,250.1877,241.6527,242.3022,7830.0],["2011-01-24",243.1471,246.5668,241.6297,242.055,8525.0],["2011-01-25",242.5321,249.4348,240.8193,248.2853,10613.0],["2011-01-26",249.7452,252.3028,246.0093,251.1476,5568.0],["2011-01-27",249.6992,256.8778,245.4173,252.3143,9221.0],["2011-01-28",251.1993,252.889,240.8193,244.9115,12353.0],["2011-01-31",247.1416,251.7395,244.2736,247.1416,13745.0],["2011-02-01",249.7279,254.4696,247.6588,251.8258,8351.0],["2011-02-02",250.1762,258.0618,250.1762,255.4409,6612.0],["2011-02-03",256.5617,263.7518,254.6133,262.8609,10787.0],["2011-02-04",262.8609,267.1255,259.9872,263.4127,13919.0],["2011-02-07",262.4241,264.9587,256.5329,262.3149,13397.0],["2011-02-08",261.4528,264.384,255.7628,264.2518,7830.0],["2011-02-09",263.1828,264.5392,248.2911,252.5959,20879.0],["2011-02-10",252.9293,255.2168,245.7852,245.9748,11657.0],["2011-02-11",245.515,248.9693,242.5953,245.9346,12701.0],["2011-02-14",246.1013,252.889,246.0553,250.6475,12875.0],["2011-02-15",249.5268,251.3257,245.9691,248.0152,26968.0],["2011-02-16",247.3945,252.8833,247.3945,252.3143,4002.0],["2011-02-17",252.3143,255.6708,249.9578,251.7625,7482.0],["2011-02-18",253.7512,255.188,247.7163,251.9752,9047.0],["2011-02-22",250.3027,251.1648,242.9402,243.6816,9221.0],["2011-02-23",243.1988,243.6931,229.9451,233.0085,11831.0],["2011-02-24",233.6465,235.9455,230.8187,233.635,10613.0],["2011-02-25",234.1695,252.2568,231.8763,240.8768,7134.0],["2011-02-28",241.3653,245.8541,240.9055,245.8541,10961.0],["2011-03-01",245.9748,250.0153,239.779,242.5091,17399.0],["2011-03-02",244.5092,245.5553,235.6466,237.2042,7308.0],["2011-03-03",238.3249,238.5203,229.9451,235.6524,12353.0],["2011-03-04",236.4053,236.4053,226.4621,229.8991,22619.0],["2011-03-07",231.6464,233.9511,226.4506,228.7209,10265.0],["2011-03-08",228.1174,231.9797,225.2609,231.0486,22793.0],["2011-03-09",231.0946,238.5203,228.7956,236.2156,12875.0],["2011-03-10",234.1925,236.2156,230.1865,230.8417,6090.0],["2011-03-11",230.5831,236.2156,229.3244,234.3592,7830.0],["2011-03-14",233.0315,233.9224,229.7784,230.5946,3828.0],["2011-03-15",224.8011,234.5029,221.8584,227.0081,11831.0],["2011-03-16",226.7668,231.951,224.2149,229.014,15659.0],["2011-03-17",232.0199,234.3132,224.8931,224.985,10613.0],["2011-03-18",226.6978,229.4163,222.1171,229.4163,14441.0],["2011-03-21",231.9108,234.5029,228.6117,234.5029,4350.0],["2011-03-22",235.5719,238.5146,232.1924,233.635,5568.0],["2011-03-23",232.6004,234.5948,229.4393,232.7786,2784.0],["2011-03-24",234.4684,239.8825,232.8303,239.4112,6264.0],["2011-03-25",239.7158,241.9631,236.4398,238.802,4350.0],["2011-03-28",238.4629,238.4629,230.1693,231.6349,8699.0],["2011-03-29",230.9394,231.4797,228.1979,230.4681,4698.0],["2011-03-30",230.767,236.6409,228.4738,235.3075,6264.0],["2011-03-31",234.4454,243.4344,233.2614,243.4344,10613.0],["2011-04-01",244.1989,246.6013,234.4971,234.9627,8004.0],["2011-04-04",234.7155,243.0838,234.4396,241.3481,5916.0],["2011-04-05",240.0549,242.6413,236.2271,241.5378,3132.0],["2011-04-06",241.1814,243.6931,237.1582,237.3134,5220.0],["2011-04-07",236.9685,237.7042,235.0776,236.1294,7482.0],["2011-04-08",236.9915,237.664,232.8648,234.2959,11483.0],["2011-04-11",233.8419,236.1351,229.8991,232.0199,4698.0],["2011-04-12",230.9049,232.0774,228.1232,229.5888,7134.0],["2011-04-13",229.9681,231.7498,228.7611,229.6405,11831.0],["2011-04-14",228.6404,235.6351,227.0369,235.5604,13571.0],["2011-04-15",234.8017,234.8017,227.7898,229.5543,16877.0],["2011-04-18",227.0254,228.2898,225.3011,226.6058,8351.0],["2011-04-19",227.6921,237.3651,227.6921,237.2616,12701.0],["2011-04-20",238.6181,242.055,237.8881,240.8883,12353.0],["2011-04-21",240.8193,244.2678,238.1985,243.6873,12701.0],["2011-04-25",242.8769,242.8769,235.6466,240.2963,13745.0],["2011-04-26",240.2906,244.5782,237.9973,243.4689,13397.0],["2011-04-27",243.285,244.0839,241.6182,244.0839,13223.0],["2011-04-28",243.4057,245.9059,241.1125,245.1414,8004.0],["2011-04-29",245.2047,252.3258,245.2047,251.3027,8699.0],["2011-05-02",251.8947,251.8947,243.785,246.3024,11831.0],["2011-05-03",245.3311,246.6013,238.4859,239.3825,10265.0],["2011-05-04",239.0893,242.0206,236.7961,239.6526,11657.0],["2011-05-05",237.9456,241.9803,237.9456,238.6008,6960.0],["2011-05-06",240.509,242.8022,238.4686,240.3768,4176.0],["2011-05-09",240.9918,243.285,237.9513,239.6124,9743.0],["2011-05-10",241.1469,246.4404,239.1871,246.3139,11483.0],["2011-05-11",245.1472,245.3886,240.5952,241.5895,9047.0],["2011-05-12",241.8366,244.7276,239.848,244.3885,8525.0],["2011-05-13",244.7276,244.7276,239.0951,240.3538,8004.0],["2011-05-16",238.0548,238.0548,231.8188,231.8188,10961.0],["2011-05-17",231.8015,236.3765,231.8015,235.0201,4698.0],["2011-05-18",236.388,239.0893,231.0486,238.0203,12005.0],["2011-05-19",237.7789,239.0951,236.2501,239.0204,5742.0],["2011-05-20",237.618,241.5148,235.9225,240.2446,12179.0],["2011-05-23",241.3883,241.3883,232.6694,232.8131,16877.0],["2011-05-24",234.4224,236.1466,224.7264,225.3011,15137.0],["2011-05-25",224.7034,227.2093,223.2895,226.0713,10439.0],["2011-05-26",224.8873,228.4163,219.5882,226.876,8873.0],["2011-05-27",228.7381,235.6006,227.6116,233.4511,10787.0],["2011-05-31",234.6523,236.8076,227.4277,229.0083,19661.0],["2011-06-01",227.0311,228.8703,219.1054,220.0135,47499.0],["2011-06-02",220.3411,221.3986,217.0765,218.5134,9395.0],["2011-06-03",215.4787,218.9502,213.7602,216.9328,19313.0],["2011-06-06",216.3006,220.41,214.5821,215.4557,14441.0],["2011-06-07",216.5937,229.3819,216.5937,220.4905,13745.0],["2011-06-08",219.3698,222.1688,216.2144,217.134,9395.0],["2011-06-09",218.1398,218.1398,214.0476,215.0649,6090.0],["2011-06-10",214.7373,216.8294,210.9324,211.7658,18965.0],["2011-06-13",212.7946,216.0477,209.214,213.5935,14963.0],["2011-06-14",215.1281,218.4042,213.9441,216.1856,18617.0],["2011-06-15",215.2258,225.1287,212.3693,216.4155,12527.0],["2011-06-16",217.3984,222.6458,216.7144,218.8008,12353.0],["2011-06-17",220.8468,231.6234,220.8468,225.031,18617.0],["2011-06-20",223.9965,233.4568,223.9965,228.2496,10613.0],["2011-06-21",229.4796,232.1349,222.1228,227.5312,15311.0],["2011-06-22",226.1633,229.3244,218.4904,220.4043,13745.0],["2011-06-23",218.3007,228.7439,216.5765,225.7667,18617.0],["2011-06-24",225.7322,230.4739,219.6629,225.5598,53415.0],["2011-06-27",226.3299,228.2496,216.6857,225.9564,19313.0],["2011-06-28",227.5254,232.5947,222.9389,229.4623,14615.0],["2011-06-29",231.0371,231.0601,225.623,225.623,13223.0],["2011-06-30",227.2151,228.7496,221.9274,224.7551,8873.0],["2011-07-01",225.5885,229.8991,223.5769,229.7095,8699.0],["2011-07-05",228.9163,231.4682,225.6977,231.0774,6264.0],["2011-07-06",229.2497,233.2729,227.0599,230.4394,14615.0],["2011-07-07",232.6694,233.3016,230.5141,233.0602,5742.0],["2011-07-08",231.9337,231.9337,224.8988,226.1518,11657.0],["2011-07-11",224.4275,227.0139,218.6915,219.5709,15137.0],["2011-07-12",218.9329,227.0311,218.9329,222.3757,13745.0],["2011-07-13",223.2033,232.6177,223.2033,230.1348,13223.0],["2011-07-14",229.537,230.5199,223.847,224.6977,8873.0],["2011-07-15",225.5828,227.876,225.1977,227.7036,7482.0],["2011-07-18",226.3932,227.5886,220.2491,222.1171,7830.0],["2011-07-19",224.7379,229.3244,224.0539,229.3244,5220.0],["2011-07-20",230.1865,230.1865,224.7264,226.6748,8873.0],["2011-07-21",228.399,229.6807,226.123,228.7439,5394.0],["2011-07-22",230.4107,230.4107,222.14,223.462,5742.0],["2011-07-25",220.6055,222.2377,218.9847,219.7376,7830.0],["2011-07-26",219.8123,222.4159,216.7661,217.4558,7656.0],["2011-07-27",215.7833,217.5018,206.938,209.1162,17051.0],["2011-07-28",209.0128,215.5649,208.1737,208.1737,13571.0],["2011-07-29",206.4609,215.8638,204.0355,211.6049,13223.0],["2011-08-01",213.8062,215.5937,211.8003,214.5821,13397.0],["2011-08-02",213.0303,214.7488,210.3634,210.4612,19487.0],["2011-08-03",211.3808,214.9557,205.1447,214.4384,11309.0],["2011-08-04",212.0819,212.0819,202.7136,202.7136,10439.0],["2011-08-05",205.0125,208.0587,198.2937,204.8746,17921.0],["2011-08-08",200.8744,200.8744,180.7065,181.5513,21923.0],["2011-08-09",186.3907,205.185,176.4591,204.9551,26098.0],["2011-08-10",201.11,201.679,185.6493,187.4368,24359.0],["2011-08-11",188.4483,207.9438,188.4483,205.8344,18617.0],["2011-08-12",206.5816,208.3058,191.9658,195.6442,11657.0],["2011-08-15",196.5638,199.4203,191.1899,198.4719,13919.0],["2011-08-16",195.989,198.288,190.8508,192.2531,14441.0],["2011-08-17",192.2129,198.288,192.2129,196.9603,10961.0],["2011-08-18",192.098,193.8222,178.1718,178.4305,17573.0],["2011-08-19",175.2636,190.6553,175.2636,183.9653,28534.0],["2011-08-22",183.9595,189.6323,181.2007,183.0974,7830.0],["2011-08-23",183.9193,196.7707,181.6376,196.7707,13745.0],["2011-08-24",195.2418,198.219,191.7934,193.2704,8004.0],["2011-08-25",193.4716,194.9947,183.3503,183.517,5742.0],["2011-08-26",184.2871,192.2244,183.6204,192.2072,7134.0],["2011-08-29",192.7532,197.4834,190.2473,197.0408,11483.0],["2011-08-30",194.8568,197.3569,191.9026,196.4201,20531.0],["2011-08-31",197.1328,197.1328,185.2814,189.2415,19487.0],["2011-09-01",189.3967,193.1095,184.5285,186.0804,10439.0],["2011-09-02",183.9193,185.5688,178.2006,179.7007,10961.0],["2011-09-06",174.7233,177.5224,172.4301,176.2809,13397.0],["2011-09-07",176.4533,181.3617,176.4533,178.1546,14615.0],["2011-09-08",177.9132,181.6031,176.1889,177.097,8177.0],["2011-09-09",175.2923,175.8958,169.1483,169.6483,14789.0],["2011-09-12",166.5044,171.8496,164.4353,171.4243,18791.0],["2011-09-13",171.8496,174.7176,166.8838,173.9014,25054.0],["2011-09-14",174.7233,175.1601,168.4011,175.0969,13919.0],["2011-09-15",176.2004,181.6663,175.5855,180.9881,16181.0],["2011-09-16",178.4247,188.3621,177.2522,177.2522,20183.0],["2011-09-19",175.4763,183.425,173.7233,180.7984,12005.0],["2011-09-20",180.9708,186.7815,175.6084,177.0108,14789.0],["2011-09-21",177.7753,179.4478,169.7115,170.0047,11309.0],["2011-09-22",165.74,173.9877,160.8489,165.694,18443.0],["2011-09-23",166.5562,172.1312,166.1021,169.5564,8004.0],["2011-09-26",171.6312,176.8786,169.3322,175.8211,10439.0],["2011-09-27",179.3213,185.063,178.873,180.2869,19661.0],["2011-09-28",180.1432,180.8846,175.7579,177.8385,25402.0],["2011-09-29",180.4708,183.9136,171.2806,176.0567,23141.0],["2011-09-30",173.4761,179.1834,166.5159,170.3495,38800.0],["2011-10-03",170.6829,176.3901,164.8204,164.8204,17921.0],["2011-10-04",163.7112,175.6889,161.1306,170.0104,33406.0],["2011-10-05",171.2749,175.1084,168.769,174.0911,17399.0],["2011-10-06",173.0393,180.7869,173.0393,175.8728,38278.0],["2011-10-07",180.4708,180.4708,176.166,177.8442,26620.0],["2011-10-10",180.3731,184.8964,178.6489,184.8964,29230.0],["2011-10-11",182.9767,184.7412,182.1146,184.494,10961.0],["2011-10-12",185.086,189.4196,183.3618,189.0805,29752.0],["2011-10-13",188.3104,188.3104,182.3847,184.632,33406.0],["2011-10-14",186.7873,188.3564,183.8963,188.3046,10613.0],["2011-10-17",187.1781,188.8621,180.2811,181.8042,9221.0],["2011-10-18",181.8387,189.2874,180.1317,188.0345,7482.0],["2011-10-19",186.1493,187.5172,181.3732,181.6605,37408.0],["2011-10-20",182.0341,184.8389,177.2695,184.8331,25402.0],["2011-10-21",187.3678,189.092,185.0688,187.8851,14093.0],["2011-10-24",188.2184,194.989,185.0688,194.989,15659.0],["2011-10-25",193.7532,195.4143,187.5517,188.3678,18443.0],["2011-10-26",189.0001,191.914,187.5747,191.8508,6264.0],["2011-10-27",197.1385,202.4549,192.9946,200.6502,41409.0],["2011-10-28",198.88,203.0986,198.88,202.2595,39670.0],["2011-10-31",199.8341,203.0067,198.1098,198.357,21575.0],["2011-11-01",192.5405,194.7476,188.0,191.1037,10613.0],["2011-11-02",193.69,196.4775,191.4485,196.4775,36190.0],["2011-11-03",197.811,199.5639,193.1785,199.0524,7830.0],["2011-11-04",197.265,198.5466,195.4545,197.5581,12527.0],["2011-11-07",196.7477,200.0295,192.6152,198.9547,23663.0],["2011-11-08",200.9606,203.1274,198.2708,202.3112,13223.0],["2011-11-09",196.1787,198.288,190.4887,191.2991,41583.0],["2011-11-10",193.9774,197.4546,193.3509,196.3396,16703.0],["2011-11-11",197.9374,200.7019,196.0177,200.1847,7134.0],["2011-11-14",198.9202,200.7939,198.1156,199.2536,10091.0],["2011-11-15",198.3627,200.5697,196.8511,200.2249,18617.0],["2011-11-16",198.1098,200.0065,196.4833,196.4833,6438.0],["2011-11-17",196.1442,198.1501,193.5176,194.328,19835.0],["2011-11-18",195.1729,198.2593,190.9427,197.0236,19139.0],["2011-11-21",188.546,193.782,187.7988,191.391,15485.0],["2011-11-22",192.0175,193.7015,190.4484,190.5404,12527.0],["2011-11-23",189.4139,189.5461,184.04,184.0457,18443.0],["2011-11-25",184.0343,187.2873,184.0343,184.2469,8004.0],["2011-11-28",189.6668,191.8393,187.3678,189.0748,18269.0],["2011-11-29",189.2472,192.2646,186.793,190.6841,13919.0],["2011-11-30",197.7592,198.288,192.6037,197.6098,23141.0],["2011-12-01",195.9833,199.9893,194.259,195.966,12527.0],["2011-12-02",198.288,201.1502,196.673,199.4662,19835.0],["2011-12-05",202.3055,203.7194,200.0122,203.3688,13745.0],["2011-12-06",203.1734,204.6102,201.8629,203.8516,10961.0],["2011-12-07",203.5354,205.139,200.3284,205.139,4872.0],["2011-12-08",203.2136,205.5068,199.6617,200.518,13049.0],["2011-12-09",200.5525,206.3287,200.5525,205.4724,9917.0],["2011-12-12",203.2481,205.4436,201.1617,204.8459,12179.0],["2011-12-13",205.5701,212.6567,205.2367,208.2829,17573.0],["2011-12-14",207.3633,207.3633,204.093,205.2539,13397.0],["2011-12-15",207.0357,215.2661,207.0357,214.5074,20531.0],["2011-12-16",215.9155,217.3581,213.4786,217.3581,17399.0],["2011-12-19",218.4042,218.4042,209.2312,209.7944,7308.0],["2011-12-20",214.9384,223.1746,213.8062,221.1285,19487.0],["2011-12-21",221.1515,225.2322,218.1743,225.2322,5046.0],["2011-12-22",226.0196,226.83,220.7032,221.9734,8004.0],["2011-12-23",221.7779,224.9391,219.41,223.0999,8525.0],["2011-12-27",222.6228,222.8527,220.8986,220.8986,5046.0],["2011-12-28",221.4388,221.4848,216.7546,217.6053,6612.0],["2011-12-29",219.1169,219.864,216.9271,219.2605,4350.0],["2011-12-30",218.3984,218.3984,207.5817,211.6451,16355.0],["2012-01-03",215.5362,217.1167,211.8003,215.5247,12527.0],["2012-01-04",214.6223,222.4044,212.4211,220.6399,9917.0],["2012-01-05",218.157,221.663,214.0418,220.548,9569.0],["2012-01-06",221.2837,221.2837,214.3177,215.289,9395.0],["2012-01-09",215.5304,218.8927,213.9958,217.7087,6786.0],["2012-01-10",219.6226,220.5078,216.2029,219.3525,4524.0],["2012-01-11",217.8122,218.4042,214.7488,218.3754,4524.0],["2012-01-12",217.611,220.7032,215.0476,219.3812,3306.0],["2012-01-13",216.9501,220.5652,216.1454,219.3812,3654.0],["2012-01-17",220.9158,220.9158,216.2604,217.1052,6960.0],["2012-01-18",216.1282,220.433,215.4097,219.3583,5046.0],["2012-01-19",218.9847,220.7032,218.9847,220.1169,2958.0],["2012-01-20",220.5307,221.1687,219.0077,220.8124,4872.0],["2012-01-23",220.9905,221.8067,218.7088,219.9043,4002.0],["2012-01-24",220.0365,224.9333,217.4788,222.7205,7656.0],["2012-01-25",222.14,222.14,218.9387,221.1227,5220.0],["2012-01-26",221.6343,221.8469,218.4042,220.3583,6786.0],["2012-01-27",220.1974,222.4217,218.4042,221.8067,4872.0],["2012-01-30",218.9962,228.014,218.9962,226.8587,9047.0],["2012-01-31",227.7841,229.721,225.2782,227.5657,11831.0],["2012-02-01",229.8991,231.859,227.6116,229.8876,17573.0],["2012-02-02",229.4681,231.0429,228.8933,229.6462,16355.0],["2012-02-03",232.3418,240.7791,232.3418,236.3593,11831.0],["2012-02-06",235.1868,236.3248,233.3591,234.6638,6090.0],["2012-02-07",233.5718,237.3306,233.3476,234.8592,3654.0],["2012-02-08",234.1752,240.4745,234.1752,237.2214,2610.0],["2012-02-09",238.3767,238.4054,234.9282,235.6466,3132.0],["2012-02-10",233.3476,235.5891,233.3476,234.3822,4002.0],["2012-02-13",236.3938,237.6525,234.8707,237.3594,5916.0],["2012-02-14",235.7443,235.7443,233.0258,234.2845,10091.0],["2012-02-15",235.0719,239.9572,232.2556,233.7155,20531.0],["2012-02-16",233.3476,237.3421,233.3476,236.6237,9395.0],["2012-02-17",236.9973,240.4458,235.3707,237.1525,10613.0],["2012-02-21",237.7444,248.1416,237.7444,240.5722,12875.0],["2012-02-22",239.6698,239.6698,235.5834,235.6524,14789.0],["2012-02-23",235.3995,236.934,235.0604,235.7213,4872.0],["2012-02-24",234.842,238.2905,234.842,235.6466,6786.0],["2012-02-27",233.635,237.9686,232.7729,237.3708,5916.0],["2012-02-28",236.6064,238.5203,234.3189,236.0145,5394.0],["2012-02-29",237.118,237.118,235.3592,235.9397,7656.0],["2012-03-01",236.9168,236.9168,234.4971,235.1121,11135.0],["2012-03-02",236.0949,236.7961,233.8304,235.6524,11831.0],["2012-03-05",234.2327,234.6638,229.0772,229.9509,7656.0],["2012-03-06",228.7209,228.7209,225.3011,225.9966,5742.0],["2012-03-07",227.6001,230.8647,227.6001,228.5485,6264.0],["2012-03-08",228.8416,231.0486,226.4564,229.5313,7134.0],["2012-03-09",232.1464,234.658,228.8531,231.0601,29404.0],["2012-03-12",231.9108,233.9224,231.9108,233.1005,5394.0],["2012-03-13",233.8649,239.4687,232.2613,238.6813,5568.0],["2012-03-14",239.348,241.1067,235.7616,236.526,5568.0],["2012-03-15",235.911,238.0548,234.819,235.5087,3306.0],["2012-03-16",235.5087,238.4571,233.2154,236.2271,9917.0],["2012-03-19",236.2328,238.5491,233.9396,238.5146,14267.0],["2012-03-20",237.9169,239.0664,235.5374,236.3018,7134.0],["2012-03-21",236.3823,240.4055,235.6351,236.3478,4872.0],["2012-03-22",233.52,237.2616,233.135,236.3765,5568.0],["2012-03-23",236.434,237.5605,232.9913,236.388,9221.0],["2012-03-26",237.7387,239.5089,235.6581,238.7847,5394.0],["2012-03-27",238.0261,238.0261,234.6121,235.8822,7134.0],["2012-03-28",234.704,235.6466,232.8016,234.796,5568.0],["2012-03-29",233.1982,235.2155,230.8819,232.1981,3654.0],["2012-03-30",233.3764,233.3764,230.7095,231.5372,4524.0],["2012-04-02",231.0486,241.1814,230.8015,240.1699,10787.0],["2012-04-03",240.2446,241.4745,238.6123,240.5147,9743.0],["2012-04-04",238.9859,241.9286,238.3249,239.4744,7134.0],["2012-04-05",239.2043,241.3826,238.3422,239.4802,1914.0],["2012-04-09",234.4971,238.0146,233.3476,236.2156,6960.0],["2012-04-10",236.2214,238.3882,230.152,233.0775,14615.0],["2012-04-11",234.8707,235.0719,232.3016,233.1924,5916.0],["2012-04-12",233.0143,236.5145,232.5085,235.6236,7308.0],["2012-04-13",234.4971,235.0661,233.1867,233.3706,2958.0],["2012-04-16",234.112,235.842,232.8188,235.842,1392.0],["2012-04-17",236.3593,238.0433,234.5488,236.2156,3654.0],["2012-04-18",235.6409,235.6409,233.3419,234.2787,4524.0],["2012-04-19",232.7441,233.8649,230.4854,231.3705,4524.0],["2012-04-20",234.0661,234.4971,231.428,234.4396,9917.0],["2012-04-23",231.4797,234.9569,231.4337,233.2557,4524.0],["2012-04-24",233.2097,233.8419,230.9164,233.3476,13397.0],["2012-04-25",235.6983,237.9456,231.0486,233.6695,12701.0],["2012-04-26",234.5316,237.8709,233.0085,237.4168,6264.0],["2012-04-27",238.6066,240.1871,235.934,237.7215,11657.0],["2012-04-30",235.1868,237.5835,231.6349,233.5373,10091.0],["2012-05-01",233.3304,236.5087,230.8417,232.543,12005.0],["2012-05-02",232.2786,234.6695,230.29,233.3131,11309.0],["2012-05-03",233.7557,238.5203,232.7211,237.2731,10265.0],["2012-05-04",235.5604,237.5433,232.0832,236.4742,9917.0],["2012-05-07",236.3018,238.3537,233.4971,234.3017,17399.0],["2012-05-08",232.1809,233.9224,230.5543,232.3763,10265.0],["2012-05-09",230.5314,235.0891,230.5314,233.1924,5394.0],["2012-05-10",234.4971,236.7904,232.9223,233.9454,3132.0],["2012-05-11",233.4108,236.2041,232.8476,234.1925,5220.0],["2012-05-14",232.2441,235.5776,230.3015,232.8074,5742.0],["2012-05-15",231.928,234.1695,231.928,232.8878,2784.0],["2012-05-16",233.2557,235.5891,231.1406,232.8476,5394.0],["2012-05-17",232.8476,235.0661,229.9164,230.4739,9743.0],["2012-05-18",230.2785,236.8133,229.629,231.6234,10787.0],["2012-05-21",231.6176,231.6176,220.1514,224.508,22619.0],["2012-05-22",223.5769,227.0886,221.3986,223.3413,7482.0],["2012-05-23",222.7033,222.7033,215.4959,219.7376,17399.0],["2012-05-24",220.2491,223.5654,216.9501,223.2148,21053.0],["2012-05-25",222.4791,226.4277,220.41,223.5769,17399.0],["2012-05-29",224.8471,226.7265,223.6056,224.1517,11309.0],["2012-05-30",222.8872,225.8816,221.3756,224.2149,9743.0],["2012-05-31",225.123,226.4506,222.301,225.0023,27838.0],["2012-06-01",221.2779,221.2779,217.2547,218.8697,12875.0],["2012-06-04",219.9905,220.3756,215.5304,217.8352,7830.0],["2012-06-05",216.9501,221.9848,214.9557,219.7491,11135.0],["2012-06-06",219.6456,222.8067,219.6456,222.3872,8699.0],["2012-06-07",223.324,225.3011,223.0022,225.1805,10265.0],["2012-06-08",224.0252,224.9793,221.8527,223.9562,17747.0],["2012-06-11",225.2897,225.2897,217.9444,219.6744,14267.0],["2012-06-12",220.3928,220.3928,212.6624,213.013,11483.0],["2012-06-13",213.8407,218.9904,206.9092,209.9266,17747.0],["2012-06-14",210.5876,216.042,210.2772,214.9557,11135.0],["2012-06-15",214.4844,217.7145,212.9498,216.2489,13397.0],["2012-06-18",215.9442,218.3697,215.5304,217.1512,6960.0],["2012-06-19",218.3065,220.0365,217.5421,217.6053,5916.0],["2012-06-20",217.5018,219.5537,213.8062,217.7834,6960.0],["2012-06-21",217.2547,217.2547,211.3175,212.0302,3306.0],["2012-06-22",214.0131,216.8753,211.2486,213.7889,10961.0],["2012-06-25",212.0417,213.8522,210.2025,211.8521,4524.0],["2012-06-26",212.6567,214.7258,211.5072,213.3866,2784.0],["2012-06-27",214.8292,215.0879,211.8003,213.7315,4524.0],["2012-06-28",212.5705,214.9384,211.5072,214.858,2610.0],["2012-06-29",217.5421,222.2607,216.0477,222.0768,11135.0],["2012-07-02",222.4274,223.9907,217.5363,223.5769,5568.0],["2012-07-03",222.2148,225.5425,221.2894,224.9103,3306.0],["2012-07-05",223.7378,224.1517,221.4503,222.0768,3480.0],["2012-07-06",220.5882,220.8986,217.588,218.5134,6090.0],["2012-07-09",218.6053,219.2605,214.9844,217.019,6786.0],["2012-07-10",219.2376,221.64,218.4042,220.2204,2610.0],["2012-07-11",220.5307,221.2492,218.4042,218.4904,3306.0],["2012-07-12",217.9444,219.3238,216.2948,217.7087,4524.0],["2012-07-13",217.8294,221.0882,215.5477,220.7032,4176.0],["2012-07-16",219.7951,221.3469,218.4042,218.4272,5568.0],["2012-07-17",219.0594,221.5653,218.5191,219.0364,3654.0],["2012-07-18",219.6226,222.1113,219.3353,221.025,3306.0],["2012-07-19",220.4445,220.9905,217.2949,217.634,5046.0],["2012-07-20",216.4903,217.2547,211.9842,215.9213,8004.0],["2012-07-23",213.9154,216.1971,211.6221,213.582,3306.0],["2012-07-24",214.0993,215.358,211.2198,211.4497,5742.0],["2012-07-25",212.6567,213.2314,208.1334,209.599,4002.0],["2012-07-26",211.9555,214.4384,209.7082,213.3636,6438.0],["2012-07-27",213.2774,214.0131,210.4727,213.7257,5916.0],["2012-07-30",213.7602,214.243,211.2945,213.2314,4176.0],["2012-07-31",212.7659,216.6799,210.4841,215.9615,5568.0],["2012-08-01",216.2201,217.4271,211.1566,211.8865,6264.0],["2012-08-02",212.7487,216.2374,211.5072,214.7258,7308.0],["2012-08-03",216.9501,221.8527,214.6683,221.8182,4872.0],["2012-08-06",221.025,223.5769,218.9042,219.5134,2958.0],["2012-08-07",221.0768,229.8991,219.6801,225.3701,12875.0],["2012-08-08",225.2954,231.4682,225.2954,228.2668,8525.0],["2012-08-09",228.6577,228.6577,223.1171,223.1171,4002.0],["2012-08-10",223.5769,224.8988,220.1284,223.5712,5220.0],["2012-08-13",221.3929,222.255,213.4384,217.1857,8177.0],["2012-08-14",217.2547,219.9675,209.7715,211.1566,9569.0],["2012-08-15",210.9784,215.3465,210.9784,213.2659,4350.0],["2012-08-16",212.6567,216.9098,210.9497,216.6742,5568.0],["2012-08-17",217.4673,219.456,215.5534,218.9732,4524.0],["2012-08-20",219.0134,219.3812,215.7603,218.4042,4176.0],["2012-08-21",217.3179,218.6513,213.5993,214.2372,7308.0],["2012-08-22",214.3982,217.5535,214.3982,217.5535,3306.0],["2012-08-23",216.1512,216.1512,212.1969,212.6567,3132.0],["2012-08-24",211.5934,214.335,210.3462,213.7027,3654.0],["2012-08-27",213.3062,214.9557,209.2197,209.2254,3654.0],["2012-08-28",209.783,211.352,206.9092,207.3403,4698.0],["2012-08-29",208.3346,208.3346,204.0355,205.4321,12527.0],["2012-08-30",204.3803,206.0758,201.1675,202.7423,9047.0],["2012-08-31",203.4665,204.6217,201.2882,201.9664,8351.0],["2012-09-04",202.7653,206.4092,202.34,204.4895,6786.0],["2012-09-05",204.7539,205.7597,201.7365,201.7365,12005.0],["2012-09-06",204.024,206.3517,201.8629,204.0987,6960.0],["2012-09-07",204.547,204.5987,201.7365,203.886,7656.0],["2012-09-10",202.9664,210.7888,201.748,210.5818,9395.0],["2012-09-11",209.645,215.2775,209.645,213.0303,6612.0],["2012-09-12",212.8464,213.9211,209.7887,211.6796,5046.0],["2012-09-13",210.76,215.5304,208.4783,214.3867,6264.0],["2012-09-14",214.6913,220.3928,214.3867,217.8007,14441.0],["2012-09-17",218.7145,218.7145,211.2888,213.72,4350.0],["2012-09-18",212.9556,216.3178,210.4267,215.4959,8525.0],["2012-09-19",214.8982,219.5479,214.8982,217.8294,6786.0],["2012-09-20",217.8294,218.2892,212.7774,214.4442,13049.0],["2012-09-21",218.3697,218.3697,212.9211,216.0649,47325.0],["2012-09-24",214.2085,217.0822,213.3694,215.5534,12179.0],["2012-09-25",216.1052,221.071,213.8062,215.0879,8699.0],["2012-09-26",214.9557,215.904,213.3349,214.72,3132.0],["2012-09-27",215.6856,217.4099,213.9384,214.5074,6960.0],["2012-09-28",212.8808,214.4039,207.9265,209.8174,9395.0],["2012-10-01",209.4381,214.9212,206.8632,214.0993,6612.0],["2012-10-02",213.9786,222.6401,213.5188,215.2603,9047.0],["2012-10-03",215.2488,218.9962,212.9556,215.0476,3654.0],["2012-10-04",214.9787,219.1743,214.4499,219.1628,8351.0],["2012-10-05",218.0536,220.3698,214.9729,215.4155,10787.0],["2012-10-08",215.1798,218.3639,215.1798,216.9673,3828.0],["2012-10-09",217.0765,218.249,213.2257,215.5247,7830.0],["2012-10-10",215.5304,216.4673,212.3176,216.1684,3306.0],["2012-10-11",216.8524,216.8524,211.9842,212.9613,4524.0],["2012-10-12",214.0936,215.5707,211.967,212.7601,2958.0],["2012-10-15",214.3809,214.789,211.5072,212.6567,6786.0],["2012-10-16",212.8291,214.9557,211.5129,212.6452,11135.0],["2012-10-17",212.2774,216.5995,212.0015,213.651,6960.0],["2012-10-18",214.3062,215.4327,212.5302,213.2314,4524.0],["2012-10-19",211.875,214.1338,205.2769,206.6678,8699.0],["2012-10-22",206.7655,209.2082,204.7424,205.4781,6090.0],["2012-10-23",203.2308,204.6102,201.7365,203.4607,5568.0],["2012-10-24",203.955,206.3345,201.1617,203.3918,5220.0],["2012-10-25",203.6159,204.0355,201.5526,202.3285,2262.0],["2012-10-26",203.7194,203.7194,201.4491,202.6963,2262.0],["2012-10-31",201.3227,203.9148,200.0122,203.2366,5046.0],["2012-11-01",202.4779,209.4783,202.4779,209.3806,5046.0],["2012-11-02",209.4209,214.9557,208.0587,212.5705,5568.0],["2012-11-05",211.9727,214.3694,209.6795,212.6797,4002.0],["2012-11-06",212.8751,215.0017,212.8751,214.8982,1044.0],["2012-11-07",212.0532,213.6855,204.1907,204.5757,6264.0],["2012-11-08",205.7252,206.3345,200.8859,200.8859,4524.0],["2012-11-09",199.4605,202.386,199.4605,200.8801,5568.0],["2012-11-12",200.587,200.587,197.5753,198.0351,2088.0],["2012-11-13",197.8052,199.8858,197.673,199.1099,2610.0],["2012-11-14",198.288,199.7766,193.9889,193.9889,2610.0],["2012-11-15",194.9774,195.4143,192.5463,193.5866,3654.0],["2012-11-16",192.8336,193.1153,187.6839,188.7989,6264.0],["2012-11-19",190.6898,194.5406,189.8162,193.9601,4350.0],["2012-11-20",193.075,195.1844,190.8278,194.4832,6264.0],["2012-11-21",194.5636,195.4947,193.3739,195.4947,1044.0],["2012-11-23",196.2247,196.8511,196.0235,196.3051,1566.0],["2012-11-26",195.8223,201.1387,194.6958,201.11,4002.0],["2012-11-27",199.0869,203.8113,198.3972,203.6561,2784.0],["2012-11-28",202.3112,205.4091,200.0525,204.3861,3654.0],["2012-11-29",205.9896,209.7715,200.8744,208.6564,4350.0],["2012-11-30",208.0012,209.6623,205.8,208.8921,7830.0],["2012-12-03",209.2772,211.5647,205.7597,207.2196,2436.0],["2012-12-04",207.2196,210.5014,204.7367,206.6563,3306.0],["2012-12-05",207.7311,209.1967,206.0241,207.8978,2610.0],["2012-12-06",207.0759,209.0185,205.5356,208.2081,1740.0],["2012-12-07",209.4438,209.4438,204.0355,205.8517,2262.0],["2012-12-10",205.0873,205.0873,198.311,202.7423,4524.0],["2012-12-11",203.2021,203.6619,200.0122,203.4147,7308.0],["2012-12-12",204.8976,205.1907,202.8802,203.7366,4698.0],["2012-12-13",203.8688,203.8688,195.989,196.8626,10091.0],["2012-12-14",193.1153,198.7995,193.1153,198.4144,11135.0],["2012-12-17",198.6041,203.4607,197.8282,202.7021,8177.0],["2012-12-18",202.3112,203.5757,201.1617,203.1101,8699.0],["2012-12-19",202.5181,212.3463,201.1617,209.4956,25750.0],["2012-12-20",212.3406,224.1229,212.3406,219.841,21401.0],["2012-12-21",220.7721,224.1229,219.841,223.5769,39322.0],["2012-12-24",222.5883,223.9447,221.5653,222.9332,3480.0],["2012-12-26",223.9677,224.1919,217.1225,218.0478,9047.0],["2012-12-27",218.864,224.1344,218.0536,223.5769,6612.0],["2012-12-28",223.0941,223.4447,219.0709,220.4158,8525.0],["2012-12-31",220.1227,225.3011,219.0766,224.1631,6960.0],["2013-01-02",228.1749,229.3244,224.5482,228.1864,11831.0],["2013-01-03",228.4795,228.9163,225.5713,225.7092,9047.0],["2013-01-04",225.8759,233.6292,224.1517,231.9337,6264.0],["2013-01-07",233.8189,234.4396,224.1574,229.2727,14441.0],["2013-01-08",228.9048,231.6119,227.0311,230.3877,8351.0],["2013-01-09",231.6234,231.6234,228.8531,229.8934,9569.0],["2013-01-10",232.7671,232.7671,227.1863,229.8934,8873.0],["2013-01-11",231.2555,232.52,228.7496,230.3819,8699.0],["2013-01-14",230.8475,232.6579,227.0771,228.2036,8699.0],["2013-01-15",227.83,228.537,225.0598,226.7265,14093.0],["2013-01-16",228.1749,228.1749,224.7264,226.4794,5742.0],["2013-01-17",227.8415,229.8991,225.4104,229.8991,6786.0],["2013-01-18",228.7037,231.6234,227.6001,229.5888,10961.0],["2013-01-22",232.3418,232.7671,228.7611,230.4164,11135.0],["2013-01-23",230.152,231.336,228.7669,229.8129,5742.0],["2013-01-24",230.6923,231.8245,228.7611,231.0946,7134.0],["2013-01-25",231.6234,231.6234,228.4623,228.6462,5916.0],["2013-01-28",227.7438,227.7611,213.8119,214.9499,28360.0],["2013-01-29",225.2954,225.2954,211.5417,212.8923,23837.0],["2013-01-30",212.036,214.0936,210.3577,212.3233,12179.0],["2013-01-31",211.5072,213.7947,210.7141,212.013,10613.0],["2013-02-01",213.0418,214.0936,212.0015,212.6509,4872.0],["2013-02-04",212.6567,212.6567,209.783,210.0186,10787.0],["2013-02-05",211.2198,213.5073,209.8519,211.2083,124924.0],["2013-02-06",210.9095,214.0936,209.8462,213.4613,92736.0],["2013-02-07",213.4613,213.8004,210.6278,211.5704,6960.0],["2013-02-08",212.6567,214.0936,210.9382,211.0589,10439.0],["2013-02-11",212.5417,214.0936,209.8404,212.0647,11135.0],["2013-02-12",211.5072,212.7831,210.5301,211.1106,3828.0],["2013-02-13",212.2141,213.197,209.8749,209.8979,9743.0],["2013-02-14",210.191,211.7946,209.8404,211.3808,4350.0],["2013-02-15",212.3176,216.9156,210.3749,215.9845,14267.0],["2013-02-19",215.6454,217.8179,215.6454,216.6742,7308.0],["2013-02-20",221.2722,224.5482,217.2547,217.3237,21923.0],["2013-02-21",218.4042,225.2609,218.4042,221.0308,16355.0],["2013-02-22",223.3125,225.2839,219.5594,220.2721,9569.0],["2013-02-25",221.8527,224.1459,214.3924,214.858,10613.0],["2013-02-26",216.2546,222.1688,215.1568,218.9214,7134.0],["2013-02-27",217.772,225.3011,217.772,221.3067,9395.0],["2013-02-28",221.7664,223.8988,214.3809,215.1741,16355.0],["2013-03-01",213.8119,216.7087,212.6912,215.1051,10265.0],["2013-03-04",215.0361,215.5132,211.7084,212.2601,11483.0],["2013-03-05",215.1856,216.042,213.3177,215.0419,6960.0],["2013-03-06",215.5304,218.2835,215.4097,217.6455,7656.0],["2013-03-07",216.6627,221.8527,216.6627,220.1169,7134.0],["2013-03-08",222.4044,223.1861,215.0189,221.3411,6612.0],["2013-03-11",221.3411,224.7264,219.7606,221.3239,5394.0],["2013-03-12",222.8182,223.2091,218.4961,220.7894,6090.0],["2013-03-13",219.7778,224.5482,218.4042,221.6458,5220.0],["2013-03-14",221.2779,225.3011,220.7147,223.9045,5220.0],["2013-03-15",222.4849,225.2782,220.2434,221.3469,10265.0],["2013-03-18",221.548,224.2206,221.2779,221.4044,13223.0],["2013-03-19",221.2434,224.1517,220.1801,221.1457,3654.0],["2013-03-20",221.2032,223.4907,219.5594,220.7377,6960.0],["2013-03-21",218.5938,221.686,218.4099,220.7319,4524.0],["2013-03-22",219.6399,222.9389,219.6399,220.5307,6264.0],["2013-03-25",220.5307,222.824,215.5304,216.2719,10091.0],["2013-03-26",216.2719,218.134,213.8062,215.1454,7482.0],["2013-03-27",214.3867,216.3351,211.2198,214.4154,5568.0],["2013-03-28",214.9672,215.8293,211.7371,214.4901,4698.0],["2013-04-01",215.2373,222.4274,213.582,216.9443,8177.0],["2013-04-02",218.5306,218.5479,214.9557,215.9615,5046.0],["2013-04-03",215.8178,219.2605,213.6625,214.5189,5916.0],["2013-04-04",214.151,216.996,213.9269,216.542,7482.0],["2013-04-05",214.1108,216.0994,213.0073,215.1741,8873.0],["2013-04-08",214.8235,221.2779,214.8235,220.7262,8004.0],["2013-04-09",220.7262,221.571,218.5306,221.571,14789.0],["2013-04-10",221.3411,222.4274,220.1974,220.4273,6960.0],["2013-04-11",222.8125,222.8125,220.7894,222.0826,6090.0],["2013-04-12",221.0825,225.3011,220.1284,221.4446,11135.0],["2013-04-15",219.0651,220.4158,214.4671,215.4155,11309.0],["2013-04-16",216.3121,218.4674,213.1395,214.9557,6786.0],["2013-04-17",213.2659,216.0994,212.6854,214.6913,6090.0],["2013-04-18",214.6855,217.2547,212.6682,214.0763,8004.0],["2013-04-19",215.7086,219.8468,214.3982,217.7834,7482.0],["2013-04-22",217.9731,220.502,216.0247,218.5191,3132.0],["2013-04-23",220.8411,220.8411,216.6569,218.4444,7482.0],["2013-04-24",218.1915,222.3929,218.1915,219.2663,4698.0],["2013-04-25",220.5307,222.4274,218.4042,221.732,7656.0],["2013-04-26",221.2837,222.8527,218.4042,220.2836,5046.0],["2013-04-29",221.9101,223.1458,219.9215,221.5998,3132.0],["2013-04-30",220.6802,224.031,220.1284,222.5883,6612.0],["2013-05-01",221.2262,223.9218,221.2262,221.3296,21227.0],["2013-05-02",222.7033,225.2954,221.8009,225.2782,8699.0],["2013-05-03",226.8817,233.635,225.3011,230.3704,20357.0],["2013-05-06",231.1348,232.7729,229.3244,230.4566,5916.0],["2013-05-07",231.3475,232.1924,228.9048,231.6061,5568.0],["2013-05-08",231.0486,231.6234,229.7727,231.4969,6438.0],["2013-05-09",231.2498,231.6234,229.8991,231.0601,6612.0],["2013-05-10",231.6234,232.4912,230.0083,232.4855,3132.0],["2013-05-13",232.6407,232.7671,229.8991,231.0774,4872.0],["2013-05-14",230.7555,232.6809,228.8071,231.336,6612.0],["2013-05-15",231.0716,233.1465,231.0486,232.7671,4872.0],["2013-05-16",231.4395,231.9108,228.8186,231.4739,5568.0],["2013-05-17",230.4739,233.3476,230.3934,233.0488,8525.0],["2013-05-20",233.3476,233.9224,230.6635,232.1981,8004.0],["2013-05-21",231.5659,232.7671,230.1865,232.2901,7134.0],["2013-05-22",232.7729,233.9224,230.767,232.1177,11831.0],["2013-05-23",231.3647,233.3419,229.9049,231.7843,20009.0],["2013-05-24",229.9796,232.1349,228.8244,229.7612,8004.0],["2013-05-28",232.2556,235.6466,229.8991,232.7039,5568.0],["2013-05-29",231.8303,231.8303,228.9278,230.4107,2958.0],["2013-05-30",230.4911,230.4911,228.9278,229.3934,3306.0],["2013-05-31",228.7496,232.1981,228.1404,231.3647,9047.0],["2013-06-03",232.6579,235.6466,230.9394,234.8592,22793.0],["2013-06-04",234.8305,239.1813,232.7786,236.5432,10961.0],["2013-06-05",236.6237,238.7732,234.4569,234.842,5220.0],["2013-06-06",235.6524,236.8996,232.8016,234.1465,13223.0],["2013-06-07",234.9282,238.4571,233.5833,235.819,7308.0],["2013-06-10",236.8881,238.9801,234.1005,236.3708,9917.0],["2013-06-11",234.5603,236.9398,233.9224,235.1983,14093.0],["2013-06-12",236.9398,236.9398,235.5029,236.0317,10961.0],["2013-06-13",236.6524,236.9398,235.4742,236.7731,10961.0],["2013-06-14",236.9398,236.9398,234.0028,234.5948,7308.0],["2013-06-17",236.2099,236.2099,232.0199,232.7729,5742.0],["2013-06-18",233.6522,234.1178,229.9106,232.474,11657.0],["2013-06-19",232.3475,234.6638,231.7441,232.7786,2958.0],["2013-06-20",231.1521,233.3476,231.1521,231.8188,10265.0],["2013-06-21",233.5833,233.9224,231.1578,232.3188,11483.0],["2013-06-24",231.6349,231.9108,229.9566,230.0371,10787.0],["2013-06-25",231.0659,235.0546,229.8991,234.8592,12353.0],["2013-06-26",236.0202,236.1811,233.0545,234.6695,5742.0],["2013-06-27",235.342,237.9456,233.9224,235.388,10613.0],["2013-06-28",234.796,237.6352,231.29,235.8765,17051.0],["2013-07-01",237.2329,238.4111,234.4971,237.2846,12353.0],["2013-07-02",237.3708,238.5203,236.2214,238.5146,8004.0],["2013-07-03",237.9226,237.9456,234.5029,237.0375,2784.0],["2013-07-05",239.348,239.5951,235.2673,238.7388,3828.0],["2013-07-08",239.0951,240.532,238.5203,238.9916,10265.0],["2013-07-09",239.7101,241.2446,237.503,238.8824,16877.0],["2013-07-10",238.5606,239.8997,237.4168,238.4111,7308.0],["2013-07-11",240.0377,240.7849,237.9801,240.4458,7308.0],["2013-07-12",239.9227,241.3941,239.302,240.6469,6264.0],["2013-07-15",240.5779,243.9747,238.6985,243.5264,9395.0],["2013-07-16",242.9746,244.1701,240.2561,242.8309,7308.0],["2013-07-17",243.3367,245.3426,243.1241,244.3598,6438.0],["2013-07-18",245.7679,252.889,244.3598,249.4291,43671.0],["2013-07-19",248.7221,249.2681,246.8887,247.6014,4872.0],["2013-07-22",248.9578,249.2911,244.2736,246.4059,8525.0],["2013-07-23",246.7048,247.4232,243.1815,244.3425,5916.0],["2013-07-24",245.7277,249.0842,241.3941,241.8251,5220.0],["2013-07-25",242.0321,242.5436,229.8991,241.009,29056.0],["2013-07-26",240.8941,242.5378,227.7841,240.8941,8004.0],["2013-07-29",241.3826,241.3826,235.6179,239.325,11309.0],["2013-07-30",239.5836,241.0665,236.434,239.0951,3654.0],["2013-07-31",238.8824,240.3538,238.233,239.4169,5394.0],["2013-08-01",240.5722,243.2678,239.1181,242.5321,5394.0],["2013-08-02",240.9745,248.8026,240.3308,248.498,9917.0],["2013-08-05",247.314,250.0153,244.8426,249.4233,6960.0],["2013-08-06",248.3543,248.4807,244.2563,246.2622,7656.0],["2013-08-07",246.6645,250.0153,243.1183,248.2048,20009.0],["2013-08-08",249.6187,252.8833,247.1416,252.1419,5916.0],["2013-08-09",252.889,254.6133,250.5901,253.4638,6960.0],["2013-08-12",252.889,253.7512,248.8658,252.1246,16877.0],["2013-08-13",252.458,253.3488,249.4521,252.3718,25228.0],["2013-08-14",252.8603,255.7628,251.843,255.6306,14441.0],["2013-08-15",254.9409,256.6364,252.889,254.4926,12875.0],["2013-08-16",253.2971,255.7628,253.2971,254.1075,12353.0],["2013-08-19",255.4697,255.7628,254.1075,255.4754,8525.0],["2013-08-20",255.4812,258.5503,255.165,258.4641,12353.0],["2013-08-21",258.3492,263.2058,258.3492,262.3666,32188.0],["2013-08-22",260.6424,268.9188,260.6424,267.8268,83863.0],["2013-08-23",266.1715,268.6475,263.2745,267.2299,42649.0],["2013-08-26",261.6589,267.2361,261.0523,265.9919,22940.0],["2013-08-27",264.8468,265.8,252.7081,252.9248,17932.0],["2013-08-28",253.7914,257.9944,253.2838,255.6484,8885.0],["2013-08-29",256.5955,259.0096,254.2495,258.9663,24717.0],["2013-08-30",259.7834,261.3494,256.8555,258.403,24233.0],["2013-09-03",265.6701,266.1529,258.3844,260.1733,34895.0],["2013-09-04",259.4738,260.9409,255.6051,260.1609,72213.0],["2013-09-05",259.9381,261.0956,256.3355,258.4958,24717.0],["2013-09-06",259.9133,261.2133,256.8864,258.8239,41680.0],["2013-09-09",258.7434,259.6843,257.3507,259.0715,20194.0],["2013-09-10",259.7338,260.3652,257.3259,259.3872,15347.0],["2013-09-11",256.8864,257.6664,254.8189,256.2984,22132.0],["2013-09-12",256.6326,257.1526,253.9152,256.2674,9693.0],["2013-09-13",256.7812,260.359,255.8465,258.7187,23102.0],["2013-09-16",261.3494,261.987,256.9359,258.8301,14701.0],["2013-09-17",258.7434,262.8722,257.2207,262.7607,12762.0],["2013-09-18",261.0771,263.6397,260.2971,263.0826,12924.0],["2013-09-19",263.6955,265.3977,262.4513,264.4692,6947.0],["2013-09-20",265.4596,265.4596,260.7614,261.5351,21002.0],["2013-09-23",261.9375,262.5812,258.4401,261.4732,14216.0],["2013-09-24",260.2538,264.9335,258.7558,261.4918,15993.0],["2013-09-25",260.9223,263.0579,256.9421,256.9607,16317.0],["2013-09-26",258.1244,261.9746,257.0288,259.48,5977.0],["2013-09-27",258.7063,258.7063,254.4847,256.2241,10501.0],["2013-09-30",255.0294,256.2303,253.55,255.4441,11470.0],["2013-10-01",254.6642,257.4621,253.519,256.8678,14863.0],["2013-10-02",255.3265,258.143,253.6119,257.0226,10339.0],["2013-10-03",255.9455,256.8245,253.8842,255.0603,12762.0],["2013-10-04",256.1436,256.2674,254.398,256.2612,3231.0],["2013-10-07",253.8781,256.3231,253.8595,255.7227,13086.0],["2013-10-08",254.918,256.0446,253.909,254.1752,14540.0],["2013-10-09",253.8533,255.0294,253.6428,254.3671,9693.0],["2013-10-10",256.8864,256.8864,254.1752,255.667,10178.0],["2013-10-11",256.2488,256.8678,254.0452,256.4283,11147.0],["2013-10-14",256.3417,257.5487,254.5342,257.0907,29564.0],["2013-10-15",257.4373,260.5942,254.6085,254.6147,6300.0],["2013-10-16",255.2584,257.004,254.4971,255.6794,3877.0],["2013-10-17",255.7722,258.6196,255.6794,256.515,5654.0],["2013-10-18",258.1616,258.7187,255.6855,257.7468,9855.0],["2013-10-21",257.6911,259.3191,255.8589,257.9387,8562.0],["2013-10-22",257.6169,258.5392,255.3884,257.4435,4200.0],["2013-10-23",257.3197,258.3101,256.2922,257.2826,5816.0],["2013-10-24",257.3507,260.5323,256.6264,259.8948,9531.0],["2013-10-25",259.6348,262.377,258.1554,260.65,9370.0],["2013-10-28",245.1315,264.8344,245.1315,263.4293,6624.0],["2013-10-29",263.6645,268.0285,260.0,267.2176,21486.0],["2013-10-30",266.6481,269.0251,266.1715,266.19,13732.0],["2013-10-31",266.1715,271.6435,266.1715,269.8979,13086.0],["2013-11-01",269.2603,271.5382,266.5614,270.7335,11793.0],["2013-11-04",271.0492,275.9703,269.2665,275.896,15670.0],["2013-11-05",275.667,282.3893,273.5995,280.5385,6947.0],["2013-11-06",281.9499,284.7292,276.6945,281.0771,7754.0],["2013-11-07",280.4952,284.6982,279.251,282.8536,10824.0],["2013-11-08",280.6376,284.1226,279.8824,282.5503,4847.0],["2013-11-11",282.8103,285.2925,281.0709,282.086,6462.0],["2013-11-12",280.9656,284.8901,280.4271,281.6713,5654.0],["2013-11-13",280.0681,282.7917,275.8651,282.7236,4685.0],["2013-11-14",281.1142,284.1226,279.7896,282.5812,3877.0],["2013-11-15",281.9251,286.5243,280.5447,285.8062,7431.0],["2013-11-18",285.7134,289.0684,284.4135,284.8963,7108.0],["2013-11-19",286.6048,290.9068,282.8103,285.1192,5008.0],["2013-11-20",285.3606,289.6626,285.1253,286.5305,3554.0],["2013-11-21",286.4191,294.0204,285.2987,293.7666,7593.0],["2013-11-22",294.0266,298.403,293.1476,295.8898,8562.0],["2013-11-25",298.7249,299.5915,295.2646,297.3321,18901.0],["2013-11-26",298.2234,298.2234,294.9922,297.6107,15832.0],["2013-11-27",297.6107,299.5977,295.6732,299.5357,7754.0],["2013-11-29",299.5977,300.2538,299.5234,300.2538,2908.0],["2013-12-02",300.4643,301.4547,293.9461,293.9461,5977.0],["2013-12-03",295.3637,299.7957,294.0576,298.1058,30695.0],["2013-12-04",297.1278,300.8357,294.9551,297.394,6139.0],["2013-12-05",296.4593,299.2634,293.4757,297.4868,6462.0],["2013-12-06",298.2544,304.9458,298.2544,303.4169,5331.0],["2013-12-09",304.7416,307.6075,302.6184,306.8524,14216.0],["2013-12-10",305.0634,308.8827,300.1486,300.4271,14701.0],["2013-12-11",300.4271,300.4271,295.2646,296.6512,12601.0],["2013-12-12",297.6787,300.4209,293.6181,295.3203,9370.0],["2013-12-13",294.9861,297.1711,290.9688,294.2185,3393.0],["2013-12-16",295.8651,299.9381,294.5218,299.3191,11793.0],["2013-12-17",298.9353,300.619,294.6704,297.3445,7916.0],["2013-12-18",297.1216,300.2104,295.8836,298.7805,6947.0],["2013-12-19",300.9471,303.5469,297.9697,302.2284,10662.0],["2013-12-20",309.0065,309.1241,304.8097,308.5732,25202.0],["2013-12-23",310.3374,317.4807,309.5017,316.3479,17932.0],["2013-12-24",317.5364,323.7388,316.3293,321.3928,5008.0],["2013-12-26",321.0709,321.7704,318.7867,321.4299,6462.0],["2013-12-27",322.7174,322.9588,318.7867,320.6438,17609.0],["2013-12-30",320.9161,321.2133,311.043,315.6608,11309.0],["2013-12-31",316.8617,317.264,312.2934,313.6119,7108.0],["2014-01-02",312.2872,314.2618,308.697,309.9226,11147.0],["2014-01-03",309.5883,313.6738,305.8929,310.8449,9693.0],["2014-01-06",310.4612,311.5754,298.3596,300.7242,20355.0],["2014-01-07",298.0687,304.0359,298.0687,300.1362,16317.0],["2014-01-08",299.152,300.2166,295.7165,296.3169,16801.0],["2014-01-09",296.6264,298.3163,290.9688,294.7013,30210.0],["2014-01-10",291.2411,298.3535,291.2411,296.8493,8885.0],["2014-01-13",295.8836,300.2166,295.8836,299.1086,19224.0],["2014-01-14",298.6815,306.8462,298.3349,304.5311,10339.0],["2014-01-15",304.6425,306.4005,301.5227,301.9499,3393.0],["2014-01-16",302.2036,308.666,302.1418,303.324,3877.0],["2014-01-17",303.2188,304.5373,300.2166,301.0709,4847.0],["2014-01-21",302.3708,303.256,298.6072,300.4209,5654.0],["2014-01-22",299.6781,301.9003,299.6286,299.9133,2423.0],["2014-01-23",299.0467,300.6623,290.0464,293.4571,9693.0],["2014-01-24",293.42,294.3795,284.1597,288.4927,10501.0],["2014-01-27",288.4556,288.4556,282.8846,283.1012,8078.0],["2014-01-28",284.5497,284.8344,273.0238,275.4565,15670.0],["2014-01-29",274.8375,275.4565,269.3903,273.4262,12439.0],["2014-01-30",274.1876,276.6945,270.0774,275.2956,6139.0],["2014-01-31",273.0114,275.3637,270.4735,270.4797,9531.0],["2014-02-03",270.3683,273.5995,262.2098,263.4974,18740.0],["2014-02-04",263.1817,265.7815,260.2724,260.2847,8724.0],["2014-02-05",260.5138,261.8384,254.4104,256.0322,10016.0],["2014-02-06",255.4689,261.727,254.4413,259.4553,9531.0],["2014-02-07",260.848,262.2346,256.6388,260.7923,7754.0],["2014-02-10",260.6004,261.6156,256.8864,258.7682,6462.0],["2014-02-11",260.0495,267.4095,260.0495,265.571,4847.0],["2014-02-12",266.9143,271.4082,263.6088,266.6419,4523.0],["2014-02-13",264.3206,269.2479,263.0764,266.3448,6139.0],["2014-02-14",266.8462,271.0492,264.3887,266.6852,3393.0],["2014-02-18",265.4472,268.4123,263.0826,264.494,6300.0],["2014-02-19",262.6184,264.2959,258.6877,261.8446,5977.0],["2014-02-20",261.5289,265.862,261.5289,265.8558,4685.0],["2014-02-21",266.2767,271.922,266.1715,269.9536,7431.0],["2014-02-24",270.294,274.2061,265.6267,272.2191,5654.0],["2014-02-25",273.5933,274.8437,271.3587,272.4482,4847.0],["2014-02-26",273.9895,278.242,271.3649,276.2303,10662.0],["2014-02-27",277.035,279.412,273.6367,276.1003,4685.0],["2014-02-28",277.3135,278.5392,275.1532,277.9263,10501.0],["2014-03-03",275.0108,278.8239,272.3615,275.8279,7593.0],["2014-03-04",276.2365,288.9075,276.0817,282.2594,17932.0],["2014-03-05",283.324,287.5766,279.8762,282.9155,7754.0],["2014-03-06",284.0978,290.9316,282.8846,288.078,9047.0],["2014-03-07",288.4556,291.9715,287.8366,291.1297,4200.0],["2014-03-10",292.2872,302.7174,291.0244,301.337,12924.0],["2014-03-11",302.8598,307.6385,299.7276,302.8227,9047.0],["2014-03-12",300.2662,308.8827,300.2662,307.8985,10501.0],["2014-03-13",309.8917,314.4413,303.7202,306.4067,6139.0],["2014-03-14",305.0758,311.6125,305.0758,307.9232,10985.0],["2014-03-17",310.653,315.7227,308.8456,312.4482,8078.0],["2014-03-18",314.3547,316.9359,310.1145,314.689,9047.0],["2014-03-19",315.4194,315.4194,307.4342,309.7679,8562.0],["2014-03-20",310.3621,314.9427,308.2637,309.4831,4847.0],["2014-03-21",309.5017,315.6917,306.3572,306.3572,22617.0],["2014-03-24",308.4803,308.4803,305.0201,305.342,16317.0],["2014-03-25",307.787,316.614,305.7939,312.5224,9208.0],["2014-03-26",313.9833,313.9833,303.714,303.7202,11309.0],["2014-03-27",304.9211,306.3757,295.896,297.1402,15024.0],["2014-03-28",299.0282,302.4636,297.0164,299.2696,7754.0],["2014-03-31",302.2036,304.4321,299.4429,301.758,7754.0],["2014-04-01",301.7642,304.1535,299.1643,302.1356,9531.0],["2014-04-02",302.6927,302.6927,293.519,298.5948,15347.0],["2014-04-03",299.8205,299.9257,293.2033,296.8555,7754.0],["2014-04-04",298.4958,300.8357,290.0341,290.0402,10985.0],["2014-04-07",290.0341,290.0402,276.5088,281.6465,17771.0],["2014-04-08",280.9718,287.7685,279.8576,284.6611,5816.0],["2014-04-09",286.84,289.0746,281.9003,285.3234,8724.0],["2014-04-10",286.6667,287.7375,278.5515,279.251,12762.0],["2014-04-11",278.9539,283.1322,272.411,274.8808,9047.0],["2014-04-14",276.0755,279.7896,272.052,273.6243,10339.0],["2014-04-15",275.438,277.9325,267.4095,272.3615,7270.0],["2014-04-16",274.689,277.0164,269.9598,272.182,6947.0],["2014-04-17",272.931,276.0693,271.1235,274.1195,3877.0],["2014-04-21",275.5555,282.6308,272.9929,279.3315,4685.0],["2014-04-22",280.7861,291.5258,276.6017,285.701,10501.0],["2014-04-23",286.2148,290.4921,281.6527,284.2526,11632.0],["2014-04-24",287.0319,289.8112,283.3055,287.2114,9531.0],["2014-04-25",287.5271,289.8484,278.5515,279.0715,11955.0],["2014-04-28",280.7366,283.4974,267.2176,271.1173,11470.0],["2014-04-29",272.4605,276.5522,263.1879,264.4816,13247.0],["2014-04-30",264.8221,269.2665,260.6376,265.5648,11147.0],["2014-05-01",266.5243,267.3723,263.0579,266.9762,9855.0],["2014-05-02",267.7932,276.3107,267.7932,273.6552,9531.0],["2014-05-05",272.4543,273.1848,264.6178,266.2272,7754.0],["2014-05-06",266.6852,266.6852,259.2386,261.9065,10501.0],["2014-05-07",263.9802,263.9802,258.1554,261.7146,8078.0],["2014-05-08",261.2195,263.5717,254.559,257.1897,11470.0],["2014-05-09",256.5026,260.1424,253.7914,259.7896,9531.0],["2014-05-12",260.5695,272.3553,260.5695,270.8326,8562.0],["2014-05-13",271.693,277.7592,267.6199,269.056,14863.0],["2014-05-14",269.5883,269.5883,258.4958,260.1238,10662.0],["2014-05-15",258.5701,260.359,253.7976,256.2922,13732.0],["2014-05-16",256.0941,259.0715,253.9895,256.8802,8078.0],["2014-05-19",257.4188,257.4188,252.5534,253.7914,12439.0],["2014-05-20",253.9214,253.9214,248.8517,252.021,15832.0],["2014-05-21",253.68,255.1842,250.5788,254.3918,7916.0],["2014-05-22",254.8127,258.1244,251.9715,255.1903,7593.0],["2014-05-23",255.3822,257.9263,254.7199,255.2894,4847.0],["2014-05-27",257.9944,267.849,257.5116,266.1838,9208.0],["2014-05-28",264.494,266.2086,263.8192,264.0916,8078.0],["2014-05-29",264.5435,266.1715,260.5447,261.2195,3554.0],["2014-05-30",262.4575,263.7945,258.5577,261.0833,5654.0],["2014-06-02",261.4856,263.6335,260.2909,260.2971,6785.0],["2014-06-03",257.9944,264.9211,257.9944,260.6314,9208.0],["2014-06-04",261.0337,261.3123,257.134,259.0529,4523.0],["2014-06-05",266.1715,272.4172,264.7477,269.2851,11470.0],["2014-06-06",271.0554,274.7694,269.3593,271.5011,4847.0],["2014-06-09",271.1854,277.3692,271.1854,275.2461,3069.0],["2014-06-10",273.1848,276.9297,269.4026,275.5184,5008.0],["2014-06-11",273.1724,276.255,271.2473,273.3395,6947.0],["2014-06-12",275.6237,275.6237,269.2789,270.9316,4362.0],["2014-06-13",270.8264,271.402,267.0876,267.8923,3393.0],["2014-06-16",268.0037,268.0037,260.6623,263.7016,6785.0],["2014-06-17",262.3584,265.9857,261.4052,263.3364,4200.0],["2014-06-18",262.8412,264.073,260.9718,262.1727,2746.0],["2014-06-19",263.0764,263.0764,260.0247,261.2133,9531.0],["2014-06-20",262.247,262.3646,258.3844,259.1767,13893.0],["2014-06-23",259.9319,262.3831,256.4345,259.8267,9047.0],["2014-06-24",259.9814,262.5812,257.8892,257.9016,10178.0],["2014-06-25",258.6196,264.234,258.372,261.9746,10178.0],["2014-06-26",262.2841,263.0393,260.52,262.9217,8562.0],["2014-06-27",261.9932,264.9087,259.9814,263.0703,13732.0],["2014-06-30",263.0703,263.4726,259.3624,261.8199,7754.0],["2014-07-01",263.485,265.9857,262.1479,264.6735,10824.0],["2014-07-02",264.1906,265.5525,260.229,261.2813,6300.0],["2014-07-03",262.705,265.2306,261.0461,263.6955,4523.0],["2014-07-07",263.3302,264.8097,257.7035,257.8149,14055.0],["2014-07-08",256.8864,260.7428,256.2674,259.2077,10662.0],["2014-07-09",259.6472,261.2009,257.3878,259.771,3877.0],["2014-07-10",253.8533,257.4745,253.8533,256.5769,5654.0],["2014-07-11",256.4098,256.4098,252.5596,253.7914,6300.0],["2014-07-14",253.7914,255.1223,250.7707,254.8932,10016.0],["2014-07-15",253.8842,256.2674,251.0059,255.3822,13570.0],["2014-07-16",258.0749,263.0764,256.8864,262.086,14055.0],["2014-07-17",261.7642,263.844,259.5543,259.5543,10824.0],["2014-07-18",259.511,263.4045,259.3624,261.9313,6785.0],["2014-07-21",261.9437,262.0427,258.1244,259.1148,4362.0],["2014-07-22",262.5874,269.2665,261.4113,266.1715,23425.0],["2014-07-23",267.5457,269.2665,266.3015,267.688,8078.0],["2014-07-24",268.2451,269.7555,264.9954,265.9857,4523.0],["2014-07-25",264.9954,268.9075,264.9954,266.4253,7593.0],["2014-07-28",264.4073,267.2919,263.7078,265.311,13732.0],["2014-07-29",266.5862,267.3476,264.5435,265.2615,20032.0],["2014-07-30",267.4095,269.2603,265.9857,266.8524,16640.0],["2014-07-31",265.9796,269.4955,263.0826,263.0826,17447.0],["2014-08-01",264.9335,265.1253,261.0647,261.3309,7916.0],["2014-08-04",261.9251,265.243,261.8446,264.9273,5170.0],["2014-08-05",264.7354,264.8963,261.4794,261.9994,5008.0],["2014-08-06",261.8446,265.7753,261.2195,263.6769,2746.0],["2014-08-07",263.9616,266.4748,263.1445,264.3145,5977.0],["2014-08-08",264.3145,267.948,263.6955,267.6075,9531.0],["2014-08-11",268.6413,268.6413,264.9396,266.1776,19063.0],["2014-08-12",265.3915,268.0285,264.9954,266.4748,16478.0],["2014-08-13",266.481,272.3615,266.481,271.5877,13570.0],["2014-08-14",270.4364,278.5515,270.4364,277.3135,40064.0],["2014-08-15",272.0,272.0,263.3333,263.8,39600.0],["2014-08-18",264.8267,265.4667,255.34,257.1667,23250.0],["2014-08-19",260.3333,260.3333,253.6,257.66,21750.0],["2014-08-20",257.6667,257.6667,251.9333,252.3333,18750.0],["2014-08-21",253.3533,253.3533,247.34,249.7,23250.0],["2014-08-22",253.3333,253.3333,242.1133,243.3333,30600.0],["2014-08-25",243.5133,244.0,240.0067,241.9333,24000.0],["2014-08-26",240.8533,246.8333,240.6933,244.7,27750.0],["2014-08-27",247.6333,247.6333,241.2667,242.0533,20700.0],["2014-08-28",240.7533,243.28,240.0733,242.0,16500.0],["2014-08-29",243.8533,243.9933,237.8,239.5667,18150.0],["2014-09-02",237.6133,239.1267,231.5467,232.5267,49350.0],["2014-09-03",232.8133,232.8133,227.2467,228.5267,58950.0],["2014-09-04",229.66,232.5933,227.58,229.44,41700.0],["2014-09-05",229.7067,230.5933,226.7333,227.9467,42150.0],["2014-09-08",226.84,232.5933,226.7067,231.76,22200.0],["2014-09-09",232.8333,233.1,229.4667,230.6733,18300.0],["2014-09-10",230.6733,234.3333,229.6867,234.0267,29400.0],["2014-09-11",233.4067,241.3267,230.2333,239.5,36450.0],["2014-09-12",239.3333,241.24,236.7267,237.0933,22950.0],["2014-09-15",237.7,237.98,229.3333,230.4933,31350.0],["2014-09-16",230.72,233.3333,230.0,230.3533,13200.0],["2014-09-17",230.9867,231.9533,230.2133,230.84,11400.0],["2014-09-18",232.3667,232.6667,229.3333,229.3333,9600.0],["2014-09-19",228.8867,230.6667,228.3333,228.36,29550.0],["2014-09-22",228.3333,229.28,224.38,225.92,26250.0],["2014-09-23",224.3733,231.1,224.0133,227.32,32100.0],["2014-09-24",227.4067,233.3067,227.28,232.6667,13200.0],["2014-09-25",232.6,233.3333,228.68,228.84,14100.0],["2014-09-26",228.8267,233.3333,228.8267,230.0,7500.0],["2014-09-29",228.3533,230.0,226.6667,227.1867,16350.0],["2014-09-30",226.52,228.6867,224.0733,226.5067,21750.0],["2014-10-01",226.84,229.3267,218.4667,221.8333,32400.0],["2014-10-02",222.48,226.2333,219.3333,224.0667,16200.0],["2014-10-03",226.2,226.6533,223.3333,224.68,18000.0],["2014-10-06",225.6667,226.6533,222.8067,222.84,12450.0],["2014-10-07",220.7467,225.6067,218.4667,219.3067,21450.0],["2014-10-08",219.3333,223.26,218.4467,221.7,12300.0],["2014-10-09",220.6933,221.04,215.8,216.2333,14700.0],["2014-10-10",215.74,219.9867,214.58,215.4533,10800.0],["2014-10-13",217.0467,218.6333,213.78,213.9667,10350.0],["2014-10-14",214.5467,221.3333,213.6667,220.4933,10650.0],["2014-10-15",217.22,218.4667,213.3467,214.72,17700.0],["2014-10-16",212.9133,222.9267,212.6,220.74,7650.0],["2014-10-17",223.8067,224.5333,217.2467,218.64,13050.0],["2014-10-20",219.0,222.5333,214.1,220.1667,18450.0],["2014-10-21",220.12,220.1667,217.36,220.0,6150.0],["2014-10-22",220.52,220.52,214.5667,216.6867,8550.0],["2014-10-23",217.88,224.4133,216.8,218.5933,9750.0],["2014-10-24",218.5533,219.9933,216.68,219.8733,9900.0],["2014-10-27",217.7933,220.0133,217.0067,217.5867,9900.0],["2014-10-28",217.8,226.0,217.3533,225.3267,12150.0],["2014-10-29",226.2867,228.0,222.9667,225.76,6000.0],["2014-10-30",225.7333,231.72,208.0,231.64,10650.0],["2014-10-31",233.5,236.2533,231.3333,232.7733,14250.0],["2014-11-03",233.7333,234.0,228.0533,229.0667,7800.0],["2014-11-04",228.2067,232.2333,225.5733,228.3,6600.0],["2014-11-05",230.0,233.6,230.0,232.1267,4950.0],["2014-11-06",232.0667,236.0,230.7467,233.4733,6900.0],["2014-11-07",234.0667,235.32,231.4867,232.2533,7950.0],["2014-11-10",232.56,239.26,232.2133,239.26,7650.0],["2014-11-11",239.9933,240.3933,236.6733,239.4667,8100.0],["2014-11-12",237.6533,242.4267,237.6533,241.8533,5850.0],["2014-11-13",243.32,245.2667,240.02,241.6133,6450.0],["2014-11-14",242.46,246.5333,241.3333,241.5067,12900.0],["2014-11-17",240.62,244.48,238.0,238.6667,11850.0],["2014-11-18",239.5467,241.8533,237.3733,238.54,10950.0],["2014-11-19",237.2933,239.0,232.0,233.32,8700.0],["2014-11-20",233.4133,237.4867,230.0067,230.6667,9000.0],["2014-11-21",235.6867,235.6867,231.3467,231.5733,6150.0],["2014-11-24",233.3333,241.72,233.3333,241.72,25200.0],["2014-11-25",241.4667,243.12,239.6333,242.22,11700.0],["2014-11-26",243.6133,249.1933,240.2667,249.1933,17250.0],["2014-11-28",247.3067,250.0,245.1333,247.6333,8850.0],["2014-12-01",247.8067,252.3067,245.9267,249.12,13950.0],["2014-12-02",249.5,252.3267,247.32,251.3,7950.0],["2014-12-03",250.6667,251.0,245.4,246.34,7050.0],["2014-12-04",246.3733,249.1667,245.0,248.2533,7650.0],["2014-12-05",247.9867,251.9867,244.76,249.7933,6000.0],["2014-12-08",249.4867,252.0,247.3333,248.6733,6600.0],["2014-12-09",247.5267,252.6667,247.5267,251.3467,9150.0],["2014-12-10",249.6867,253.3333,247.3333,249.0733,10200.0],["2014-12-11",250.2267,253.3333,249.0,250.1733,5250.0],["2014-12-12",247.7933,249.5467,245.0867,247.4067,6000.0],["2014-12-15",247.5867,249.1533,237.6333,239.5067,17100.0],["2014-12-16",230.8,244.4867,229.6667,236.6267,15750.0],["2014-12-17",236.3333,240.2667,234.1467,240.2667,9000.0],["2014-12-18",242.2,249.46,239.8667,246.7733,21600.0],["2014-12-19",244.8333,248.2333,240.6933,244.1733,26250.0],["2014-12-22",243.6667,244.6667,240.0067,244.3467,19650.0],["2014-12-23",244.6667,251.3333,241.4733,250.0867,12600.0],["2014-12-24",251.3333,253.3333,247.8533,248.96,9900.0],["2014-12-26",250.0,259.98,249.7467,259.98,12150.0],["2014-12-29",259.2867,261.3333,255.3333,258.2667,12000.0],["2014-12-30",258.54,261.3333,256.9067,261.0067,9900.0],["2014-12-31",260.98,268.6667,260.98,266.34,20250.0],["2015-01-02",267.0,271.3267,266.6667,268.6733,22500.0],["2015-01-05",267.2067,274.6667,267.2067,270.56,21900.0],["2015-01-06",271.9,275.1067,263.2333,263.2467,56700.0],["2015-01-07",265.0067,272.5333,265.0067,272.42,40950.0],["2015-01-08",274.2733,277.5133,268.2933,272.24,26700.0],["2015-01-09",272.7933,273.9933,264.7333,266.6667,46650.0],["2015-01-12",265.8733,272.9867,265.8733,272.9667,21300.0],["2015-01-13",274.0,282.2667,273.36,277.2733,31350.0],["2015-01-14",276.6667,277.6867,273.1133,275.7933,16350.0],["2015-01-15",275.9267,279.0933,273.2733,275.4733,19050.0],["2015-01-16",275.6733,278.6533,275.4933,277.76,8100.0],["2015-01-20",278.2733,283.1,277.2,279.7,7200.0],["2015-01-21",279.24,281.6267,276.7,280.02,14850.0],["2015-01-22",283.0,285.06,280.0,285.06,17250.0],["2015-01-23",284.6667,292.54,281.3667,288.6667,14250.0],["2015-01-26",288.96,289.7067,286.3867,288.9067,8550.0],["2015-01-27",285.78,289.9933,284.3,286.28,9450.0],["2015-01-28",288.8267,288.9733,280.4667,283.4333,6450.0],["2015-01-29",283.4333,286.5933,278.1,285.6333,9750.0],["2015-01-30",282.4467,289.2667,275.98,275.98,21000.0],["2015-02-02",275.74,276.6067,270.5067,274.9933,13050.0],["2015-02-03",275.3267,279.8867,275.3267,277.5467,10350.0],["2015-02-04",277.32,282.92,274.6933,275.4333,14400.0],["2015-02-05",275.6733,280.6667,275.6733,279.9267,5100.0],["2015-02-06",279.0733,282.66,276.6667,278.8133,7350.0],["2015-02-09",276.3533,278.76,275.6333,275.6333,21300.0],["2015-02-10",276.6467,279.32,276.6467,278.3933,6450.0],["2015-02-11",279.8667,279.9333,276.6667,277.6267,7800.0],["2015-02-12",279.8133,280.94,276.7,278.64,10200.0],["2015-02-13",277.82,279.8667,276.6667,277.6067,3300.0],["2015-02-17",277.54,279.7333,276.68,277.2067,5250.0],["2015-02-18",277.8067,283.3067,277.6067,282.7467,11400.0],["2015-02-19",282.5333,288.42,279.2667,287.0933,11850.0],["2015-02-20",285.9867,288.6667,280.6333,288.6667,6750.0],["2015-02-23",286.8733,288.6667,278.0667,281.34,13500.0],["2015-02-24",281.4267,289.2667,281.4267,289.2667,18450.0],["2015-02-25",288.2267,291.66,286.68,289.0,7350.0],["2015-02-26",289.72,293.3333,289.3867,293.3333,3300.0],["2015-02-27",291.84,293.06,290.0733,290.14,3900.0],["2015-03-02",290.8933,293.3333,290.0,291.1533,4800.0],["2015-03-03",289.56,293.3333,286.6733,291.84,7200.0],["2015-03-04",291.5333,293.3333,279.22,286.6667,13500.0],["2015-03-05",288.4333,289.9933,283.34,288.94,7200.0],["2015-03-06",286.7667,289.6667,284.0267,284.6667,8550.0],["2015-03-09",283.7467,288.0,283.7467,287.6067,4950.0],["2015-03-10",284.4133,287.0,278.02,278.8333,13500.0],["2015-03-11",278.04,282.9933,276.9467,278.1,9150.0],["2015-03-12",280.3933,283.0,277.7333,283.0,8700.0],["2015-03-13",281.8467,281.8467,278.9533,281.66,5850.0],["2015-03-16",281.7867,282.5733,278.8,278.8,11850.0],["2015-03-17",280.68,282.1267,278.96,281.96,6750.0],["2015-03-18",280.6533,283.32,276.6667,282.6333,9900.0],["2015-03-19",281.2933,282.0,278.74,281.88,4350.0],["2015-03-20",283.52,284.0133,281.3333,282.6667,37500.0],["2015-03-23",280.6,285.7267,277.3333,283.2867,17550.0],["2015-03-24",282.6667,287.3333,282.6667,287.3133,5400.0],["2015-03-25",286.14,286.66,278.6667,279.3333,21300.0],["2015-03-26",277.8,281.2667,277.8,281.2533,8400.0],["2015-03-27",280.8333,282.6,278.8333,281.1867,3900.0],["2015-03-30",280.9067,281.3667,278.1267,279.2867,4200.0],["2015-03-31",278.38,278.9267,274.6667,276.0667,10500.0],["2015-04-01",274.94,279.3,274.6667,278.1067,7050.0],["2015-04-02",277.6,282.7533,277.32,282.2467,4800.0],["2015-04-06",281.4,285.3267,281.34,283.2467,6450.0],["2015-04-07",283.3333,288.0,280.3733,283.86,10350.0],["2015-04-08",284.8667,287.9333,281.7467,282.5933,15750.0],["2015-04-09",283.4,288.0,279.5333,283.2667,9150.0],["2015-04-10",282.68,282.68,273.3667,274.1267,22650.0],["2015-04-13",274.0,279.0133,273.3333,279.0133,7800.0],["2015-04-14",278.26,278.5933,273.78,276.0,12600.0],["2015-04-15",277.22,277.3333,274.1733,274.6,11700.0],["2015-04-16",274.0,278.5867,274.0,275.8467,13500.0],["2015-04-17",275.3333,276.66,274.0,274.0,7350.0],["2015-04-20",275.0533,277.9267,268.0,271.4533,15600.0],["2015-04-21",271.2267,274.4067,268.3067,268.3067,3150.0],["2015-04-22",269.5933,269.5933,261.5,264.66,11100.0],["2015-04-23",262.6067,266.58,262.0333,263.6533,9150.0],["2015-04-24",265.2533,268.6667,262.0333,264.4067,6600.0],["2015-04-27",264.6,265.3267,260.0333,262.52,5250.0],["2015-04-28",261.3667,264.18,260.0,263.3933,3600.0],["2015-04-29",263.22,263.46,249.6133,254.6667,12150.0],["2015-04-30",254.6667,258.6667,243.6733,243.6733,9750.0],["2015-05-01",245.26,246.6667,241.0,243.5333,11250.0],["2015-05-04",244.3333,249.6933,242.8667,244.0,9150.0],["2015-05-05",244.2267,244.2267,240.0,240.0,11700.0],["2015-05-06",241.66,242.8867,238.6667,242.8867,20400.0],["2015-05-07",242.72,244.3067,238.5333,242.1533,14100.0],["2015-05-08",241.92,243.3333,238.7267,242.0933,9900.0],["2015-05-11",242.5333,245.52,241.5333,242.3667,7950.0],["2015-05-12",240.8667,242.9467,234.7533,235.12,12750.0],["2015-05-13",235.98,236.36,229.9933,229.9933,14100.0],["2015-05-14",231.66,236.4333,228.9067,234.6733,16500.0],["2015-05-15",235.9067,241.3333,234.0,235.38,7650.0],["2015-05-18",236.28,239.5467,236.28,237.9,8850.0],["2015-05-19",238.24,240.6267,237.3133,238.68,9000.0],["2015-05-20",237.9733,242.2467,234.1867,240.0133,15000.0],["2015-05-21",239.4667,240.0133,237.6667,237.9933,6300.0],["2015-05-22",237.8867,240.7333,235.0,235.6667,4800.0],["2015-05-26",234.6667,237.0133,233.8333,234.8933,4950.0],["2015-05-27",237.8,239.6467,234.0,238.04,3000.0],["2015-05-28",237.3333,239.4467,236.74,237.7333,6750.0],["2015-05-29",237.5333,239.4533,234.7333,235.5267,9900.0],["2015-06-01",235.9667,237.5467,233.8333,233.8333,8550.0],["2015-06-02",235.0533,241.9933,235.0533,241.3733,13500.0],["2015-06-03",241.1467,247.1933,240.2333,246.46,13200.0],["2015-06-04",270.42,276.3933,267.5267,270.3467,44700.0],["2015-06-05",272.0,276.24,272.0,275.8667,18600.0],["2015-06-08",274.5733,278.36,272.5067,272.5133,25200.0],["2015-06-09",272.5133,274.2467,269.4,270.6667,19950.0],["2015-06-10",271.6667,274.6667,270.6733,273.0,12300.0],["2015-06-11",271.3667,274.0867,271.3667,273.1,7650.0],["2015-06-12",270.6667,275.32,270.0,272.0,38100.0],["2015-06-15",270.04,271.94,269.1333,271.3267,20400.0],["2015-06-16",270.6667,273.2533,270.0,272.5,17250.0],["2015-06-17",271.9933,273.3267,271.5667,272.5333,10950.0],["2015-06-18",273.36,274.6467,271.7067,274.0933,13800.0],["2015-06-19",274.6067,274.6067,272.76,273.5067,16650.0],["2015-06-22",273.7867,275.32,273.7867,275.3067,6000.0],["2015-06-23",275.5267,275.6,272.8,274.1733,20550.0],["2015-06-24",273.3267,274.9933,273.04,273.4067,16500.0],["2015-06-25",274.6667,274.9867,273.5667,274.9667,26250.0],["2015-06-26",274.7,276.4867,274.5733,275.1733,23850.0],["2015-06-29",273.42,276.18,272.9067,275.3333,17550.0],["2015-06-30",274.8333,276.6533,274.3467,275.8333,13500.0],["2015-07-01",276.1933,277.2867,272.1533,275.7667,46650.0],["2015-07-02",276.92,281.12,272.88,277.0,58950.0],["2015-07-06",275.0733,283.32,275.0733,282.0867,25050.0],["2015-07-07",283.6267,306.2867,281.3333,298.6667,56400.0],["2015-07-08",296.88,298.6267,287.3333,290.6267,17400.0],["2015-07-09",291.7067,298.6667,284.0333,286.0667,29400.0],["2015-07-10",287.4133,291.6733,277.54,285.1867,46350.0],["2015-07-13",284.52,296.6333,281.1333,295.34,12000.0],["2015-07-14",293.56,298.66,290.9,296.1933,18450.0],["2015-07-15",297.1467,298.66,288.5533,291.86,7950.0],["2015-07-16",292.8,296.6667,287.0067,287.6733,8550.0],["2015-07-17",286.2,291.1,283.9333,287.72,19050.0],["2015-07-20",287.3333,287.6667,278.72,279.6933,21150.0],["2015-07-21",281.96,283.3467,278.74,283.3467,6750.0],["2015-07-22",281.46,288.3067,281.46,284.96,4350.0],["2015-07-23",287.92,290.6667,277.8333,277.9667,5850.0],["2015-07-24",277.6667,279.3333,274.1467,275.88,7050.0],["2015-07-27",274.0333,278.78,273.3333,273.84,5250.0],["2015-07-28",273.84,280.5333,272.08,275.3667,11400.0],["2015-07-29",276.8067,286.6333,272.2133,283.98,17100.0],["2015-07-30",281.9267,288.4333,281.9267,286.3467,15450.0],["2015-07-31",286.0133,293.3267,283.54,289.8733,19350.0],["2015-08-03",288.2267,294.46,279.58,291.34,28650.0],["2015-08-04",290.6667,298.6667,284.16,286.5467,27600.0],["2015-08-05",289.34,298.0267,287.6667,296.16,35100.0],["2015-08-06",296.2333,297.9333,282.0067,284.12,35850.0],["2015-08-07",283.08,287.1467,274.8,282.2333,47550.0],["2015-08-10",285.2867,285.74,279.3333,281.3,101700.0],["2015-08-11",281.9067,286.3067,278.7333,280.56,81750.0],["2015-08-12",280.0133,284.6667,276.6667,282.0467,42450.0],["2015-08-13",281.86,284.9667,279.22,282.0067,21600.0],["2015-08-14",280.1533,285.1267,280.1533,283.28,9000.0],["2015-08-17",281.2667,286.6667,280.0,285.34,6150.0],["2015-08-18",285.06,286.4667,277.0533,278.6467,30750.0],["2015-08-19",276.6667,285.3333,267.9,274.7333,10800.0],["2015-08-20",271.7933,276.1467,266.6667,267.3267,12750.0],["2015-08-21",256.1667,266.6733,256.1667,262.0,14100.0],["2015-08-24",251.2333,260.66,250.06,252.5267,18000.0],["2015-08-25",255.6867,260.66,250.0,250.2667,12300.0],["2015-08-26",256.1333,259.7867,246.7333,254.56,12750.0],["2015-08-27",255.54,259.4267,253.3333,256.22,8250.0],["2015-08-28",255.6133,259.9867,251.0,253.3067,5100.0],["2015-08-31",252.4933,259.9867,245.2133,248.84,11400.0],["2015-09-01",245.36,252.7067,244.0133,246.52,14550.0],["2015-09-02",248.44,250.22,244.3733,250.22,15300.0],["2015-09-03",250.0867,251.1333,242.5867,246.66,12600.0],["2015-09-04",244.1733,250.6667,244.1733,248.9267,10800.0],["2015-09-08",251.26,253.3267,248.0,252.1333,16500.0],["2015-09-09",252.6867,252.6867,247.8667,247.8667,10650.0],["2015-09-10",247.9667,251.2,243.3333,245.54,10800.0],["2015-09-11",245.1933,252.6667,245.1933,252.3267,9000.0],["2015-09-14",252.44,253.3267,245.0467,250.0467,7050.0],["2015-09-15",249.4933,253.32,246.7933,250.6667,11400.0],["2015-09-16",250.0933,252.16,243.4,248.6467,16050.0],["2015-09-17",248.1933,251.38,245.4067,247.3333,10800.0],["2015-09-18",245.32,254.9667,244.6733,254.9667,62550.0],["2015-09-21",254.5533,260.0,247.8,248.4867,11700.0],["2015-09-22",247.98,252.6067,246.6733,248.44,6750.0],["2015-09-23",249.58,252.58,245.4333,249.2867,6000.0],["2015-09-24",248.4,248.4,240.9467,243.2933,10650.0],["2015-09-25",243.78,249.9867,242.7333,245.0867,7200.0],["2015-09-28",245.1867,248.8533,241.48,244.16,8850.0],["2015-09-29",244.0133,250.3267,242.5267,244.5333,9450.0],["2015-09-30",246.0,248.0,241.3333,243.8267,9000.0],["2015-10-01",243.28,245.2,238.2733,241.3533,8850.0],["2015-10-02",240.9533,245.7133,236.7533,244.14,9300.0],["2015-10-05",243.8267,248.5867,243.3333,248.4333,6150.0],["2015-10-06",246.6467,250.2333,242.6667,243.4333,5550.0],["2015-10-07",243.1867,246.9333,242.0133,246.5,5100.0],["2015-10-08",245.0,250.0,241.44,249.0533,10350.0],["2015-10-09",250.0,250.0,244.1467,244.62,5700.0],["2015-10-12",245.8333,250.0,243.6933,248.74,3600.0],["2015-10-13",245.4133,249.5667,245.4133,247.7533,7950.0],["2015-10-14",246.7,248.2933,238.0133,240.6933,7350.0],["2015-10-15",242.84,243.3333,239.1667,243.32,5550.0],["2015-10-16",244.66,245.7267,241.6733,243.5,2250.0],["2015-10-19",243.5,250.6667,243.3333,248.7733,8700.0],["2015-10-20",247.2933,253.3,244.3467,247.3333,6000.0],["2015-10-21",248.7667,250.6667,240.6667,240.6733,4500.0],["2015-10-22",243.3333,246.64,240.3333,245.4733,3750.0],["2015-10-23",246.3067,250.9867,244.0,248.0,3000.0],["2015-10-26",247.2667,251.2667,244.6667,247.0067,3300.0],["2015-10-27",246.6667,246.6667,244.6667,246.6133,3150.0],["2015-10-28",245.7733,257.0133,245.6667,256.6267,5550.0],["2015-10-29",254.6667,256.9333,250.3333,250.7,2850.0],["2015-10-30",250.0,256.32,250.0,256.0867,6000.0],["2015-11-02",256.2733,258.6667,253.02,257.3067,3000.0],["2015-11-03",280.0,280.0,250.6667,255.3333,3900.0],["2015-11-04",255.3333,258.6667,254.14,256.6867,7050.0],["2015-11-05",256.6333,256.6333,249.0133,252.7133,2700.0],["2015-11-06",250.34,253.0,250.0,252.8933,3000.0],["2015-11-09",252.4467,256.2267,245.0667,249.5533,4800.0],["2015-11-10",250.66,250.66,246.0333,247.36,2850.0],["2015-11-11",248.6933,251.7467,248.02,249.2867,1050.0],["2015-11-12",250.4133,251.6067,247.1,247.9333,3300.0],["2015-11-13",247.7067,247.7067,241.3333,242.12,2400.0],["2015-11-16",240.5333,243.4467,238.6467,240.8067,3150.0],["2015-11-17",240.2667,242.0733,240.0,240.4333,2850.0],["2015-11-18",240.4933,243.6667,240.28,242.7933,3150.0],["2015-11-19",241.46,243.9933,240.0,242.0067,3300.0],["2015-11-20",243.2067,243.3333,240.0067,242.84,5550.0],["2015-11-23",242.66,252.16,240.6667,250.4667,6900.0],["2015-11-24",249.18,250.1,242.04,249.9867,5100.0],["2015-11-25",249.8867,250.0,244.0067,246.6133,1650.0],["2015-11-27",246.3667,249.1,244.7,247.8133,2250.0],["2015-11-30",247.48,248.0,244.0067,246.02,3300.0],["2015-12-01",244.94,248.6667,243.7133,245.3333,3300.0],["2015-12-02",243.6933,248.0,243.3333,245.8933,2850.0],["2015-12-03",245.2,247.3333,241.6667,243.0267,3750.0],["2015-12-04",242.6733,247.3333,242.6667,246.5733,5550.0],["2015-12-07",247.9333,248.3333,241.0067,243.3533,3900.0],["2015-12-08",241.3533,245.6667,240.7,242.74,2700.0],["2015-12-09",241.1933,242.8067,240.0,240.14,2700.0],["2015-12-10",240.4733,243.22,234.6733,236.3867,6750.0],["2015-12-11",233.96,239.9133,228.2133,230.8933,6600.0],["2015-12-14",231.0,231.0,220.6667,221.4933,7050.0],["2015-12-15",221.6,226.66,216.7,219.8533,4350.0],["2015-12-16",220.1867,226.7933,217.7933,225.3267,5100.0],["2015-12-17",225.3267,230.42,223.3333,223.9467,4650.0],["2015-12-18",223.2533,225.6267,222.0,223.5533,12750.0],["2015-12-21",224.5,231.24,224.5,229.9067,3900.0],["2015-12-22",230.0,230.0,226.6667,229.3,3600.0],["2015-12-23",229.4667,229.4667,223.3733,229.06,16500.0],["2015-12-24",227.1867,229.4667,222.48,225.5667,1500.0],["2015-12-28",224.0,228.3333,222.0733,223.4733,1650.0],["2015-12-29",225.3333,228.2267,222.6667,225.8467,7950.0],["2015-12-30",225.8867,228.3333,223.5667,223.94,3000.0],["2015-12-31",225.5267,228.3,217.2133,217.2133,5550.0],["2016-01-04",217.3333,223.8533,215.3333,223.6867,8100.0],["2016-01-05",223.2267,224.3333,217.66,220.9,6600.0],["2016-01-06",218.1467,226.6933,217.8467,217.9467,4950.0],["2016-01-07",217.7133,221.3333,216.68,216.8467,6750.0],["2016-01-08",217.76,219.9933,214.0,215.8,10350.0],["2016-01-11",216.6133,223.7333,214.0,222.44,10200.0],["2016-01-12",224.82,227.5733,218.4133,222.7467,10800.0],["2016-01-13",222.7467,233.3,217.74,221.8867,9150.0],["2016-01-14",223.9867,231.32,223.9867,227.3067,8550.0],["2016-01-15",223.0467,229.6667,216.6733,224.04,8700.0],["2016-01-19",225.3333,229.0667,225.3333,228.2133,6300.0],["2016-01-20",228.0,236.2667,224.0,233.0,12600.0],["2016-01-21",232.1667,234.3333,228.2267,231.4133,6600.0],["2016-01-22",231.98,235.1,228.1333,235.1,8400.0],["2016-01-25",233.2867,237.36,229.0,234.6933,5700.0],["2016-01-26",232.1267,243.6,232.1267,243.2067,8700.0],["2016-01-27",243.2,249.9467,240.7067,245.5667,7050.0],["2016-01-28",246.9467,251.9933,245.0133,249.56,12450.0],["2016-01-29",250.0,252.12,247.6667,252.12,28800.0],["2016-02-01",249.3067,262.74,243.3333,257.0933,12750.0],["2016-02-02",256.9867,263.3333,252.1333,255.6733,5850.0],["2016-02-03",256.5533,262.6333,250.1067,251.5867,5700.0],["2016-02-04",253.04,253.5867,246.4467,248.0067,4800.0],["2016-02-05",248.48,248.48,234.1,234.5067,8550.0],["2016-02-08",234.8867,242.0,229.4333,240.68,7500.0],["2016-02-09",237.5133,246.1867,232.6733,237.5867,5400.0],["2016-02-10",238.8267,244.7067,234.02,238.62,2850.0],["2016-02-11",235.3333,242.3867,234.0,240.9533,3150.0],["2016-02-12",240.6,245.1333,230.0067,238.36,6600.0],["2016-02-16",238.1333,241.72,233.3267,239.1133,6150.0],["2016-02-17",239.0667,253.32,239.0667,244.1667,4950.0],["2016-02-18",244.24,245.3333,236.9067,243.3333,4350.0],["2016-02-19",241.2867,245.3333,235.5333,242.8467,4050.0],["2016-02-22",243.3867,249.1133,236.1667,243.2867,9000.0],["2016-02-23",241.3267,251.9867,236.9667,245.7667,13200.0],["2016-02-24",242.6667,248.3733,235.5533,246.88,3600.0],["2016-02-25",240.6133,248.6667,240.6133,247.54,4350.0],["2016-02-26",246.6933,248.0,240.6667,244.9533,7050.0],["2016-02-29",243.3,248.6667,240.8533,245.8133,8100.0],["2016-03-01",245.0533,250.0,240.7,249.8467,5250.0],["2016-03-02",249.3333,256.8133,246.6333,254.5667,6150.0],["2016-03-03",254.6667,260.0,247.0467,256.3267,4350.0],["2016-03-04",255.2733,266.6333,254.2,259.4667,8700.0],["2016-03-07",258.6533,264.78,251.2267,259.5333,6150.0],["2016-03-08",256.8667,266.2467,255.3667,257.22,4350.0],["2016-03-09",257.68,263.32,252.2333,254.0533,2250.0],["2016-03-10",255.1333,255.1333,245.9933,247.0867,4050.0],["2016-03-11",249.7867,256.94,246.7733,247.72,6450.0],["2016-03-14",249.2067,257.3933,249.2067,249.4667,5100.0],["2016-03-15",252.8,252.8,236.28,239.0867,4350.0],["2016-03-16",238.54,244.2933,231.4133,243.34,3900.0],["2016-03-17",241.8733,256.3333,240.9667,251.48,9000.0],["2016-03-18",251.7467,257.26,240.8,242.58,12900.0],["2016-03-21",243.4267,249.1333,242.7733,242.9733,7650.0],["2016-03-22",241.7533,247.3133,240.0067,242.66,3150.0],["2016-03-23",242.6333,248.3333,240.3067,240.72,4650.0],["2016-03-24",241.7533,248.3333,240.0,244.5933,10650.0],["2016-03-28",243.4667,246.26,238.7333,240.8467,8850.0],["2016-03-29",241.7,249.2667,241.6667,249.2667,8550.0],["2016-03-30",249.22,253.3333,243.4267,248.2067,3300.0],["2016-03-31",245.9,248.16,243.3333,247.8067,3150.0],["2016-04-01",244.9067,248.6667,243.3467,247.2867,3150.0],["2016-04-04",248.0,253.3267,240.56,240.5667,4500.0],["2016-04-05",241.86,244.82,240.0,241.9533,5100.0],["2016-04-06",243.3333,243.3333,241.0533,243.18,4200.0],["2016-04-07",242.3133,243.4467,240.0,240.5867,13050.0],["2016-04-08",241.3333,246.6667,241.3333,246.6667,6000.0],["2016-04-11",248.5533,252.6667,244.7,244.7,3150.0],["2016-04-12",246.8667,252.6667,242.6667,244.72,3150.0],["2016-04-13",247.2667,252.6667,242.36,252.64,5400.0],["2016-04-14",250.9533,252.0,245.2933,247.9267,3750.0],["2016-04-15",248.6667,250.6533,245.88,249.12,5850.0],["2016-04-18",247.5,249.3267,244.6733,247.7067,5850.0],["2016-04-19",247.1667,249.5267,244.6667,245.4133,4200.0],["2016-04-20",245.76,250.0,244.6667,246.6667,4650.0],["2016-04-21",246.6667,249.7067,244.6667,247.8533,3150.0],["2016-04-22",246.76,251.5667,246.16,251.5667,5850.0],["2016-04-25",249.8067,249.8067,245.4,247.0267,4650.0],["2016-04-26",250.5933,252.6667,246.54,250.4267,4050.0],["2016-04-27",249.1533,251.3333,245.9,249.82,3600.0],["2016-04-28",250.4333,251.3333,248.0,251.2733,4200.0],["2016-04-29",249.8467,251.3067,248.0267,249.2933,4200.0],["2016-05-02",249.1333,253.1267,249.1133,252.6267,8100.0],["2016-05-03",250.6667,253.3333,248.6667,250.7133,6150.0],["2016-05-04",249.2533,250.7067,248.08,248.1,4200.0],["2016-05-05",248.3067,249.1667,242.9267,243.8667,7050.0],["2016-05-06",241.3333,242.2,234.3067,239.7533,12750.0],["2016-05-09",238.0133,245.86,237.0,241.5933,9150.0],["2016-05-10",243.3133,249.0333,241.2533,243.1133,6750.0],["2016-05-11",242.9733,248.5467,239.08,241.1933,4650.0],["2016-05-12",239.7667,241.1667,236.14,240.96,4350.0],["2016-05-13",239.7267,246.6667,239.7267,242.22,7050.0],["2016-05-16",240.8267,247.6867,240.0933,241.5867,4500.0],["2016-05-17",245.3333,248.1533,238.8667,239.64,10950.0],["2016-05-18",242.9533,245.34,238.0533,242.1267,6000.0],["2016-05-19",241.3333,245.0333,239.3333,239.7733,5850.0],["2016-05-20",239.3333,242.3333,239.3333,241.8667,7350.0],["2016-05-23",242.6467,247.9667,239.7933,244.1,10350.0],["2016-05-24",243.14,251.8667,243.14,251.1667,10650.0],["2016-05-25",251.2667,257.64,251.16,252.08,8850.0],["2016-05-26",254.0,256.2333,250.4667,254.32,8250.0],["2016-05-27",255.4867,267.5867,255.4867,267.5867,13500.0],["2016-05-31",267.6267,268.4933,263.3667,266.8733,12300.0],["2016-06-01",266.5733,279.5867,264.8933,279.4,12150.0],["2016-06-02",279.7,282.6667,276.6867,279.8667,9450.0],["2016-06-03",278.7333,281.6667,271.6667,274.8667,13050.0],["2016-06-06",276.0933,285.1267,272.8333,280.24,9750.0],["2016-06-07",279.1067,285.5867,276.3267,280.0533,11700.0],["2016-06-08",278.68,282.2533,277.3333,280.6733,6450.0],["2016-06-09",279.56,283.8133,276.08,281.9733,6450.0],["2016-06-10",278.6867,281.3333,275.2067,276.62,8700.0],["2016-06-13",275.42,279.2333,272.0,275.4867,7500.0],["2016-06-14",273.98,281.22,273.98,280.02,11400.0],["2016-06-15",279.34,280.4933,272.0267,272.6533,6900.0],["2016-06-16",272.98,279.0267,266.6733,270.7533,10800.0],["2016-06-17",272.5867,279.3267,268.2533,270.9333,12300.0],["2016-06-20",271.62,276.9,261.5333,266.7333,10500.0],["2016-06-21",265.8267,271.36,261.5467,268.3133,7050.0],["2016-06-22",269.3333,269.3333,261.92,264.0667,6150.0],["2016-06-23",267.1333,279.8267,266.6667,279.24,15150.0],["2016-06-24",268.6,283.86,268.6,283.7933,95250.0],["2016-06-27",278.0,282.0067,263.3867,264.0933,19050.0],["2016-06-28",267.4,271.12,260.5133,262.04,12300.0],["2016-06-29",263.3333,268.3133,263.3333,267.1067,6150.0],["2016-06-30",268.8467,273.7067,265.6667,268.8933,15750.0],["2016-07-01",269.34,273.3733,264.0267,264.74,4800.0],["2016-07-05",266.18,270.7667,265.4733,268.4867,8400.0],["2016-07-06",267.5133,272.6667,267.5133,270.0667,4950.0],["2016-07-07",271.9533,272.7267,267.16,271.5533,9150.0],["2016-07-08",273.1133,279.2267,268.0,269.4,7650.0],["2016-07-11",272.5733,273.3,268.5,269.3533,9300.0],["2016-07-12",271.8067,276.0,268.5,274.0933,6000.0],["2016-07-13",274.0,279.3333,271.4667,277.8267,8850.0],["2016-07-14",280.8,280.8,272.7867,277.8333,7950.0],["2016-07-15",277.8333,283.3333,273.4,276.9067,7650.0],["2016-07-18",279.3067,281.3333,276.86,280.16,4650.0],["2016-07-19",278.6667,281.3333,275.5733,277.0067,2400.0],["2016-07-20",276.1733,282.9067,273.9667,276.0667,4500.0],["2016-07-21",275.3733,281.9733,274.2467,278.4133,3750.0],["2016-07-22",278.34,281.9933,277.1267,280.58,1050.0],["2016-07-25",280.9467,280.9467,276.7,279.46,1500.0],["2016-07-26",280.66,280.66,272.24,276.5333,3150.0],["2016-07-27",276.6667,279.4533,272.3667,276.42,2250.0],["2016-07-28",276.6667,280.0,272.0533,279.42,3150.0],["2016-07-29",278.6667,279.7867,276.74,276.74,5850.0],["2016-08-01",276.44,282.22,275.58,280.6667,4500.0],["2016-08-02",279.4533,279.4533,271.9533,274.6533,4800.0],["2016-08-03",273.34,275.5333,268.5,272.7333,4650.0],["2016-08-04",271.9333,273.6667,266.6867,268.6667,3450.0],["2016-08-05",268.1067,273.3267,267.3333,271.6133,3000.0],["2016-08-08",270.0067,273.5133,264.0067,272.2533,9000.0],["2016-08-09",273.5867,283.3333,272.8467,281.9733,6900.0],["2016-08-10",281.2867,284.8667,280.5733,283.2867,5850.0],["2016-08-11",283.1467,286.6533,281.44,282.64,3600.0],["2016-08-12",282.3067,284.28,281.34,283.9267,3000.0],["2016-08-15",285.7067,292.42,283.34,291.9333,7500.0],["2016-08-16",290.7,290.92,286.0,288.66,6600.0],["2016-08-17",286.6667,299.9533,286.6667,297.4667,5400.0],["2016-08-18",296.8333,303.2867,291.0267,302.7733,7050.0],["2016-08-19",302.42,302.6667,293.98,301.8067,24900.0],["2016-08-22",301.3467,305.1533,296.5933,301.7467,4200.0],["2016-08-23",304.3333,306.6667,298.28,303.8667,4050.0],["2016-08-24",302.2667,303.3333,296.1933,297.3933,3450.0],["2016-08-25",297.66,303.3333,297.0,303.3333,4050.0],["2016-08-26",303.28,305.3333,297.3333,299.9067,4050.0],["2016-08-29",299.8867,304.9267,297.9933,300.6867,3600.0],["2016-08-30",300.1933,305.3267,297.7,303.82,4500.0],["2016-08-31",302.6867,302.6867,289.96,293.7267,6750.0],["2016-09-01",291.04,296.3,286.6667,295.7267,5100.0],["2016-09-02",296.8933,299.7267,292.6,299.7067,3750.0],["2016-09-06",297.4667,299.3867,295.2933,299.3267,5250.0],["2016-09-07",297.3467,304.5733,295.4,303.1267,4350.0],["2016-09-08",305.1867,305.9733,300.0533,302.4,3600.0],["2016-09-09",299.9067,299.9067,292.6667,292.7133,5550.0],["2016-09-12",290.6667,296.32,283.1533,292.3533,5250.0],["2016-09-13",290.8533,290.96,286.7667,289.0267,4950.0],["2016-09-14",286.8933,287.3333,281.72,284.9533,2850.0],["2016-09-15",285.08,292.3133,280.1067,290.6333,3300.0],["2016-09-16",294.0,301.2533,293.36,294.7333,13350.0],["2016-09-19",296.4067,296.6667,285.5467,288.7067,46350.0],["2016-09-20",288.8067,288.8067,282.5467,285.2533,6300.0],["2016-09-21",284.0,284.0067,271.0867,278.4267,7800.0],["2016-09-22",280.0,286.7667,275.1,286.64,6300.0],["2016-09-23",283.7133,292.68,283.3333,286.9333,3750.0],["2016-09-26",286.22,287.4333,280.0067,280.0733,4650.0],["2016-09-27",280.1733,287.8133,280.1733,286.0333,5400.0],["2016-09-28",285.1533,289.98,284.7333,289.6067,7500.0],["2016-09-29",288.9333,290.0,280.9533,282.2867,5250.0],["2016-09-30",285.0133,291.3333,278.0267,290.68,5700.0],["2016-10-03",286.8933,295.5467,286.8933,293.8,4200.0],["2016-10-04",293.8133,293.8133,288.0067,291.0,3600.0],["2016-10-05",293.4133,299.3333,289.2267,299.3333,8250.0],["2016-10-06",298.32,298.32,290.22,290.6067,4350.0],["2016-10-07",291.4,295.2933,288.0733,293.3,6000.0],["2016-10-10",297.0867,298.0267,290.76,293.0067,4500.0],["2016-10-11",292.6333,293.3333,289.4133,290.62,2250.0],["2016-10-12",291.2,299.38,290.6667,298.6467,3600.0],["2016-10-13",296.7,296.7,288.48,288.48,5550.0],["2016-10-14",293.8067,294.88,285.3933,287.1667,6150.0],["2016-10-17",286.7333,292.9333,286.0333,292.1733,1800.0],["2016-10-18",293.3333,295.6467,287.5667,290.92,2250.0],["2016-10-19",289.6667,294.0067,288.1267,291.1733,3000.0],["2016-10-20",289.8733,295.3333,288.3133,289.4467,3900.0],["2016-10-21",287.4533,293.96,286.6667,292.9467,2700.0],["2016-10-24",293.8733,298.76,293.0,298.5333,2700.0],["2016-10-25",297.3333,297.6,290.3333,291.62,3900.0],["2016-10-26",290.8067,294.3333,288.0,289.3,1200.0],["2016-10-27",288.6,290.5333,288.0,288.04,1500.0],["2016-10-28",287.6133,291.4133,287.6133,290.0,2700.0],["2016-10-31",288.0,293.3333,287.3333,292.12,6150.0],["2016-11-01",292.0,292.0,283.24,284.0,5550.0],["2016-11-02",281.6667,287.4667,279.32,285.2667,4800.0],["2016-11-03",288.7067,288.7067,274.1333,277.0667,5100.0],["2016-11-04",278.1333,281.5533,273.8467,279.3533,3000.0],["2016-11-07",280.8,284.66,276.6733,281.4667,8700.0],["2016-11-08",281.2667,294.7467,276.9467,290.9533,9900.0],["2016-11-09",289.5,299.3267,285.6133,299.1867,6450.0],["2016-11-10",299.6,311.1,298.72,308.2133,12300.0],["2016-11-11",306.22,320.0,297.9267,316.6733,15750.0],["2016-11-14",315.8533,315.8533,306.6667,310.1067,11400.0],["2016-11-15",309.5333,309.5333,302.6333,302.7067,7350.0],["2016-11-16",302.6133,311.6933,300.6867,309.5533,7350.0],["2016-11-17",309.5533,309.6667,296.3867,298.4533,13350.0],["2016-11-18",297.0867,302.1533,288.48,299.28,52800.0],["2016-11-21",297.5267,305.8267,290.0067,304.8333,7200.0],["2016-11-22",304.76,316.6667,302.0467,315.22,5700.0],["2016-11-23",314.6667,315.36,307.5533,311.9067,2700.0],["2016-11-25",312.86,315.6,308.2667,313.4867,600.0],["2016-11-28",312.4,316.66,307.16,312.3467,8250.0],["2016-11-29",312.8,312.8,302.8,304.7267,6900.0],["2016-11-30",305.2933,313.32,300.0,312.62,5100.0],["2016-12-01",311.4733,314.8067,306.0,309.3333,4050.0],["2016-12-02",309.8733,316.38,301.56,306.6,4200.0],["2016-12-05",307.5733,310.66,298.34,309.6,9450.0],["2016-12-06",309.42,309.42,303.5333,306.1667,5700.0],["2016-12-07",304.7267,313.3333,304.7267,311.3333,4650.0],["2016-12-08",311.6,318.4133,305.68,315.4867,6900.0],["2016-12-09",316.4467,318.6667,310.7467,318.6667,12750.0],["2016-12-12",317.3,317.3,307.78,315.96,6600.0],["2016-12-13",315.14,319.92,314.5733,316.72,13200.0],["2016-12-14",315.6267,319.18,313.3267,316.2267,5400.0],["2016-12-15",316.3267,319.2,314.2867,317.6067,8400.0],["2016-12-16",319.1333,319.8667,310.9467,314.8067,45600.0],["2016-12-19",313.6133,318.7667,311.8533,317.8667,4350.0],["2016-12-20",319.3333,323.3133,314.2133,322.6667,7350.0],["2016-12-21",323.5333,323.5333,316.6733,318.1733,2550.0],["2016-12-22",317.4533,320.0733,310.6,316.7467,3750.0],["2016-12-23",317.32,323.3267,316.08,322.1533,2550.0],["2016-12-27",323.3333,327.8267,319.58,322.4067,5400.0],["2016-12-28",319.7,324.6333,317.2467,323.7467,4050.0],["2016-12-29",324.6667,325.78,320.3133,320.3133,2250.0],["2016-12-30",321.22,322.0,311.5933,315.4667,6900.0],["2017-01-03",317.78,320.54,308.2267,319.3267,6150.0],["2017-01-04",320.46,326.6667,310.8533,322.0,7350.0],["2017-01-05",321.6,322.54,314.6867,320.8867,6900.0],["2017-01-06",321.3267,321.3267,315.0667,317.68,3600.0],["2017-01-09",316.2467,316.6867,311.5333,313.72,10350.0],["2017-01-10",313.3333,319.3267,313.04,319.3267,2100.0],["2017-01-11",318.2667,319.8667,314.8733,319.7067,3150.0],["2017-01-12",318.7333,323.1333,317.3067,321.7667,5400.0],["2017-01-13",321.4467,321.4467,317.3667,318.6533,4500.0],["2017-01-17",318.6267,320.54,316.0933,317.1667,6150.0],["2017-01-18",317.6667,322.5267,312.1533,315.9133,2700.0],["2017-01-19",315.62,315.9267,306.5467,307.0733,7200.0],["2017-01-20",308.3333,311.3933,302.3333,309.3333,4500.0],["2017-01-23",309.3333,313.8667,305.3333,310.8467,2400.0],["2017-01-24",313.9867,315.8333,310.6867,314.0067,2100.0],["2017-01-25",314.7333,317.6667,309.6667,315.3467,3300.0],["2017-01-26",314.3933,320.66,310.2133,310.7733,10350.0],["2017-01-27",311.2867,313.9267,305.3333,310.34,2700.0],["2017-01-30",309.54,316.22,307.0067,314.0533,2550.0],["2017-01-31",309.1733,310.2533,294.6667,295.4667,11550.0],["2017-02-01",296.5,298.3333,289.0667,291.0533,7500.0],["2017-02-02",290.1333,295.3333,283.5467,285.5267,5400.0],["2017-02-03",285.8667,289.8333,283.3333,287.8667,8400.0],["2017-02-06",287.7933,287.9133,280.9333,282.6733,7950.0],["2017-02-07",281.5267,287.1333,280.6667,282.6667,13200.0],["2017-02-08",282.7067,290.4133,279.3333,280.32,6750.0],["2017-02-09",280.2,287.66,278.7333,282.7533,10500.0],["2017-02-10",283.6,293.5467,278.7333,285.92,8400.0],["2017-02-13",284.66,289.6467,280.0067,285.1533,5550.0],["2017-02-14",285.2467,290.3267,266.6667,286.4333,26250.0],["2017-02-15",286.4933,290.5733,281.4,290.5733,3450.0],["2017-02-16",290.0933,292.6667,285.6133,291.1533,2550.0],["2017-02-17",291.3533,296.5,286.0733,293.3267,3900.0],["2017-02-21",293.7533,298.0,284.9467,293.3333,5100.0],["2017-02-22",291.7,295.2133,288.14,294.6,6000.0],["2017-02-23",294.7333,294.7333,288.1333,291.8933,7950.0],["2017-02-24",289.9867,293.28,288.5933,290.2333,3450.0],["2017-02-27",290.4,297.8333,288.7,293.3333,6300.0],["2017-02-28",292.5067,293.96,286.0533,286.2867,10500.0],["2017-03-01",288.72,291.6,282.6667,285.96,6750.0],["2017-03-02",285.6667,285.6667,278.5867,281.9,7200.0],["2017-03-03",282.6667,288.3,274.0,276.5533,12150.0],["2017-03-06",275.2333,285.2133,274.0267,280.66,4800.0],["2017-03-07",277.8,285.3333,276.9333,277.5067,2550.0],["2017-03-08",274.5933,278.72,274.0,274.1267,5700.0],["2017-03-09",274.3333,278.4667,274.1067,276.1467,2550.0],["2017-03-10",276.4267,278.66,274.0,275.8267,3450.0],["2017-03-13",277.7067,278.4867,271.3533,274.0067,4350.0],["2017-03-14",273.9933,275.9333,271.3333,271.72,2700.0],["2017-03-15",272.5867,276.76,271.8333,272.4867,4650.0],["2017-03-16",275.8467,279.2667,272.6667,274.3333,3900.0],["2017-03-17",276.5667,284.84,274.6667,281.3333,15300.0],["2017-03-20",281.3267,284.6333,276.6333,279.3333,3300.0],["2017-03-21",280.0,281.3333,274.6667,276.74,7950.0],["2017-03-22",274.94,285.0,273.3333,273.6333,3900.0],["2017-03-23",273.7733,280.9933,273.08,273.5667,2250.0],["2017-03-24",274.4133,281.7333,274.1,274.18,2700.0],["2017-03-27",272.9533,277.76,272.9533,274.2533,1800.0],["2017-03-28",273.6067,282.9,273.3667,281.9533,4050.0],["2017-03-29",281.9533,286.6333,277.96,282.7667,4500.0],["2017-03-30",285.8667,285.8667,278.6933,282.24,5250.0],["2017-03-31",282.2467,289.2,282.2467,287.9867,6450.0],["2017-04-03",287.72,287.72,277.3733,278.3,6600.0],["2017-04-04",278.7067,282.4,276.6733,281.32,7350.0],["2017-04-05",282.4933,289.9,280.0,287.3133,10050.0],["2017-04-06",285.3533,291.8,280.0467,285.6733,7200.0],["2017-04-07",285.3333,294.6667,284.42,290.16,28650.0],["2017-04-10",292.78,294.7333,289.0267,290.5867,4500.0],["2017-04-11",290.5933,292.6667,285.9533,288.8,2850.0],["2017-04-12",288.1533,291.2667,283.8667,284.78,4200.0],["2017-04-13",284.6667,284.6667,280.04,282.4933,2400.0],["2017-04-17",282.9533,288.7867,282.5533,287.84,4050.0],["2017-04-18",286.6333,286.66,282.0133,282.9467,2250.0],["2017-04-19",283.2933,283.2933,279.96,282.9667,2850.0],["2017-04-20",283.3333,290.8667,281.7733,290.7333,7350.0],["2017-04-21",291.96,291.96,286.3067,286.7867,4050.0],["2017-04-24",290.2533,293.3333,286.0,287.5867,3900.0],["2017-04-25",288.6667,294.1,284.0133,291.04,3900.0],["2017-04-26",291.0867,297.3333,284.4333,293.8333,4650.0],["2017-04-27",294.4,296.0,289.6267,295.7533,3750.0],["2017-04-28",295.9133,300.7667,281.3333,284.42,15000.0],["2017-05-01",287.44,292.9067,285.1667,288.7067,9600.0],["2017-05-02",288.5933,291.8267,285.56,288.3333,9300.0],["2017-05-03",288.0133,289.3333,285.4,288.1733,5400.0],["2017-05-04",290.7867,290.7867,280.8867,282.0267,4500.0],["2017-05-05",282.2,288.8667,282.0933,283.3267,3300.0],["2017-05-08",283.0,283.0,267.3667,272.1733,13050.0],["2017-05-09",272.6667,276.2,266.7333,268.5933,10800.0],["2017-05-10",266.5867,269.8933,266.0133,266.74,5250.0],["2017-05-11",266.0,266.0,260.8267,261.0067,6150.0],["2017-05-12",261.4267,267.32,260.6933,261.82,5850.0],["2017-05-15",263.3733,268.0,261.6667,262.4,8850.0],["2017-05-16",261.6467,265.4933,259.9533,259.96,8850.0],["2017-05-17",259.96,260.1667,256.6733,256.7133,6300.0],["2017-05-18",256.76,258.12,250.0333,250.8067,8850.0],["2017-05-19",251.86,254.66,248.6733,252.5067,10050.0],["2017-05-22",253.5333,257.9933,253.5333,255.8333,4500.0],["2017-05-23",256.74,264.26,256.2067,260.6733,7350.0],["2017-05-24",261.84,262.84,256.9667,257.7067,4650.0],["2017-05-25",258.1667,264.0,254.22,255.8867,7650.0],["2017-05-26",256.7133,263.9667,254.8,259.9533,7800.0],["2017-05-30",259.1533,260.6667,251.9667,255.1533,9450.0],["2017-05-31",253.0467,256.6533,252.6733,253.4733,6300.0],["2017-06-01",253.6733,255.9,250.4867,254.16,9750.0],["2017-06-02",258.6667,260.62,250.44,254.48,9900.0],["2017-06-05",255.3,277.2,252.4,274.6133,13950.0],["2017-06-06",273.7467,275.28,260.3333,264.0,11400.0],["2017-06-07",264.0733,272.6867,263.42,272.2267,9150.0],["2017-06-08",269.96,276.6667,269.96,271.8333,8700.0],["2017-06-09",272.54,280.0,271.44,279.8733,8850.0],["2017-06-12",278.9733,290.2933,276.88,287.3067,16500.0],["2017-06-13",288.0467,289.0,273.9267,275.7333,9600.0],["2017-06-14",275.6333,279.6067,272.8467,278.7133,9900.0],["2017-06-15",277.7733,278.6667,273.46,275.8733,5550.0],["2017-06-16",273.18,281.2667,268.7,271.8067,23400.0],["2017-06-19",272.6667,278.9333,272.0,278.1267,7650.0],["2017-06-20",275.4667,275.4667,267.78,268.3667,5700.0],["2017-06-21",269.2667,276.66,266.1,267.24,5100.0],["2017-06-22",267.6933,275.1933,267.6933,272.5533,4500.0],["2017-06-23",273.0533,279.9667,272.34,274.9467,12450.0],["2017-06-26",275.66,282.5867,269.42,270.0267,8700.0],["2017-06-27",270.6667,270.7333,266.1,267.5933,5400.0],["2017-06-28",269.3867,272.0,266.7067,267.8267,4050.0],["2017-06-29",268.1067,271.6667,264.1133,270.3533,6450.0],["2017-06-30",270.6333,270.6667,266.08,266.4933,3300.0],["2017-07-03",266.7733,268.7267,264.5067,267.5333,1950.0],["2017-07-05",267.2,268.1667,262.6667,265.2533,4500.0],["2017-07-06",265.5933,270.64,262.6333,263.18,6900.0],["2017-07-07",263.6133,266.2667,262.52,264.14,5250.0],["2017-07-10",264.46,267.6,263.0067,264.3733,8700.0],["2017-07-11",263.8,266.1333,262.5733,265.9267,5850.0],["2017-07-12",266.6667,268.6667,264.4067,266.4133,3600.0],["2017-07-13",266.82,267.9733,262.84,265.5267,3300.0],["2017-07-14",271.6667,271.6667,262.5133,263.04,3300.0],["2017-07-17",263.44,264.3333,259.0,259.8333,8250.0],["2017-07-18",260.0067,262.0733,256.6667,258.78,5400.0],["2017-07-19",260.0667,262.9333,260.0,262.2267,3900.0],["2017-07-20",262.1067,263.7333,258.3333,263.38,2700.0],["2017-07-21",264.5067,267.9933,258.7,263.2933,8250.0],["2017-07-24",262.88,262.88,257.3333,257.4533,4050.0],["2017-07-25",258.14,262.3667,256.84,258.4133,2700.0],["2017-07-26",258.34,262.6,253.34,254.16,4950.0],["2017-07-27",254.5533,259.7,251.18,253.68,6450.0],["2017-07-28",250.8067,257.6333,250.8067,251.88,2400.0],["2017-07-31",252.6733,258.58,249.54,249.5467,9150.0],["2017-08-01",249.3667,255.8067,249.3667,254.48,4200.0],["2017-08-02",255.3533,255.9667,250.88,251.4667,2700.0],["2017-08-03",250.48,254.8,244.2,245.3333,10200.0],["2017-08-04",245.3333,255.6667,245.3333,251.3533,5100.0],["2017-08-07",249.92,249.92,223.4733,223.48,24150.0],["2017-08-08",224.18,224.6933,214.0,215.02,24900.0],["2017-08-09",215.1533,219.7,208.0,209.6533,23850.0],["2017-08-10",209.8,216.08,209.8,211.5867,10500.0],["2017-08-11",211.54,215.3333,211.54,213.9,10950.0],["2017-08-14",214.0933,217.6,211.64,212.8533,5550.0],["2017-08-15",212.2933,212.8667,208.1667,211.06,12300.0],["2017-08-16",210.84,212.64,207.3333,208.1267,6600.0],["2017-08-17",207.0667,209.2933,202.2333,203.0333,9150.0],["2017-08-18",202.0,202.8667,200.14,201.9133,10350.0],["2017-08-21",202.6667,203.0,198.3333,199.4067,12300.0],["2017-08-22",199.8533,202.94,197.5133,199.02,10800.0],["2017-08-23",198.6,199.3267,194.3333,194.44,11400.0],["2017-08-24",194.6667,197.0,193.6333,194.5267,13050.0],["2017-08-25",194.1667,203.4333,194.1667,199.82,17550.0],["2017-08-28",199.6667,214.6667,199.6667,210.1133,25350.0],["2017-08-29",208.5467,210.34,196.9667,199.44,15150.0],["2017-08-30",200.0,204.7267,198.0,198.3333,17550.0],["2017-08-31",198.1133,202.36,195.6533,198.5067,19650.0],["2017-09-01",199.8867,204.8733,198.7667,202.5533,9750.0],["2017-09-05",202.38,202.38,196.6667,201.1267,11100.0],["2017-09-06",200.0067,202.64,198.9933,200.9133,11850.0],["2017-09-07",200.8,200.84,193.3667,197.9733,13050.0],["2017-09-08",197.48,203.3867,195.6667,201.9333,11100.0],["2017-09-11",202.4733,205.2667,199.0,200.7867,14850.0],["2017-09-12",201.0,204.1467,199.0067,201.3,9750.0],["2017-09-13",200.7667,210.92,200.7667,209.32,12750.0],["2017-09-14",208.1733,208.3333,204.0,204.0067,6900.0],["2017-09-15",203.9067,212.5733,202.4,211.4933,15300.0],["2017-09-18",211.6,214.6933,202.7,204.92,12900.0],["2017-09-19",204.6667,207.9133,201.0067,205.3333,11700.0],["2017-09-20",205.7533,206.6533,203.6667,205.12,5700.0],["2017-09-21",205.4533,206.6667,203.6667,204.0,6900.0],["2017-09-22",203.9667,206.0,203.9667,205.3667,4200.0],["2017-09-25",204.8533,204.9667,201.3667,204.4,5700.0],["2017-09-26",205.04,208.1333,202.8733,207.3867,4350.0],["2017-09-27",208.2667,216.1333,205.7067,215.98,8100.0],["2017-09-28",216.2667,230.0,211.38,225.46,21450.0],["2017-09-29",223.6667,230.0,218.3333,222.1933,13500.0],["2017-10-02",222.0,227.9533,222.0,226.2733,9300.0],["2017-10-03",227.1067,231.6333,220.2933,230.06,11250.0],["2017-10-04",228.8733,231.6133,225.5067,228.26,10050.0],["2017-10-05",228.46,232.0,224.3733,227.4067,9150.0],["2017-10-06",228.4733,231.9933,223.34,231.9933,18900.0],["2017-10-09",231.9933,232.16,221.74,222.52,22200.0],["2017-10-10",223.3333,226.06,221.7,224.6267,6300.0],["2017-10-11",224.0,225.6667,221.34,224.5333,6000.0],["2017-10-12",225.2,228.96,221.6133,226.5667,11100.0],["2017-10-13",226.94,229.36,223.3667,226.3133,7350.0],["2017-10-16",225.5667,229.3333,225.56,226.2133,8100.0],["2017-10-17",227.0667,228.6667,225.4,227.7267,3900.0],["2017-10-18",227.0133,231.76,224.0067,229.32,3900.0],["2017-10-19",228.0133,232.1133,225.3333,231.0533,3600.0],["2017-10-20",230.5,233.2333,228.08,230.5933,6600.0],["2017-10-23",227.2933,232.8467,227.2933,230.8067,9150.0],["2017-10-24",230.16,237.2,230.16,235.2467,7200.0],["2017-10-25",233.3333,235.9933,229.8133,231.3467,4500.0],["2017-10-26",232.4867,237.02,230.12,235.7933,3000.0],["2017-10-27",235.64,239.2533,231.8,238.1133,6000.0],["2017-10-30",238.6,238.6,231.5133,233.9,4050.0],["2017-10-31",234.9667,241.02,233.3333,238.2933,8400.0],["2017-11-01",238.7333,240.46,234.2267,240.1733,6450.0],["2017-11-02",240.1667,243.2667,236.8733,242.22,5250.0],["2017-11-03",242.2,244.6667,240.4,240.8467,2400.0],["2017-11-06",228.02,228.1133,216.54,225.6467,23850.0],["2017-11-07",224.8067,232.0333,224.8067,225.54,16950.0],["2017-11-08",224.84,227.1933,220.6667,223.1667,27000.0],["2017-11-09",224.1867,238.74,224.1867,236.88,10350.0],["2017-11-10",237.6267,237.6667,230.5067,233.3333,7200.0],["2017-11-13",232.3333,236.6667,230.0267,231.72,3300.0],["2017-11-14",230.4733,235.0533,230.4733,232.6667,3750.0],["2017-11-15",232.3067,233.1533,226.5067,229.1933,6600.0],["2017-11-16",229.3333,231.3067,224.14,229.78,5850.0],["2017-11-17",229.2267,232.6667,225.7067,228.9533,4350.0],["2017-11-20",228.08,231.96,221.34,226.0067,12450.0],["2017-11-21",226.9667,228.6667,221.54,224.0667,7350.0],["2017-11-22",223.9267,226.5333,218.6667,219.92,10350.0],["2017-11-24",220.6867,226.92,220.6867,226.2933,5550.0],["2017-11-27",227.12,227.12,217.8,221.68,12300.0],["2017-11-28",221.2267,225.3133,219.3333,223.5733,13950.0],["2017-11-29",223.9533,233.26,223.3333,231.4533,16950.0],["2017-11-30",232.0133,233.3333,227.4667,228.6667,11700.0],["2017-12-01",230.3733,230.3733,223.4,225.1867,9750.0],["2017-12-04",227.2133,242.38,223.3333,241.0867,24150.0],["2017-12-05",241.3667,250.14,234.9,245.6067,17700.0],["2017-12-06",245.1467,246.5867,239.54,241.8133,4200.0],["2017-12-07",241.78,245.9333,239.98,242.2333,6000.0],["2017-12-08",244.2267,245.7067,241.3867,242.4133,13050.0],["2017-12-11",241.5067,256.6667,241.5,253.2333,21300.0],["2017-12-12",254.0667,261.6133,250.7733,259.9067,13200.0],["2017-12-13",259.9867,266.0,259.4733,264.84,14400.0],["2017-12-14",265.2,277.74,264.84,268.8,22050.0],["2017-12-15",267.68,282.5067,266.1333,278.1,49650.0],["2017-12-18",275.62,279.7,272.0,273.8067,14850.0],["2017-12-19",275.0333,283.3,275.0333,283.2867,13500.0],["2017-12-20",282.0,282.0,275.9067,277.94,8550.0],["2017-12-21",278.7733,282.0,276.9,281.2,5250.0],["2017-12-22",281.9867,283.3333,277.4667,279.1533,11250.0],["2017-12-26",277.9667,282.0333,276.96,279.98,4800.0],["2017-12-27",280.36,282.8133,276.7333,278.0467,12750.0],["2017-12-28",279.2,282.02,277.8067,281.7,6300.0],["2017-12-29",280.7933,282.6533,274.48,276.2667,6600.0],["2018-01-02",276.32,281.0733,270.8667,279.9867,8250.0],["2018-01-03",280.58,281.4733,275.82,278.6067,6150.0],["2018-01-04",277.74,280.98,274.6667,276.88,5550.0],["2018-01-05",277.9,281.6667,275.7067,278.6533,9750.0],["2018-01-08",277.4267,280.8533,272.4267,279.5733,7800.0],["2018-01-09",280.8533,281.3267,276.6667,278.9333,10500.0],["2018-01-10",279.6867,281.7,279.2267,281.4733,4650.0],["2018-01-11",282.64,288.0333,280.0,283.6333,6750.0],["2018-01-12",284.6667,285.0467,280.6667,282.6933,6750.0],["2018-01-16",284.34,286.6667,278.2733,278.7467,4350.0],["2018-01-17",279.8533,282.3333,276.6667,279.5867,5700.0],["2018-01-18",278.84,280.5267,269.34,271.5867,12300.0],["2018-01-19",270.5667,281.9867,266.6667,274.4133,8250.0],["2018-01-22",274.3333,275.8667,271.9,275.2867,6300.0],["2018-01-23",274.18,276.6733,270.9,276.14,7650.0],["2018-01-24",275.2467,278.1933,270.2067,271.8733,5550.0],["2018-01-25",273.0,283.3267,270.6667,282.7,10950.0],["2018-01-26",282.1533,283.1333,276.1,279.1533,4050.0],["2018-01-29",279.5333,281.66,274.7867,275.6267,4200.0],["2018-01-30",275.5867,278.9333,273.3467,276.5067,6300.0],["2018-01-31",276.0,282.9933,274.5867,275.1267,6600.0],["2018-02-01",274.0533,279.0733,269.8533,274.0333,7350.0],["2018-02-02",273.4933,273.4933,268.0,269.3333,8700.0],["2018-02-05",260.3333,270.7467,260.0667,262.0267,5100.0],["2018-02-06",259.1467,267.06,255.6667,260.4933,12000.0],["2018-02-07",260.8333,266.7733,260.5333,266.0267,5850.0],["2018-02-08",264.8,269.36,257.0667,259.1467,9300.0],["2018-02-09",259.64,269.0333,255.7067,268.7533,7500.0],["2018-02-12",268.6667,272.66,263.2267,268.2533,7800.0],["2018-02-13",266.7933,271.58,259.9733,263.3267,26400.0],["2018-02-14",261.56,271.5933,261.56,265.7533,6450.0],["2018-02-15",267.4533,269.3333,264.0267,265.4333,8700.0],["2018-02-16",264.26,270.5533,258.5067,261.08,10800.0],["2018-02-20",260.3933,274.2733,257.0333,271.98,9750.0],["2018-02-21",273.1267,282.0,272.4667,278.5733,11400.0],["2018-02-22",277.8467,281.94,274.72,277.34,6000.0],["2018-02-23",278.46,281.94,274.0267,281.0133,8550.0],["2018-02-26",277.0133,282.6,276.3867,282.12,10500.0],["2018-02-27",281.3333,282.6,277.24,280.4133,12600.0],["2018-02-28",281.0733,282.6667,277.02,279.4733,8550.0],["2018-03-01",279.3,283.1,272.0,276.9333,9900.0],["2018-03-02",275.6533,286.6667,274.1,286.26,14850.0],["2018-03-05",286.4267,286.6667,282.68,285.5933,15150.0],["2018-03-06",286.6067,286.6067,277.68,278.7467,9150.0],["2018-03-07",276.6,284.0,274.7733,281.8933,11100.0],["2018-03-08",282.76,284.3267,277.68,280.92,4200.0],["2018-03-09",282.16,286.1933,280.0333,285.2933,4050.0],["2018-03-12",285.3333,290.0,285.3333,289.3467,5100.0],["2018-03-13",290.0,295.8667,280.62,293.7467,7050.0],["2018-03-14",294.8133,295.8333,281.9533,285.0133,5250.0],["2018-03-15",285.4733,287.5867,282.0,284.6667,2400.0],["2018-03-16",284.18,286.6333,281.9533,285.8667,12300.0],["2018-03-19",284.9533,289.2,280.02,284.6067,3450.0],["2018-03-20",284.38,287.6667,282.8733,287.2333,3300.0],["2018-03-21",286.7533,287.5,283.3333,287.34,2550.0],["2018-03-22",285.2933,285.2933,275.8333,277.0,3450.0],["2018-03-23",276.7867,283.26,270.4667,272.0067,7800.0],["2018-03-26",275.0733,275.0733,270.26,271.88,2700.0],["2018-03-27",272.6467,277.4533,270.8333,271.38,8400.0],["2018-03-28",271.9267,273.3333,271.1333,272.7133,7650.0],["2018-03-29",273.3333,273.3333,269.6733,272.2733,5100.0],["2018-04-02",269.6267,273.3,262.08,265.9667,8850.0],["2018-04-03",266.2467,273.3267,266.2467,268.0,6900.0],["2018-04-04",265.36,273.1867,265.36,272.5267,14400.0],["2018-04-05",273.3333,291.5867,273.3333,289.24,14100.0],["2018-04-06",287.3533,292.34,279.6667,287.2467,16350.0],["2018-04-09",288.3333,290.0,284.7733,287.04,4500.0],["2018-04-10",289.4733,290.0,284.7,287.1333,3450.0],["2018-04-11",285.5533,288.2667,280.1467,281.9,3000.0],["2018-04-12",278.6667,285.3333,278.6667,280.2733,3000.0],["2018-04-13",281.7267,283.3333,274.9467,281.3333,5850.0],["2018-04-16",281.3667,287.6667,276.1533,282.6533,4650.0],["2018-04-17",284.6533,290.5533,279.9733,283.9067,7950.0],["2018-04-18",283.7133,290.2667,281.7,285.5267,4200.0],["2018-04-19",284.5267,286.96,282.0,282.9733,2250.0],["2018-04-20",280.0,283.8,275.0,276.8733,6900.0],["2018-04-23",276.9667,284.0,276.6667,279.9267,3900.0],["2018-04-24",277.4733,281.2333,276.12,277.6133,1500.0],["2018-04-25",277.9,280.1933,275.0267,276.64,5400.0],["2018-04-26",277.92,282.1867,277.9067,282.1867,3150.0],["2018-04-27",274.0,274.0133,215.3667,225.6,114300.0],["2018-04-30",226.6667,239.1533,213.3733,228.1733,338400.0],["2018-05-01",235.0,265.0,227.95,242.69,56000.0],["2018-05-02",243.79,252.69,228.0,228.99,26100.0],["2018-05-03",229.0,229.0,203.85,205.38,32300.0],["2018-05-04",204.08,213.49,204.08,209.09,10200.0],["2018-05-07",209.23,209.23,195.09,200.07,27700.0],["2018-05-08",199.72,209.0,199.72,205.63,15900.0],["2018-05-09",206.27,213.56,202.22,212.24,8600.0],["2018-05-10",212.4,215.98,206.02,208.19,8700.0],["2018-05-11",209.37,209.37,202.56,204.25,6000.0],["2018-05-14",203.37,204.99,195.99,195.99,9100.0],["2018-05-15",196.0,198.84,191.0,194.98,8300.0],["2018-05-16",195.55,201.42,192.12,198.36,8500.0],["2018-05-17",197.99,208.95,197.99,207.01,8500.0],["2018-05-18",206.36,207.95,200.31,203.53,5800.0],["2018-05-21",205.04,206.0,200.0,204.87,3900.0],["2018-05-22",204.25,209.53,201.0,201.85,7000.0],["2018-05-23",201.04,210.0,200.0,207.48,5300.0],["2018-05-24",206.55,212.96,206.05,207.47,5800.0],["2018-05-25",207.52,211.93,204.09,209.0,7700.0],["2018-05-29",207.17,207.17,200.95,203.0,6800.0],["2018-05-30",204.58,212.0,204.58,208.17,7100.0],["2018-05-31",208.4,219.03,208.4,215.19,10100.0],["2018-06-01",217.32,217.32,210.1,216.16,6800.0],["2018-06-04",217.55,217.55,198.0,201.01,16800.0],["2018-06-05",199.75,209.44,196.01,208.5,14500.0],["2018-06-06",208.5,211.9,202.45,207.9,7100.0],["2018-06-07",207.28,211.6,202.01,205.0,3500.0],["2018-06-08",202.66,204.77,197.33,200.86,13900.0],["2018-06-11",200.76,203.87,197.2,200.39,5100.0],["2018-06-12",201.45,203.0,194.0,194.22,16100.0],["2018-06-13",195.99,201.72,194.5,194.61,9400.0],["2018-06-14",194.98,200.78,194.25,197.28,5700.0],["2018-06-15",197.17,204.99,194.25,202.83,11700.0],["2018-06-18",202.74,204.99,198.0,200.06,5600.0],["2018-06-19",200.1,200.1,193.61,198.0,10100.0],["2018-06-20",198.0,198.0,190.0,190.87,10100.0],["2018-06-21",191.08,195.71,189.01,191.77,6700.0],["2018-06-22",192.02,196.85,191.96,193.73,10300.0],["2018-06-25",192.84,196.28,187.03,191.89,9200.0],["2018-06-26",191.56,195.06,189.25,192.3,4600.0],["2018-06-27",192.0,192.8,189.0,190.48,5600.0],["2018-06-28",190.04,190.66,185.6,186.62,9400.0],["2018-06-29",187.15,187.5,182.5,183.49,10400.0],["2018-07-02",181.58,196.18,181.58,192.19,10800.0],["2018-07-03",193.8,198.0,188.6,196.8,5200.0],["2018-07-05",198.07,199.97,194.16,197.7,4300.0],["2018-07-06",198.0,203.61,198.0,203.44,6700.0],["2018-07-09",202.41,204.99,196.0,196.13,5400.0],["2018-07-10",197.41,201.77,192.45,194.3,5900.0],["2018-07-11",193.4,196.37,190.5,194.38,4200.0],["2018-07-12",192.21,196.0,191.21,192.32,9100.0],["2018-07-13",192.31,193.74,189.0,192.59,12100.0],["2018-07-16",189.09,193.99,187.25,191.57,12600.0],["2018-07-17",191.75,195.0,189.22,191.68,15300.0],["2018-07-18",192.0,195.0,191.75,194.65,13700.0],["2018-07-19",192.72,194.98,188.51,191.75,13700.0],["2018-07-20",191.46,192.0,185.59,185.83,15200.0],["2018-07-23",185.24,189.8,185.24,188.15,4400.0],["2018-07-24",186.0,191.54,184.26,185.5,7600.0],["2018-07-25",184.29,188.8,181.0,186.08,7400.0],["2018-07-26",187.0,190.67,183.6,188.32,5600.0],["2018-07-27",189.98,190.5,187.24,189.62,4900.0],["2018-07-30",190.5,190.5,184.82,189.45,8900.0],["2018-07-31",189.96,191.5,186.28,189.43,5100.0],["2018-08-01",190.79,190.79,181.64,186.63,7300.0],["2018-08-02",184.84,188.25,182.5,185.54,1800.0],["2018-08-03",186.9,188.2,181.07,183.68,4100.0],["2018-08-06",184.03,185.64,177.45,181.21,15900.0],["2018-08-07",181.84,187.3,179.5,184.31,12100.0],["2018-08-08",184.7,187.35,181.7,186.14,10700.0],["2018-08-09",186.71,189.23,182.0,186.38,2300.0],["2018-08-10",185.1,189.9,181.42,188.31,4800.0],["2018-08-13",185.0,195.45,185.0,193.33,8700.0],["2018-08-14",193.03,201.18,191.28,199.95,8200.0],["2018-08-15",199.5,203.49,195.7,199.91,11100.0],["2018-08-16",201.5,201.5,199.09,199.68,1800.0],["2018-08-17",199.27,200.5,193.29,200.07,4300.0],["2018-08-20",200.47,203.15,195.2,200.02,4500.0],["2018-08-21",199.0,203.5,198.14,198.87,4000.0],["2018-08-22",198.35,202.33,197.51,198.0,7000.0],["2018-08-23",197.5,199.93,195.14,197.18,2400.0],["2018-08-24",197.18,201.75,193.89,195.64,4100.0],["2018-08-27",195.64,199.59,193.82,195.06,4600.0],["2018-08-28",195.08,199.7,192.0,198.03,5100.0],["2018-08-29",194.33,198.2,194.15,195.44,2400.0],["2018-08-30",195.68,197.4,192.4,194.85,4500.0],["2018-08-31",195.0,198.23,195.0,197.55,2200.0],["2018-09-04",197.36,198.61,190.27,194.43,3500.0],["2018-09-05",194.4,195.51,190.9,192.89,4800.0],["2018-09-06",192.54,195.82,191.09,193.68,3000.0],["2018-09-07",194.5,194.97,190.3,192.76,2700.0],["2018-09-10",193.3,195.5,185.13,190.23,8100.0],["2018-09-11",188.28,193.93,188.28,192.57,6000.0],["2018-09-12",193.95,194.95,191.7,193.94,5300.0],["2018-09-13",192.6,194.5,188.18,192.74,2800.0],["2018-09-14",193.25,194.98,190.89,192.48,5400.0],["2018-09-17",191.97,194.95,188.54,193.8,10600.0],["2018-09-18",193.65,202.0,192.43,195.34,14500.0],["2018-09-19",195.52,200.05,191.42,191.42,16800.0],["2018-09-20",193.01,195.95,186.7,187.21,18100.0],["2018-09-21",187.93,190.34,182.69,185.16,17400.0],["2018-09-24",184.74,188.7,180.3,180.8,14800.0],["2018-09-25",181.0,183.8,174.52,174.68,21900.0],["2018-09-26",175.25,179.38,175.0,176.0,4500.0],["2018-09-27",177.0,181.5,177.0,178.5,4300.0],["2018-09-28",179.0,184.5,179.0,181.35,3900.0],["2018-10-01",181.62,184.45,178.49,180.94,6800.0],["2018-10-02",179.1,181.48,177.0,177.56,4700.0],["2018-10-03",181.0,181.0,177.0,177.89,5000.0],["2018-10-04",181.87,182.5,175.0,175.37,4000.0],["2018-10-05",175.64,179.26,174.0,175.89,6100.0],["2018-10-08",174.9,177.06,171.32,172.93,6200.0],["2018-10-09",171.65,176.3,170.0,171.37,30100.0],["2018-10-10",171.0,173.0,170.32,170.5,5900.0],["2018-10-11",169.83,174.84,168.23,170.61,3400.0],["2018-10-12",172.5,174.0,165.3,167.48,5200.0],["2018-10-15",166.89,170.42,164.0,167.86,9400.0],["2018-10-16",168.75,173.8,168.75,171.43,6500.0],["2018-10-17",171.13,171.13,168.05,168.47,5000.0],["2018-10-18",166.85,169.75,160.94,164.31,8600.0],["2018-10-19",164.43,168.29,162.06,164.01,4500.0],["2018-10-22",164.05,164.97,161.05,161.26,4700.0],["2018-10-23",161.05,161.05,155.0,157.78,12200.0],["2018-10-24",158.95,158.95,150.0,150.34,7800.0],["2018-10-25",153.61,155.16,147.75,154.11,5100.0],["2018-10-26",150.0,153.3,145.5,150.12,8000.0],["2018-10-29",151.11,154.9,147.51,148.46,8400.0],["2018-10-30",147.51,151.85,145.85,149.61,8000.0],["2018-10-31",151.9,152.5,142.26,142.5,12800.0],["2018-11-01",143.03,151.17,143.03,148.65,9200.0],["2018-11-02",148.58,153.95,147.72,151.85,3600.0],["2018-11-05",155.0,157.68,147.51,149.08,7200.0],["2018-11-06",148.26,152.5,144.11,149.78,7500.0],["2018-11-07",150.06,150.7,144.87,147.21,13800.0],["2018-11-08",147.0,151.86,147.0,150.88,5800.0],["2018-11-09",149.61,151.5,145.67,150.02,2100.0],["2018-11-12",149.79,154.36,144.6,145.9,2600.0],["2018-11-13",147.17,149.49,143.03,145.21,6900.0],["2018-11-14",145.92,149.7,138.54,143.1,9900.0],["2018-11-15",142.52,144.95,136.25,143.1,9000.0],["2018-11-16",141.38,144.0,137.98,140.2,7200.0],["2018-11-19",139.34,143.49,137.6,139.33,7500.0],["2018-11-20",137.25,137.63,135.05,137.19,17300.0],["2018-11-21",137.62,141.72,136.7,139.76,5300.0],["2018-11-23",140.39,143.63,137.63,141.03,2200.0],["2018-11-26",142.07,144.96,138.82,142.31,5400.0],["2018-11-27",143.75,143.75,138.25,141.89,5500.0],["2018-11-28",142.5,144.8,138.77,139.72,5500.0],["2018-11-29",139.3,143.75,139.0,143.25,6100.0],["2018-11-30",142.44,145.0,142.44,143.05,4500.0],["2018-12-03",144.97,145.0,140.62,142.97,5800.0],["2018-12-04",143.43,150.1,143.43,146.12,6200.0],["2018-12-06",144.95,151.53,140.0,141.62,12000.0],["2018-12-07",141.5,143.26,135.12,135.98,6900.0],["2018-12-10",135.5,136.46,130.88,132.85,4500.0],["2018-12-11",133.2,135.37,128.1,128.57,5900.0],["2018-12-12",128.8,131.49,126.4,126.47,5100.0],["2018-12-13",126.0,130.89,123.64,129.52,13100.0],["2018-12-14",129.0,143.22,129.0,141.66,7400.0],["2018-12-17",141.01,145.24,138.05,140.79,8400.0],["2018-12-18",140.22,142.68,137.02,139.58,3600.0],["2018-12-19",140.05,141.95,135.41,136.66,5000.0],["2018-12-20",136.3,136.6,127.0,128.12,11000.0],["2018-12-21",126.02,131.0,116.49,120.3,15800.0],["2018-12-24",120.02,123.62,116.41,118.4,7700.0],["2018-12-26",119.09,121.31,116.81,117.54,7400.0],["2018-12-27",117.0,119.3,113.81,115.49,5600.0],["2018-12-28",118.0,118.0,113.16,113.69,10200.0],["2018-12-31",113.69,116.18,111.0,113.58,25600.0],["2019-01-02",113.16,120.49,112.51,116.87,8400.0],["2019-01-03",115.96,124.65,115.46,117.46,6100.0],["2019-01-04",118.39,127.33,118.39,124.95,6500.0],["2019-01-07",125.58,128.95,122.44,125.22,3200.0],["2019-01-08",125.95,128.89,122.85,124.15,2900.0],["2019-01-09",124.45,127.26,122.82,126.47,3000.0],["2019-01-10",125.07,128.83,124.12,124.73,2500.0],["2019-01-11",124.33,126.99,123.0,126.5,5500.0],["2019-01-14",126.06,129.5,121.6,127.17,6300.0],["2019-01-15",127.14,127.14,120.05,120.05,7500.0],["2019-01-16",120.37,123.99,120.01,121.1,7400.0],["2019-01-17",120.69,120.69,117.75,119.46,5600.0],["2019-01-18",119.91,125.3,119.91,122.67,10600.0],["2019-01-22",122.03,124.5,120.32,121.32,3800.0],["2019-01-23",121.61,123.0,116.5,118.87,7900.0],["2019-01-24",118.71,120.8,115.74,118.77,8500.0],["2019-01-25",118.77,126.4,118.77,126.01,6500.0],["2019-01-28",124.17,126.99,124.17,126.68,5000.0],["2019-01-29",126.54,128.26,124.32,126.1,3900.0],["2019-01-30",126.58,132.99,126.47,131.0,7000.0],["2019-01-31",131.09,134.22,130.01,130.92,5000.0],["2019-02-01",131.26,133.95,128.75,130.71,4100.0],["2019-02-04",131.18,133.28,130.25,130.89,3500.0],["2019-02-05",131.33,133.5,129.05,129.99,4700.0],["2019-02-06",129.69,130.75,126.75,127.44,8500.0],["2019-02-07",127.5,130.49,127.5,128.01,2600.0],["2019-02-08",127.89,130.8,127.0,128.07,4500.0],["2019-02-11",129.9,130.9,128.69,129.04,2100.0],["2019-02-12",129.0,131.94,129.0,130.82,3900.0],["2019-02-13",130.99,134.4,130.95,132.5,6100.0],["2019-02-14",133.91,134.35,131.97,133.18,3400.0],["2019-02-15",132.95,134.75,132.82,133.59,6100.0],["2019-02-19",134.0,136.96,134.0,135.56,10900.0],["2019-02-20",136.09,137.82,136.09,136.98,4900.0],["2019-02-21",136.6,138.59,135.57,136.99,3200.0],["2019-02-22",137.74,144.68,137.65,142.89,9200.0],["2019-02-25",143.34,144.25,139.61,142.6,3900.0],["2019-02-26",144.01,144.01,139.68,139.77,4800.0],["2019-02-27",139.85,143.34,137.9,138.68,4200.0],["2019-02-28",139.0,139.88,134.01,134.01,4600.0],["2019-03-01",137.48,139.45,135.0,136.0,8400.0],["2019-03-04",135.64,137.98,135.14,136.88,6100.0],["2019-03-05",137.13,137.4,134.24,134.94,3800.0],["2019-03-06",134.86,134.86,129.25,129.36,5200.0],["2019-03-07",129.22,130.5,126.75,127.02,5700.0],["2019-03-08",126.55,129.87,126.3,127.24,4000.0],["2019-03-11",128.87,136.84,127.66,135.08,7200.0],["2019-03-12",135.95,138.8,134.05,135.63,4000.0],["2019-03-13",135.63,143.0,134.59,138.37,9400.0],["2019-03-14",137.97,141.03,134.76,137.57,3700.0],["2019-03-15",139.0,139.0,134.1,135.87,13700.0],["2019-03-18",136.06,139.88,136.0,139.44,2500.0],["2019-03-19",139.96,143.9,137.69,143.48,5600.0],["2019-03-20",143.0,143.25,140.01,140.32,6200.0],["2019-03-21",140.0,142.15,139.11,139.55,6100.0],["2019-03-22",139.0,141.98,135.99,137.61,7200.0],["2019-03-25",137.0,140.5,137.0,137.66,3600.0],["2019-03-26",138.44,142.6,137.63,142.16,3500.0],["2019-03-27",142.05,146.0,142.05,144.1,5900.0],["2019-03-28",144.12,144.66,142.0,142.35,3700.0],["2019-03-29",143.0,143.52,140.22,141.36,3900.0],["2019-04-01",141.29,141.29,137.9,138.72,2800.0],["2019-04-02",138.43,142.33,137.24,141.0,5100.0],["2019-04-03",141.5,144.5,139.62,140.69,4900.0],["2019-04-04",140.56,143.77,139.52,143.33,7200.0],["2019-04-05",144.8,145.4,143.44,144.48,6700.0],["2019-04-08",144.0,145.95,144.0,145.18,4300.0],["2019-04-09",144.55,145.7,141.0,141.09,4900.0],["2019-04-10",142.38,146.15,141.68,143.94,3300.0],["2019-04-11",144.12,144.49,141.01,141.02,4300.0],["2019-04-12",142.41,144.48,141.5,143.76,1400.0],["2019-04-15",143.95,143.95,141.0,141.22,3800.0],["2019-04-16",142.66,149.98,142.62,149.44,7400.0],["2019-04-17",149.45,149.45,145.7,147.58,2700.0],["2019-04-18",147.09,149.0,143.98,148.12,3600.0],["2019-04-22",147.5,150.98,146.58,149.47,3700.0],["2019-04-23",149.2,155.01,146.25,154.98,10200.0],["2019-04-24",153.2,157.7,153.2,154.92,4500.0],["2019-04-25",155.0,165.65,153.02,161.99,7100.0],["2019-04-26",161.51,162.45,154.74,156.0,4900.0],["2019-04-29",155.0,155.0,143.75,145.65,20500.0],["2019-04-30",145.0,145.98,138.5,139.33,7900.0],["2019-05-01",139.0,144.94,135.36,139.01,16600.0],["2019-05-02",138.87,142.1,130.5,134.98,6000.0],["2019-05-03",134.95,134.99,130.0,130.22,10300.0],["2019-05-06",130.12,130.5,115.19,116.02,20500.0],["2019-05-07",117.25,118.39,114.52,114.76,14800.0],["2019-05-08",115.13,117.69,112.01,115.68,6800.0],["2019-05-09",115.0,115.5,112.2,114.0,5800.0],["2019-05-10",114.77,114.78,111.32,112.4,4700.0],["2019-05-13",111.1,111.97,102.0,102.76,23000.0],["2019-05-14",103.85,105.0,100.21,100.55,17800.0],["2019-05-15",100.82,108.63,100.3,106.86,12400.0],["2019-05-16",106.71,109.29,105.01,107.45,12600.0],["2019-05-17",106.69,108.4,102.87,103.03,5100.0],["2019-05-20",103.07,103.07,99.09,100.67,10800.0],["2019-05-21",102.69,106.28,100.6,102.73,9400.0],["2019-05-22",102.76,106.23,101.68,103.79,10700.0],["2019-05-23",104.0,106.38,97.61,100.45,16300.0],["2019-05-24",100.0,100.95,95.88,97.5,20100.0],["2019-05-28",97.62,99.0,94.01,95.16,10300.0],["2019-05-29",94.35,95.06,92.72,93.98,10300.0],["2019-05-30",94.43,97.08,93.04,93.07,7200.0],["2019-05-31",93.0,95.3,89.21,90.6,12100.0],["2019-06-03",90.68,97.37,88.55,97.0,23000.0],["2019-06-04",97.99,106.0,97.99,103.17,16900.0],["2019-06-05",103.41,111.8,102.0,109.93,27200.0],["2019-06-06",110.28,110.94,107.16,109.04,18800.0],["2019-06-07",109.47,110.99,107.5,109.89,9600.0],["2019-06-10",110.8,110.8,99.39,104.53,21600.0],["2019-06-11",106.2,106.2,97.54,101.37,18000.0],["2019-06-12",100.46,103.18,98.47,101.57,9100.0],["2019-06-13",102.7,106.2,100.56,104.84,11000.0],["2019-06-14",104.51,108.95,103.8,105.61,16800.0],["2019-06-17",106.95,108.88,99.59,100.19,17000.0],["2019-06-18",101.48,103.5,99.1,99.16,9300.0],["2019-06-19",99.57,100.87,93.01,99.99,31600.0],["2019-06-20",101.52,107.92,100.11,107.39,28000.0],["2019-06-21",106.48,108.82,101.0,103.51,27600.0],["2019-06-24",103.83,105.48,100.71,102.73,27000.0],["2019-06-25",103.09,103.86,97.44,103.84,25900.0],["2019-06-26",103.83,106.0,101.29,101.8,9400.0],["2019-06-27",103.6,108.8,101.81,107.4,19200.0],["2019-06-28",109.48,109.48,101.8,103.86,41800.0],["2019-07-01",105.77,108.2,101.17,101.8,5800.0],["2019-07-02",101.71,103.6,100.6,102.12,5600.0],["2019-07-03",102.52,104.91,100.56,100.64,17900.0],["2019-07-05",99.99,102.98,99.99,102.5,9600.0],["2019-07-08",102.15,103.75,100.17,102.74,8400.0],["2019-07-09",102.17,105.2,101.26,104.06,7500.0],["2019-07-10",104.71,105.23,101.61,103.14,6700.0],["2019-07-11",103.55,103.99,100.28,101.25,6600.0],["2019-07-12",101.67,103.47,101.38,102.25,5100.0],["2019-07-15",101.82,103.24,99.94,101.19,4800.0],["2019-07-16",100.83,103.45,100.37,101.98,5400.0],["2019-07-17",100.95,101.99,99.9,100.14,5800.0],["2019-07-18",99.9,102.07,99.9,100.27,3900.0],["2019-07-19",100.54,101.7,99.0,99.55,6200.0],["2019-07-22",99.55,100.8,97.01,98.05,5800.0],["2019-07-23",99.49,99.49,94.67,95.86,10700.0],["2019-07-24",95.2,97.25,95.2,96.04,7000.0],["2019-07-25",96.01,97.04,90.21,91.38,16300.0],["2019-07-26",91.57,93.7,90.52,92.72,10800.0],["2019-07-29",92.09,94.5,90.55,90.8,6200.0],["2019-07-30",90.39,92.4,89.01,90.81,8800.0],["2019-07-31",91.73,92.65,90.08,90.8,10000.0],["2019-08-01",90.8,91.86,86.41,86.88,8700.0],["2019-08-02",86.84,92.18,85.55,90.18,10500.0],["2019-08-05",90.02,94.73,88.05,89.76,7800.0],["2019-08-06",89.65,95.98,89.08,94.52,14300.0],["2019-08-07",94.51,98.79,93.18,98.01,5900.0],["2019-08-08",100.3,105.99,98.32,103.18,18000.0],["2019-08-09",103.03,105.91,103.03,104.33,8000.0],["2019-08-12",103.92,106.0,99.3,99.98,4900.0],["2019-08-13",99.9,105.79,99.9,100.6,4200.0],["2019-08-14",98.73,100.43,94.65,95.02,9300.0],["2019-08-15",95.57,96.92,92.72,94.27,4900.0],["2019-08-16",95.17,97.7,92.72,96.26,5000.0],["2019-08-19",97.52,101.3,92.53,94.09,10200.0],["2019-08-20",94.0,95.74,93.01,94.75,5400.0],["2019-08-21",95.55,97.0,94.39,95.07,5300.0],["2019-08-22",95.35,96.3,90.88,90.89,4400.0],["2019-08-23",91.0,92.97,87.05,89.95,7300.0],["2019-08-26",90.11,91.1,89.71,90.38,3700.0],["2019-08-27",91.65,91.65,83.02,85.52,10300.0],["2019-08-28",85.6,90.2,85.6,89.16,4300.0],["2019-08-29",90.0,92.52,87.33,87.75,10400.0],["2019-08-30",88.13,89.0,87.04,87.71,7700.0],["2019-09-03",87.05,88.8,85.8,85.8,11500.0],["2019-09-04",86.83,92.22,86.83,90.97,7100.0],["2019-09-05",91.94,93.6,90.57,92.02,6000.0],["2019-09-06",92.28,97.82,91.95,92.3,10700.0],["2019-09-09",93.48,100.54,93.05,99.72,17100.0],["2019-09-10",99.41,104.96,95.94,104.12,12600.0],["2019-09-11",104.55,116.39,104.55,112.14,34000.0],["2019-09-12",112.71,114.95,107.63,110.22,6500.0],["2019-09-13",111.18,113.0,108.0,109.15,3000.0],["2019-09-16",109.04,110.5,106.78,109.04,3400.0],["2019-09-17",109.01,114.5,104.0,110.61,14900.0],["2019-09-18",111.4,111.95,108.05,111.64,12700.0],["2019-09-19",111.84,114.91,109.52,111.9,15400.0],["2019-09-20",111.94,113.0,109.24,112.01,10100.0],["2019-09-23",110.86,112.4,108.15,110.01,10800.0],["2019-09-24",109.44,112.2,104.97,107.96,13800.0],["2019-09-25",107.96,111.47,106.4,108.24,4800.0],["2019-09-26",108.47,109.0,106.54,108.33,6700.0],["2019-09-27",107.78,110.5,106.84,108.89,7900.0],["2019-09-30",108.56,110.2,106.52,109.0,7500.0],["2019-10-01",109.37,111.36,105.01,106.83,9800.0],["2019-10-02",105.79,107.93,103.15,103.78,5200.0],["2019-10-03",103.85,106.7,101.01,103.05,7700.0],["2019-10-04",104.5,104.7,101.57,102.9,7400.0],["2019-10-07",102.78,103.51,98.31,99.58,18400.0],["2019-10-08",99.76,99.76,92.58,94.19,20000.0],["2019-10-09",94.72,96.26,89.4,89.4,7100.0],["2019-10-10",89.7,91.91,85.78,87.57,6300.0],["2019-10-11",88.99,90.5,87.26,88.91,7300.0],["2019-10-14",88.82,91.1,83.94,85.36,10900.0],["2019-10-15",86.95,86.95,84.1,84.6,12600.0],["2019-10-16",84.54,85.88,81.76,82.28,14000.0],["2019-10-17",82.35,85.63,80.94,83.42,17700.0],["2019-10-18",83.35,84.65,81.0,81.82,12600.0],["2019-10-21",81.85,86.15,81.85,84.88,24100.0],["2019-10-22",85.01,86.16,83.5,84.39,11500.0],["2019-10-23",82.6,85.74,81.4,83.5,18800.0],["2019-10-24",83.55,84.4,81.9,82.45,7200.0],["2019-10-25",82.19,83.49,80.9,82.38,11100.0],["2019-10-28",82.75,85.8,81.5,84.19,11500.0],["2019-10-29",84.19,84.97,82.57,83.09,12000.0],["2019-10-30",83.1,86.11,82.61,84.48,13700.0],["2019-10-31",84.73,84.95,80.9,83.48,16800.0],["2019-11-01",84.0,88.02,83.36,86.67,9800.0],["2019-11-04",88.24,99.0,88.03,93.0,42300.0],["2019-11-05",93.15,99.85,93.15,98.03,25600.0],["2019-11-06",98.16,102.11,96.01,100.15,33500.0],["2019-11-07",100.66,105.0,100.66,105.0,13100.0],["2019-11-08",105.06,108.89,103.1,107.1,13100.0],["2019-11-11",106.1,108.89,104.38,107.5,22600.0],["2019-11-12",107.5,111.95,106.15,109.65,26400.0],["2019-11-13",109.32,111.71,107.74,109.87,14800.0],["2019-11-14",109.83,110.88,108.43,108.78,9000.0],["2019-11-15",109.94,110.1,106.92,108.84,31800.0],["2019-11-18",108.8,108.8,106.0,107.3,11600.0],["2019-11-19",107.1,109.0,104.38,105.23,17200.0],["2019-11-20",105.09,107.88,105.09,107.06,5600.0],["2019-11-21",107.34,108.98,102.75,106.2,34300.0],["2019-11-22",106.47,108.9,105.17,107.12,9800.0],["2019-11-25",107.18,111.01,106.42,110.03,20800.0],["2019-11-26",110.99,114.46,109.54,112.51,47000.0],["2019-11-27",113.08,115.81,111.83,113.03,23000.0],["2019-11-29",112.17,114.0,111.85,112.8,4200.0],["2019-12-02",112.58,113.95,107.21,109.53,22100.0],["2019-12-03",108.44,110.17,106.0,108.92,16000.0],["2019-12-04",109.56,111.41,107.96,108.36,20200.0],["2019-12-05",108.48,110.77,108.0,109.92,8300.0],["2019-12-06",110.84,113.0,110.84,111.35,11600.0],["2019-12-09",111.07,112.15,108.26,110.91,25500.0],["2019-12-10",110.81,111.97,109.24,110.15,5600.0],["2019-12-11",110.32,111.76,108.55,110.24,8800.0],["2019-12-12",109.99,113.95,108.59,111.67,9800.0],["2019-12-13",111.25,112.98,109.14,110.46,18900.0],["2019-12-16",111.81,114.55,110.89,111.65,21500.0],["2019-12-17",111.86,116.24,111.86,114.13,16600.0],["2019-12-18",116.97,116.97,112.29,113.34,16300.0],["2019-12-19",113.76,116.0,112.1,114.5,25900.0],["2019-12-20",115.05,115.92,112.92,113.99,24600.0],["2019-12-23",114.2,115.24,112.89,113.7,12600.0],["2019-12-24",114.8,115.23,112.89,114.26,5400.0],["2019-12-26",114.65,117.5,114.53,116.91,11200.0],["2019-12-27",117.04,118.9,114.88,115.33,15400.0],["2019-12-30",115.31,117.92,115.18,117.31,18100.0],["2019-12-31",116.98,118.4,114.11,114.42,12400.0],["2020-01-02",115.06,116.38,113.58,114.6,7500.0],["2020-01-03",113.02,116.48,111.1,114.26,8400.0],["2020-01-06",113.5,119.87,112.58,117.0,43800.0],["2020-01-07",116.7,118.0,113.2,114.59,17200.0],["2020-01-08",114.6,116.42,113.65,114.39,9500.0],["2020-01-09",115.4,116.4,113.26,114.16,8700.0],["2020-01-10",113.99,114.99,111.54,112.36,11900.0],["2020-01-13",112.36,113.88,111.05,112.34,12100.0],["2020-01-14",112.0,113.71,110.57,113.27,19200.0],["2020-01-15",113.08,116.46,111.77,113.41,17600.0],["2020-01-16",114.2,117.09,112.66,113.25,6000.0],["2020-01-17",113.1,114.54,112.08,112.27,7300.0],["2020-01-21",112.11,113.7,109.5,110.7,20100.0],["2020-01-22",111.35,113.9,110.46,110.71,8600.0],["2020-01-23",111.04,115.95,111.04,115.44,11700.0],["2020-01-24",115.73,116.49,114.01,115.95,12600.0],["2020-01-27",113.64,116.14,111.11,111.15,6700.0],["2020-01-28",111.74,113.9,110.75,113.07,10500.0],["2020-01-29",113.62,113.96,111.35,112.88,14900.0],["2020-01-30",111.46,114.49,111.35,112.23,9400.0],["2020-01-31",111.99,113.42,106.48,108.48,14700.0],["2020-02-03",109.24,110.16,106.25,108.83,16400.0],["2020-02-04",110.5,113.82,109.28,112.94,16500.0],["2020-02-05",113.37,116.47,113.0,115.78,13500.0],["2020-02-06",116.23,118.08,115.38,116.68,7200.0],["2020-02-07",116.13,117.4,113.0,113.5,5600.0],["2020-02-10",113.16,115.98,111.64,113.63,7800.0],["2020-02-11",112.27,117.74,112.01,114.42,13000.0],["2020-02-12",116.8,116.8,112.64,113.64,6200.0],["2020-02-13",115.16,115.16,113.54,114.14,800.0],["2020-02-14",115.49,115.49,111.41,113.25,5200.0],["2020-02-18",113.0,114.82,111.51,112.38,4500.0],["2020-02-19",113.57,115.83,112.29,115.18,5100.0],["2020-02-20",114.99,117.0,114.75,116.51,8800.0],["2020-02-21",116.27,117.0,115.22,116.91,6200.0],["2020-02-24",114.29,124.99,113.63,120.0,20200.0],["2020-02-25",120.24,123.57,114.52,115.46,11800.0],["2020-02-26",116.11,121.0,112.52,113.84,10000.0],["2020-02-27",112.5,119.0,108.58,109.82,10100.0],["2020-02-28",107.34,110.56,102.39,105.46,32200.0],["2020-03-02",105.0,106.78,101.58,105.78,10900.0],["2020-03-03",106.29,109.48,101.55,103.19,11600.0],["2020-03-04",105.03,106.6,101.69,102.44,15800.0],["2020-03-05",101.5,101.5,94.26,97.79,16600.0],["2020-03-06",94.25,101.13,91.13,93.0,17200.0],["2020-03-09",88.26,89.45,81.76,82.11,13100.0],["2020-03-10",86.71,90.92,78.11,83.47,12600.0],["2020-03-11",82.16,84.62,76.4,77.74,20600.0],["2020-03-12",73.0,80.42,71.64,74.04,23300.0],["2020-03-13",78.74,83.55,73.58,83.18,28400.0],["2020-03-16",73.51,79.5,71.0,77.39,29700.0],["2020-03-17",77.16,82.19,68.75,73.49,34100.0],["2020-03-18",69.0,71.4,50.0,50.96,34300.0],["2020-03-19",51.0,57.69,41.7,45.88,36200.0],["2020-03-20",46.39,50.56,42.06,42.11,34300.0],["2020-03-23",45.79,48.0,37.85,44.41,54700.0],["2020-03-24",47.37,57.17,47.37,53.95,21900.0],["2020-03-25",54.45,60.95,54.01,55.69,15600.0],["2020-03-26",55.94,58.37,50.12,53.72,11100.0],["2020-03-27",51.19,56.43,50.11,51.04,8000.0],["2020-03-30",51.01,54.97,48.56,49.75,28600.0],["2020-03-31",49.14,53.72,48.23,51.4,20100.0],["2020-04-01",49.53,51.97,46.05,47.7,18300.0],["2020-04-02",47.73,52.15,47.72,49.84,13600.0],["2020-04-03",51.53,53.0,47.02,52.95,34900.0],["2020-04-06",55.74,61.58,52.82,54.63,24200.0],["2020-04-07",56.73,60.15,50.47,52.42,21600.0],["2020-04-08",54.42,57.44,52.05,54.25,33600.0],["2020-04-09",55.53,62.48,54.65,59.78,26200.0],["2020-04-13",59.84,61.95,54.24,58.22,11900.0],["2020-04-14",60.0,64.0,57.13,58.36,37000.0],["2020-04-15",57.72,59.27,54.59,57.25,17000.0],["2020-04-16",57.11,59.4,54.26,57.52,9600.0],["2020-04-17",59.69,64.0,57.52,61.61,17700.0],["2020-04-20",60.32,63.63,53.76,59.59,12000.0],["2020-04-21",58.82,59.83,55.77,58.43,12900.0],["2020-04-22",60.0,62.14,57.41,59.01,15900.0],["2020-04-23",58.81,61.95,56.51,57.92,8400.0],["2020-04-24",58.7,60.1,55.21,58.0,9100.0],["2020-04-27",58.28,60.2,57.6,58.63,10500.0],["2020-04-28",59.74,66.94,58.88,63.69,17700.0],["2020-04-29",65.59,76.55,65.1,73.5,24800.0],["2020-04-30",74.45,74.67,68.0,69.99,14500.0],["2020-05-01",73.14,73.14,62.61,67.0,20300.0],["2020-05-04",65.79,71.37,62.5,70.88,35200.0],["2020-05-05",70.72,73.15,63.01,64.8,19500.0],["2020-05-06",64.77,68.65,61.5,63.78,11300.0],["2020-05-07",64.74,66.95,59.99,61.67,16900.0],["2020-05-08",62.7,66.94,60.63,65.0,17100.0],["2020-05-11",63.72,66.9,58.0,58.43,28500.0],["2020-05-12",59.06,63.2,56.0,56.3,13900.0],["2020-05-13",55.18,57.9,51.0,52.74,14300.0],["2020-05-14",52.19,54.99,48.63,52.74,14800.0],["2020-05-15",53.23,55.6,50.03,51.98,18700.0],["2020-05-18",54.23,62.98,53.84,58.41,21200.0],["2020-05-19",58.22,60.47,55.1,55.92,15100.0],["2020-05-20",56.94,60.45,54.5,57.56,12100.0],["2020-05-21",57.0,64.85,56.6,60.49,16100.0],["2020-05-22",60.39,61.87,56.5,58.86,9900.0],["2020-05-26",60.19,64.4,59.61,61.19,19800.0],["2020-05-27",62.2,63.92,59.13,62.0,14400.0],["2020-05-28",63.0,67.8,59.56,61.65,20200.0],["2020-05-29",60.55,61.0,57.4,60.88,17400.0],["2020-06-01",61.0,63.6,61.0,62.81,8500.0],["2020-06-02",63.73,68.49,60.45,66.0,17700.0],["2020-06-03",67.45,81.22,67.0,76.68,27400.0],["2020-06-04",76.39,82.48,75.6,78.9,12000.0],["2020-06-05",83.1,93.0,80.01,88.36,26200.0],["2020-06-08",91.64,94.7,84.14,85.1,22300.0],["2020-06-09",83.2,83.65,77.06,77.98,19800.0],["2020-06-10",78.17,81.73,70.65,72.52,8000.0],["2020-06-11",67.25,70.19,62.01,63.07,14200.0],["2020-06-12",66.04,72.99,66.04,71.69,11200.0],["2020-06-15",68.03,79.8,67.77,74.68,21000.0],["2020-06-16",79.46,80.88,75.04,78.41,20600.0],["2020-06-17",78.99,85.85,76.08,81.67,18000.0],["2020-06-18",79.46,84.5,78.53,80.39,7500.0],["2020-06-19",83.12,84.0,73.43,75.21,31000.0],["2020-06-22",75.0,77.5,70.12,74.43,21200.0],["2020-06-23",76.28,78.0,73.7,76.55,7700.0],["2020-06-24",74.66,77.3,70.45,73.71,7000.0],["2020-06-25",70.0,73.87,68.0,69.52,26200.0],["2020-06-26",70.0,70.01,62.25,63.93,42200.0],["2020-06-29",64.54,70.0,62.85,67.82,29900.0],["2020-06-30",66.79,69.95,65.08,68.98,10000.0],["2020-07-01",69.12,70.5,63.77,65.57,14800.0],["2020-07-02",67.18,68.91,64.81,65.61,15800.0],["2020-07-06",66.78,71.69,66.48,69.8,16100.0],["2020-07-07",68.8,69.76,63.49,65.28,13000.0],["2020-07-08",65.28,68.29,63.15,63.79,9900.0],["2020-07-09",64.74,66.45,59.19,60.66,16500.0],["2020-07-10",60.65,63.7,58.1,60.0,16200.0],["2020-07-13",61.05,62.15,56.99,58.36,20300.0],["2020-07-14",57.86,60.32,57.01,58.35,18500.0],["2020-07-15",61.0,66.89,58.78,65.26,18500.0],["2020-07-16",65.14,66.95,62.26,62.85,3300.0],["2020-07-17",62.96,65.48,61.85,63.56,5900.0],["2020-07-20",62.89,66.73,62.25,63.13,11400.0],["2020-07-21",64.09,68.5,63.61,64.29,22600.0],["2020-07-22",64.5,65.55,61.29,62.29,15000.0],["2020-07-23",61.85,63.87,60.43,62.2,8800.0],["2020-07-24",61.82,63.48,60.96,62.77,6700.0],["2020-07-27",62.3,63.15,60.03,61.48,7400.0],["2020-07-28",61.1,64.25,60.01,62.2,7700.0],["2020-07-29",62.2,65.5,62.2,64.67,5100.0],["2020-07-30",63.13,65.5,62.0,64.72,6200.0],["2020-07-31",64.65,66.12,63.5,64.93,5600.0],["2020-08-03",65.1,66.73,61.92,63.11,12400.0],["2020-08-04",64.0,68.8,64.0,68.65,11000.0],["2020-08-05",68.83,71.25,67.0,70.62,25900.0],["2020-08-06",70.43,74.45,70.43,71.31,7000.0],["2020-08-07",71.92,76.12,71.12,75.5,17200.0],["2020-08-10",76.14,94.78,76.14,83.39,43300.0],["2020-08-11",85.6,92.0,85.03,86.07,10600.0],["2020-08-12",86.0,90.0,84.1,85.79,8700.0],["2020-08-13",85.03,90.64,84.99,87.79,17100.0],["2020-08-14",87.17,96.26,86.86,95.92,23800.0],["2020-08-17",96.33,97.44,93.22,95.8,27400.0],["2020-08-18",97.95,105.0,96.01,102.59,19000.0],["2020-08-19",103.15,104.87,96.02,98.23,6300.0],["2020-08-20",97.03,98.3,95.31,96.5,9600.0],["2020-08-21",95.12,96.37,90.0,91.81,8000.0],["2020-08-24",92.51,94.8,89.03,93.93,6300.0],["2020-08-25",94.54,95.79,92.08,92.93,6700.0],["2020-08-26",92.86,94.08,90.06,91.02,4600.0],["2020-08-27",92.79,98.96,89.53,97.77,8000.0],["2020-08-28",98.33,104.99,96.42,104.96,6900.0],["2020-08-31",104.41,104.41,97.89,99.1,10400.0],["2020-09-01",95.35,99.92,94.76,96.38,11100.0],["2020-09-02",96.37,99.99,94.0,97.08,7900.0],["2020-09-03",97.33,99.86,95.01,97.85,8200.0],["2020-09-04",99.51,100.0,95.01,95.72,8800.0],["2020-09-08",97.09,98.94,94.32,97.13,5800.0],["2020-09-09",98.17,98.83,95.85,97.84,5100.0],["2020-09-10",97.66,100.32,95.22,99.14,6600.0],["2020-09-11",99.0,103.74,97.2,100.64,5900.0],["2020-09-14",101.0,102.98,98.27,98.34,3200.0],["2020-09-15",100.74,102.4,97.92,97.93,9000.0],["2020-09-16",99.88,101.84,94.88,98.51,12000.0],["2020-09-17",97.4,99.25,95.96,96.75,6000.0],["2020-09-18",97.07,99.99,95.37,99.02,10100.0],["2020-09-21",97.91,99.6,92.35,95.54,9100.0],["2020-09-22",94.82,97.89,92.25,97.89,5700.0],["2020-09-23",96.98,97.84,89.07,90.48,12400.0],["2020-09-24",91.26,94.09,90.5,90.8,3200.0],["2020-09-25",91.45,92.7,89.22,89.51,4200.0],["2020-09-28",91.76,94.58,89.96,92.13,4700.0],["2020-09-29",91.95,93.36,89.0,90.82,3500.0],["2020-09-30",90.3,94.59,88.84,89.01,6200.0],["2020-10-01",89.99,93.38,87.01,91.42,6100.0],["2020-10-02",89.19,92.65,88.94,90.83,1400.0],["2020-10-05",91.82,92.9,88.9,90.05,3100.0],["2020-10-06",90.91,94.0,87.23,87.64,4500.0],["2020-10-07",88.7,92.88,88.61,91.21,4300.0],["2020-10-08",92.44,93.2,90.12,91.2,3100.0],["2020-10-09",91.88,92.84,90.35,90.36,2100.0],["2020-10-12",90.01,92.45,87.51,89.55,6000.0],["2020-10-13",88.44,89.49,86.51,87.11,4300.0],["2020-10-14",87.11,88.37,85.86,87.74,2000.0],["2020-10-15",85.61,88.37,83.51,88.36,9900.0],["2020-10-16",87.17,88.4,84.34,85.69,4600.0],["2020-10-19",85.59,86.3,84.01,85.08,3700.0],["2020-10-20",85.91,89.48,85.49,88.19,4200.0],["2020-10-21",87.35,91.79,84.9,88.97,5900.0],["2020-10-22",87.83,92.35,87.0,92.18,4600.0],["2020-10-23",92.98,96.05,91.5,96.05,6600.0],["2020-10-26",96.0,96.04,90.31,92.16,2900.0],["2020-10-27",93.54,94.95,88.4,89.24,2800.0],["2020-10-28",88.58,92.42,85.13,85.95,2500.0],["2020-10-29",85.2,89.24,83.8,87.01,4600.0],["2020-10-30",86.43,87.01,83.77,83.77,6600.0],["2020-11-02",85.3,85.95,81.2,81.2,6100.0],["2020-11-03",83.29,84.84,81.05,81.05,5000.0],["2020-11-04",81.0,87.0,81.0,86.98,6200.0],["2020-11-05",87.0,87.0,83.37,85.97,4900.0],["2020-11-06",85.51,88.39,85.0,85.9,6500.0],["2020-11-09",95.68,103.99,91.46,99.57,12100.0],["2020-11-10",99.11,100.87,94.35,95.27,5300.0],["2020-11-11",97.08,97.08,90.21,94.83,4400.0],["2020-11-12",93.16,94.0,88.04,91.13,8000.0],["2020-11-13",90.76,103.2,90.76,98.5,22000.0],["2020-11-16",102.0,104.54,99.1,103.9,14400.0],["2020-11-17",103.04,106.49,103.0,106.46,29600.0],["2020-11-18",109.14,109.14,104.18,104.18,13000.0],["2020-11-19",104.92,105.98,99.0,101.36,4000.0],["2020-11-20",99.0,107.48,98.43,107.48,25300.0],["2020-11-23",106.09,111.0,106.09,107.4,11900.0],["2020-11-24",110.55,113.16,108.92,111.51,13100.0],["2020-11-25",113.1,114.0,108.22,110.06,7200.0],["2020-11-27",110.9,113.4,107.81,110.24,4600.0],["2020-11-30",111.99,113.88,108.5,112.0,10900.0],["2020-12-01",115.0,118.7,111.52,111.52,17300.0],["2020-12-02",111.93,118.54,111.5,117.72,3600.0],["2020-12-03",119.24,122.5,116.0,121.81,3700.0],["2020-12-04",124.26,124.95,119.92,121.94,3000.0],["2020-12-07",121.12,124.2,119.15,119.38,2600.0],["2020-12-08",119.42,120.6,113.4,118.51,4100.0],["2020-12-09",119.6,119.6,113.69,114.75,16400.0],["2020-12-10",115.21,122.5,115.21,122.49,4800.0],["2020-12-11",122.5,122.5,116.51,120.45,4700.0],["2020-12-14",121.0,121.4,115.28,116.93,7900.0],["2020-12-15",116.87,125.91,116.87,124.86,8200.0],["2020-12-16",122.9,124.0,120.21,123.0,3700.0],["2020-12-17",124.5,126.23,122.52,125.5,4700.0],["2020-12-18",128.5,135.0,125.21,130.35,21000.0],["2020-12-21",127.59,129.66,120.22,123.01,5900.0],["2020-12-22",121.67,125.51,117.52,120.49,10600.0],["2020-12-23",120.43,121.85,118.21,118.78,3100.0],["2020-12-24",118.7,124.45,118.36,124.43,600.0],["2020-12-28",122.31,124.92,119.2,119.8,6300.0],["2020-12-29",120.63,122.4,115.83,117.99,8300.0],["2020-12-30",118.1,118.65,114.0,114.0,7300.0],["2020-12-31",113.4,116.18,111.2,111.2,10400.0],["2021-01-04",112.22,114.85,109.0,109.51,5600.0],["2021-01-05",109.51,111.39,109.47,109.48,5200.0],["2021-01-06",111.12,116.6,110.24,112.5,7600.0],["2021-01-07",113.84,116.5,111.5,111.5,3900.0],["2021-01-08",111.5,114.38,107.13,108.13,6300.0],["2021-01-11",107.22,109.99,106.66,107.06,5100.0],["2021-01-12",106.95,111.11,106.95,109.55,4500.0],["2021-01-13",109.0,110.71,106.21,106.21,5500.0],["2021-01-14",107.78,111.09,106.0,110.12,5100.0],["2021-01-15",108.98,110.85,107.95,109.47,4600.0],["2021-01-19",108.99,114.95,108.99,112.49,6600.0],["2021-01-20",112.2,114.85,109.52,110.52,5500.0],["2021-01-21",111.5,113.26,107.76,112.14,6100.0],["2021-01-22",110.45,115.06,109.32,114.75,6800.0],["2021-01-25",112.88,116.72,110.23,113.89,5900.0],["2021-01-26",114.26,116.62,111.5,113.94,5300.0],["2021-01-27",112.3,115.94,106.66,111.91,8200.0],["2021-01-28",113.45,114.4,106.0,111.91,9200.0],["2021-01-29",114.31,116.44,110.57,114.74,6400.0],["2021-02-01",115.0,118.87,110.12,117.7,5200.0],["2021-02-02",118.54,120.43,117.7,118.48,6300.0],["2021-02-03",118.76,121.0,116.52,118.72,2900.0],["2021-02-04",119.28,120.94,117.5,118.2,3500.0],["2021-02-05",117.56,120.92,117.52,120.18,4300.0],["2021-02-08",120.4,120.49,116.11,118.92,2900.0],["2021-02-09",117.77,120.88,117.25,118.46,5500.0],["2021-02-10",119.07,122.0,117.12,117.12,4400.0],["2021-02-11",118.66,121.5,118.12,120.59,2800.0],["2021-02-12",120.0,121.08,118.56,121.0,2900.0],["2021-02-16",118.07,119.73,112.2,115.25,9400.0],["2021-02-17",116.38,120.95,116.38,118.08,3700.0],["2021-02-18",119.7,120.95,116.5,116.75,4300.0],["2021-02-19",116.11,119.27,113.1,113.1,10600.0],["2021-02-22",113.0,121.87,113.0,116.49,6800.0],["2021-02-23",118.88,121.52,116.24,116.24,3400.0],["2021-02-24",119.0,128.07,119.0,126.01,9200.0],["2021-02-25",126.35,126.35,120.24,120.48,3200.0],["2021-02-26",121.63,127.5,117.14,117.14,9500.0],["2021-03-01",124.86,139.5,124.86,139.5,11800.0],["2021-03-02",140.52,144.99,136.25,136.25,6000.0],["2021-03-03",138.52,145.0,137.75,137.75,6200.0],["2021-03-04",138.0,142.5,138.0,141.78,7900.0],["2021-03-05",143.65,154.8,143.65,154.14,12300.0],["2021-03-08",152.01,155.0,149.11,149.46,14600.0],["2021-03-09",153.07,154.25,147.01,147.01,5800.0],["2021-03-10",150.21,153.0,147.33,149.46,4900.0],["2021-03-11",151.38,152.45,147.05,150.94,5600.0],["2021-03-12",151.18,154.1,150.86,153.28,5100.0],["2021-03-15",152.96,153.29,150.0,153.29,3400.0],["2021-03-16",153.42,153.49,150.59,151.09,2500.0],["2021-03-17",150.56,154.09,149.83,152.18,2300.0],["2021-03-18",150.52,154.04,146.55,150.45,4000.0],["2021-03-19",151.36,151.36,146.88,147.43,12900.0],["2021-03-22",147.85,154.04,141.89,141.95,4600.0],["2021-03-23",140.85,145.44,138.01,138.03,4300.0],["2021-03-24",139.1,145.98,131.5,138.06,5800.0],["2021-03-25",136.29,142.05,134.76,135.0,6400.0],["2021-03-26",137.44,143.48,136.75,136.89,3200.0],["2021-03-29",138.8,142.41,132.33,132.33,4000.0],["2021-03-30",132.27,137.22,131.72,137.22,1900.0],["2021-03-31",138.23,138.3,132.76,132.76,2300.0],["2021-04-01",133.79,138.3,133.79,136.44,2100.0],["2021-04-05",137.95,143.0,135.51,141.91,8100.0],["2021-04-06",141.09,143.49,135.56,135.56,3900.0],["2021-04-07",135.52,143.5,135.0,135.04,3200.0],["2021-04-08",135.24,139.08,135.08,135.08,2200.0],["2021-04-09",135.31,135.88,133.35,133.54,2200.0],["2021-04-12",133.5,137.28,132.0,132.04,3800.0],["2021-04-13",132.1,133.25,131.86,132.09,2900.0],["2021-04-14",132.26,134.8,131.9,131.92,3000.0],["2021-04-15",132.85,137.74,132.28,134.22,3500.0],["2021-04-16",136.3,136.9,132.77,134.01,4200.0],["2021-04-19",133.1,141.0,133.1,135.14,6300.0],["2021-04-20",135.1,136.86,132.22,134.65,3900.0],["2021-04-21",133.76,137.63,130.3,132.72,10300.0],["2021-04-22",134.66,136.89,130.5,132.61,5300.0],["2021-04-23",132.98,135.07,130.51,132.31,2200.0],["2021-04-26",132.34,135.5,130.19,131.93,4200.0],["2021-04-27",133.7,135.84,130.27,130.27,4300.0],["2021-04-28",130.51,133.98,130.51,133.94,1900.0],["2021-04-29",134.9,134.9,131.1,133.26,3700.0],["2021-04-30",133.91,134.88,132.0,133.06,4300.0],["2021-05-03",133.52,143.14,133.52,139.31,3500.0],["2021-05-04",139.27,142.52,136.47,138.07,2000.0],["2021-05-05",138.83,142.52,137.01,137.93,3000.0],["2021-05-06",140.11,142.99,138.53,139.51,3200.0],["2021-05-07",138.27,150.97,138.27,148.0,7000.0],["2021-05-10",160.0,167.96,153.54,156.01,11200.0],["2021-05-11",155.0,161.23,149.81,157.04,8600.0],["2021-05-12",157.0,157.0,147.0,148.05,6200.0],["2021-05-13",149.57,154.2,144.68,152.89,26600.0],["2021-05-14",160.37,161.0,155.79,156.03,9100.0],["2021-05-17",155.85,165.57,155.85,164.98,10300.0],["2021-05-18",166.6,176.9,165.0,173.12,6600.0],["2021-05-19",172.19,179.95,170.96,178.99,6900.0],["2021-05-20",179.47,180.0,171.23,174.48,5800.0],["2021-05-21",175.43,178.19,166.33,169.14,3500.0],["2021-05-24",168.87,172.75,165.28,167.44,4500.0],["2021-05-25",169.65,174.68,161.15,162.39,8100.0],["2021-05-26",162.35,164.28,156.54,160.34,5400.0],["2021-05-27",160.8,162.94,158.03,158.39,8100.0],["2021-05-28",159.93,161.88,157.52,160.17,3300.0],["2021-06-01",163.69,174.31,162.54,172.97,10200.0],["2021-06-02",171.48,174.12,165.49,168.26,6600.0],["2021-06-03",170.08,170.08,158.44,161.52,6500.0],["2021-06-04",161.3,168.0,161.3,165.77,5700.0],["2021-06-07",167.34,182.78,166.0,182.48,9300.0],["2021-06-08",182.0,183.33,174.32,181.5,12600.0],["2021-06-09",182.89,182.98,177.5,180.01,6600.0],["2021-06-10",180.41,182.45,176.66,181.95,6500.0],["2021-06-11",181.08,184.78,180.1,180.22,4000.0],["2021-06-14",181.53,188.5,180.17,185.49,5400.0],["2021-06-15",186.89,187.91,181.35,182.92,4300.0],["2021-06-16",181.75,184.89,173.66,177.1,8600.0],["2021-06-17",179.26,183.0,173.05,174.22,4000.0],["2021-06-18",171.47,173.4,162.1,167.06,9500.0],["2021-06-21",165.43,168.7,160.52,160.57,10900.0],["2021-06-22",160.21,164.45,157.5,162.22,12500.0],["2021-06-23",162.25,168.97,157.62,162.0,6900.0],["2021-06-24",162.46,164.51,159.78,162.0,5000.0],["2021-06-25",162.2,164.3,156.18,156.59,38300.0],["2021-06-28",158.49,160.95,155.85,159.46,7200.0],["2021-06-29",159.1,160.94,158.93,158.94,4800.0],["2021-06-30",160.88,161.95,158.0,159.47,6400.0],["2021-07-01",160.4,162.99,158.58,159.84,10500.0],["2021-07-02",159.99,161.75,157.94,157.97,6000.0],["2021-07-06",160.53,161.38,155.36,157.2,5300.0],["2021-07-07",157.25,160.44,157.25,158.28,3800.0],["2021-07-08",158.0,160.67,155.06,158.2,4700.0],["2021-07-09",158.05,162.0,157.67,160.92,9300.0],["2021-07-12",159.37,169.35,159.37,164.44,5300.0],["2021-07-13",164.5,166.65,161.55,165.29,7700.0],["2021-07-14",163.61,170.96,162.25,166.13,6200.0],["2021-07-15",168.22,168.35,162.94,168.23,6200.0],["2021-07-16",169.48,170.7,165.02,165.16,3200.0],["2021-07-19",163.34,166.32,159.15,162.75,3900.0],["2021-07-20",163.74,169.5,163.54,167.09,3600.0],["2021-07-21",167.43,174.1,167.09,173.07,3800.0],["2021-07-22",173.62,173.94,170.14,170.14,2600.0],["2021-07-23",170.51,171.78,166.42,171.73,2600.0],["2021-07-26",170.81,170.81,163.91,170.04,4600.0],["2021-07-27",169.96,170.84,165.99,167.44,4100.0],["2021-07-28",167.1,171.97,166.02,166.36,4400.0],["2021-07-29",166.7,171.46,166.7,169.53,2100.0],["2021-07-30",169.53,170.0,163.9,164.45,5200.0],["2021-08-02",167.9,169.78,163.63,166.01,1900.0],["2021-08-03",166.5,168.89,164.23,167.84,2800.0],["2021-08-04",168.0,168.98,163.51,165.85,4000.0],["2021-08-05",164.94,168.45,162.15,164.29,3400.0],["2021-08-06",165.98,168.14,164.0,167.06,3000.0],["2021-08-09",167.91,167.98,162.01,163.27,4200.0],["2021-08-10",165.31,171.75,163.88,169.54,3400.0],["2021-08-11",168.86,176.82,168.86,174.02,4100.0],["2021-08-12",175.0,176.65,166.6,171.99,30200.0],["2021-08-13",176.48,184.0,176.0,178.45,9700.0],["2021-08-16",177.43,178.45,171.56,178.44,7900.0],["2021-08-17",178.12,178.45,172.04,174.53,6100.0],["2021-08-18",173.69,178.43,172.0,173.2,4500.0],["2021-08-19",172.06,174.24,167.04,173.45,6800.0],["2021-08-20",173.25,180.4,170.18,178.16,9000.0],["2021-08-23",179.98,181.69,178.0,178.58,2100.0],["2021-08-24",177.87,181.72,177.87,180.46,2100.0],["2021-08-25",181.49,182.24,176.62,179.2,2200.0],["2021-08-26",180.38,181.25,174.89,176.28,5800.0],["2021-08-27",177.0,179.75,173.74,179.06,2100.0],["2021-08-30",180.35,180.91,176.34,176.36,10300.0],["2021-08-31",176.34,178.11,173.64,174.85,1700.0],["2021-09-01",176.59,177.7,173.98,174.21,1800.0],["2021-09-02",174.57,176.98,170.15,171.71,3400.0],["2021-09-03",171.52,173.98,167.52,170.36,1800.0],["2021-09-07",171.01,172.99,167.51,169.36,3300.0],["2021-09-08",169.79,170.26,164.0,167.59,3400.0],["2021-09-09",168.33,170.73,165.01,165.01,3100.0],["2021-09-10",165.2,170.36,165.01,165.01,3300.0],["2021-09-13",165.6,168.46,162.86,163.41,4500.0],["2021-09-14",164.29,164.4,155.78,159.38,10500.0],["2021-09-15",159.95,163.88,156.36,163.87,3200.0],["2021-09-16",162.84,164.0,158.01,159.12,6100.0],["2021-09-17",160.26,160.26,156.0,157.81,12900.0],["2021-09-20",155.12,160.0,154.23,158.47,3800.0],["2021-09-21",160.19,162.75,158.55,161.44,3700.0],["2021-09-22",162.46,166.95,159.06,166.88,5400.0],["2021-09-23",168.16,172.43,168.0,169.18,3300.0],["2021-09-24",168.0,172.47,168.0,172.39,1400.0],["2021-09-27",171.61,173.99,168.26,172.76,2400.0],["2021-09-28",170.66,170.66,163.47,164.1,2500.0],["2021-09-29",165.74,170.2,164.5,167.58,3400.0],["2021-09-30",169.74,172.49,165.91,171.81,3400.0],["2021-10-01",173.52,173.75,168.23,170.48,4400.0],["2021-10-04",168.93,173.43,167.12,169.78,3000.0],["2021-10-05",170.72,170.72,163.47,166.25,3800.0],["2021-10-06",164.24,169.41,163.57,166.39,2600.0],["2021-10-07",167.74,173.0,164.11,170.87,5700.0],["2021-10-08",170.48,173.9,167.98,167.98,2500.0],["2021-10-11",168.72,172.36,168.33,170.2,1300.0],["2021-10-12",170.91,171.37,166.5,168.7,1800.0],["2021-10-13",168.57,170.8,165.46,165.46,2000.0],["2021-10-14",167.79,169.5,165.44,167.28,2600.0],["2021-10-15",169.06,173.87,167.29,167.3,2300.0],["2021-10-18",167.3,171.76,167.3,167.87,1600.0],["2021-10-19",167.87,170.65,167.6,167.62,1500.0],["2021-10-20",167.7,171.35,167.31,168.01,1800.0],["2021-10-21",167.31,170.74,164.09,165.75,4000.0],["2021-10-22",166.65,167.5,163.18,166.43,3000.0],["2021-10-25",166.22,176.72,163.72,166.86,15300.0],["2021-10-26",167.09,167.09,165.0,167.02,800.0],["2021-10-27",168.45,168.89,164.92,166.09,1900.0],["2021-10-28",166.09,168.9,165.85,167.69,2000.0],["2021-10-29",168.91,168.91,165.8,166.23,1600.0],["2021-11-01",168.9,169.9,166.76,169.87,1200.0],["2021-11-02",169.13,169.13,165.14,166.22,2400.0],["2021-11-03",165.92,169.84,163.51,169.82,4500.0],["2021-11-04",169.44,169.81,161.0,163.94,5500.0],["2021-11-05",164.1,171.0,164.1,165.96,3400.0],["2021-11-08",166.92,169.45,155.24,160.97,13200.0],["2021-11-09",160.49,164.95,154.72,156.42,5000.0],["2021-11-10",155.81,159.25,154.0,158.42,5400.0],["2021-11-11",158.77,161.52,154.37,154.37,1300.0],["2021-11-12",154.87,157.26,150.04,151.92,5300.0],["2021-11-15",150.97,154.9,146.4,151.65,10300.0],["2021-11-16",151.67,154.86,148.55,151.17,2000.0],["2021-11-17",150.56,151.9,148.4,150.55,3500.0],["2021-11-18",150.58,151.96,148.29,149.11,2600.0],["2021-11-19",148.4,149.79,144.18,145.95,4400.0],["2021-11-22",144.91,147.74,142.54,143.52,36100.0],["2021-11-23",145.06,149.5,143.7,145.22,7700.0],["2021-11-24",143.89,146.8,142.12,146.01,8500.0],["2021-11-26",146.72,149.95,146.63,147.07,6600.0],["2021-11-29",147.96,148.2,144.95,146.0,4300.0],["2021-11-30",144.75,147.23,141.1,141.87,15600.0],["2021-12-01",143.16,144.69,140.9,142.3,3300.0],["2021-12-02",141.57,145.0,139.74,145.0,2600.0],["2021-12-03",143.68,143.9,140.23,140.25,2700.0],["2021-12-06",141.8,147.5,140.31,144.33,4000.0],["2021-12-07",144.92,147.5,142.06,143.93,4600.0],["2021-12-08",144.35,146.45,141.98,144.05,1300.0],["2021-12-09",143.26,145.86,141.1,142.02,1900.0],["2021-12-10",142.58,146.56,141.9,141.92,2400.0],["2021-12-13",142.5,146.69,141.94,142.25,3000.0],["2021-12-14",145.11,146.69,141.1,146.26,12400.0],["2021-12-15",145.3,146.69,141.5,142.96,7400.0],["2021-12-16",144.83,147.07,142.07,142.39,3500.0],["2021-12-17",143.04,152.5,141.12,149.25,22600.0],["2021-12-20",147.9,151.45,143.46,145.52,3300.0],["2021-12-21",147.66,153.0,145.2,146.83,4900.0],["2021-12-22",145.19,147.27,143.81,145.68,1300.0],["2021-12-23",144.64,146.98,144.0,145.0,2600.0],["2021-12-27",145.0,147.0,143.78,146.66,1200.0],["2021-12-28",145.1,147.0,142.0,142.01,1600.0],["2021-12-29",141.55,143.11,141.45,142.38,3900.0],["2021-12-30",143.45,144.31,141.66,141.96,1400.0],["2021-12-31",141.9,143.0,141.0,142.57,6200.0],["2022-01-03",144.84,144.84,140.25,141.17,2300.0],["2022-01-04",140.33,144.38,140.33,141.49,2000.0],["2022-01-05",143.81,143.81,138.91,139.46,4500.0],["2022-01-06",140.74,141.0,135.21,135.41,2500.0],["2022-01-07",134.78,136.76,134.0,134.51,2800.0],["2022-01-10",135.32,135.32,133.52,134.47,2200.0],["2022-01-11",134.0,136.12,133.4,133.75,3500.0],["2022-01-12",133.41,139.0,133.41,133.43,4100.0],["2022-01-13",133.4,135.12,132.4,133.46,1600.0],["2022-01-14",132.19,134.24,129.5,133.27,3100.0],["2022-01-18",132.51,132.99,127.6,128.15,4500.0],["2022-01-19",129.41,131.74,128.01,129.02,2500.0],["2022-01-20",129.3,132.93,124.0,124.51,4700.0],["2022-01-21",124.0,127.73,119.01,119.17,4500.0],["2022-01-24",118.55,122.3,115.0,120.93,5300.0],["2022-01-25",120.9,120.9,115.64,117.84,4000.0],["2022-01-26",119.23,121.05,115.54,115.71,3500.0],["2022-01-27",116.41,118.7,113.96,113.98,2400.0],["2022-01-28",114.16,117.99,113.05,116.54,1200.0],["2022-01-31",117.5,120.71,117.5,118.5,3000.0],["2022-02-01",118.48,120.01,117.02,118.57,5100.0],["2022-02-02",118.25,119.5,117.68,119.14,1900.0],["2022-02-03",117.68,120.95,117.2,117.2,3000.0],["2022-02-04",117.0,119.82,117.0,117.54,2200.0],["2022-02-07",118.7,119.5,114.0,114.17,4700.0],["2022-02-08",115.0,120.99,115.0,119.04,3900.0],["2022-02-09",120.77,124.25,119.0,121.0,2800.0],["2022-02-10",119.28,120.38,117.0,117.59,4300.0],["2022-02-11",118.33,121.8,115.52,116.34,2600.0],["2022-02-14",116.34,117.5,115.13,116.35,1300.0],["2022-02-15",116.7,120.2,115.29,116.7,4700.0],["2022-02-16",116.33,119.61,116.33,116.97,4500.0],["2022-02-17",116.75,118.99,115.25,115.45,3700.0],["2022-02-18",115.26,116.98,115.25,116.28,1500.0],["2022-02-22",116.35,118.32,113.9,113.94,4200.0],["2022-02-23",115.41,117.84,112.01,112.04,4200.0],["2022-02-24",111.0,115.96,110.56,114.84,2900.0],["2022-02-25",114.74,117.0,112.61,115.13,3600.0],["2022-02-28",118.85,140.95,118.85,137.43,14000.0],["2022-03-01",138.83,148.98,138.83,142.41,14200.0],["2022-03-02",141.94,158.95,140.67,156.97,10100.0],["2022-03-03",156.01,166.71,155.01,160.98,21000.0],["2022-03-04",160.4,163.45,158.01,161.05,3700.0],["2022-03-07",160.23,167.39,158.06,159.03,4900.0],["2022-03-08",160.89,164.64,158.0,159.1,3900.0],["2022-03-09",160.5,165.89,160.0,160.04,5200.0],["2022-03-10",160.0,160.53,157.0,158.97,2700.0],["2022-03-11",157.72,158.0,155.13,156.43,2500.0],["2022-03-14",157.95,157.95,155.0,155.25,600.0],["2022-03-15",154.0,158.45,153.4,156.15,3500.0],["2022-03-16",157.05,158.92,154.98,157.27,4200.0],["2022-03-17",158.44,159.94,154.38,157.69,2100.0],["2022-03-18",156.25,157.57,153.3,153.44,8100.0],["2022-03-21",153.17,155.16,150.94,152.31,3500.0],["2022-03-22",153.38,153.97,150.0,150.01,2500.0],["2022-03-23",148.77,153.5,147.22,147.31,3200.0],["2022-03-24",149.1,149.99,146.25,147.56,1800.0],["2022-03-25",148.07,148.07,144.04,145.43,1500.0],["2022-03-28",144.92,146.37,144.18,144.81,1900.0],["2022-03-29",144.01,149.62,144.01,145.85,2000.0],["2022-03-30",147.74,148.75,144.29,144.32,1200.0],["2022-03-31",144.95,144.95,141.53,144.61,1000.0],["2022-04-01",142.85,146.59,140.75,144.5,2500.0],["2022-04-04",146.5,146.5,141.26,142.37,1900.0],["2022-04-05",141.54,144.0,138.19,138.99,2300.0],["2022-04-06",138.89,140.96,135.48,135.73,3500.0],["2022-04-07",136.25,138.91,135.13,138.05,1300.0],["2022-04-08",136.9,140.5,135.49,135.49,2200.0],["2022-04-11",134.61,138.19,133.35,135.58,3700.0],["2022-04-12",136.58,140.72,135.82,137.19,2500.0],["2022-04-13",136.35,140.95,136.25,138.46,2200.0],["2022-04-14",139.7,141.97,138.32,138.32,1200.0],["2022-04-18",137.14,140.09,135.02,139.36,2800.0],["2022-04-19",139.43,141.91,139.43,140.35,1200.0],["2022-04-20",139.98,144.75,139.98,144.59,2600.0],["2022-04-21",145.48,147.7,142.5,145.99,5000.0],["2022-04-22",144.42,147.53,140.15,140.31,2900.0],["2022-04-25",139.9,141.39,138.55,139.72,800.0],["2022-04-26",138.73,142.69,137.05,137.07,2700.0],["2022-04-27",138.39,142.29,138.0,139.53,2000.0],["2022-04-28",138.0,141.24,138.0,139.04,1300.0],["2022-04-29",138.5,140.67,136.01,136.39,4200.0],["2022-05-02",137.62,141.8,135.09,138.01,5200.0],["2022-05-03",138.51,139.99,135.79,137.07,2700.0],["2022-05-04",137.71,141.89,137.56,141.88,1900.0],["2022-05-05",140.17,141.98,138.51,141.6,3100.0],["2022-05-06",140.19,145.26,139.29,145.06,7900.0],["2022-05-09",142.46,147.47,140.03,143.21,3900.0],["2022-05-10",143.25,147.46,137.64,138.62,5600.0],["2022-05-11",144.78,146.39,135.7,137.11,2400.0],["2022-05-12",135.92,139.2,133.8,134.56,2400.0],["2022-05-13",135.62,138.46,135.0,137.11,1800.0],["2022-05-16",137.88,138.4,132.51,134.5,2700.0],["2022-05-17",135.88,139.85,132.25,137.65,1600.0],["2022-05-18",136.8,136.8,127.89,128.17,3400.0],["2022-05-19",126.55,131.3,123.48,123.56,5200.0],["2022-05-20",125.9,127.57,124.02,125.83,3200.0],["2022-05-23",125.83,133.29,125.83,128.95,3500.0],["2022-05-24",128.83,129.86,125.2,127.11,1400.0],["2022-05-25",127.09,131.35,124.55,128.93,3600.0],["2022-05-26",132.5,132.5,126.5,129.8,1400.0],["2022-05-27",130.06,135.35,129.9,132.12,4100.0],["2022-05-31",133.35,135.38,130.05,133.71,2600.0],["2022-06-01",133.08,135.4,131.15,134.02,3500.0],["2022-06-02",135.0,136.89,134.25,135.56,1800.0],["2022-06-03",135.18,136.75,131.54,134.49,10700.0],["2022-06-06",135.15,135.5,132.12,133.48,1400.0],["2022-06-07",132.5,136.74,131.0,135.02,4200.0],["2022-06-08",134.98,135.47,130.01,135.47,4600.0],["2022-06-09",134.96,136.4,132.5,136.0,2300.0],["2022-06-10",134.81,136.74,132.68,135.66,1400.0],["2022-06-13",133.19,133.89,130.9,132.39,2700.0],["2022-06-14",131.21,132.98,128.22,129.27,4100.0],["2022-06-15",131.0,133.9,127.62,131.93,2300.0],["2022-06-16",131.01,134.34,127.24,128.5,2400.0],["2022-06-17",129.08,131.94,121.0,121.0,9300.0],["2022-06-21",123.57,124.96,119.2,120.93,9000.0],["2022-06-22",121.34,121.34,115.15,116.93,5300.0],["2022-06-23",117.89,118.84,113.76,117.28,2300.0],["2022-06-24",117.76,125.92,117.76,124.07,14700.0],["2022-06-27",125.49,127.49,122.0,125.5,7100.0],["2022-06-28",124.75,126.97,120.6,123.49,4100.0],["2022-06-29",123.19,124.5,122.0,123.05,1500.0],["2022-06-30",122.89,126.5,122.0,122.7,1500.0],["2022-07-01",122.18,124.99,117.72,124.13,4500.0],["2022-07-05",123.32,124.99,120.98,124.97,4400.0],["2022-07-06",124.33,124.33,120.71,120.71,1400.0],["2022-07-07",121.87,123.99,119.11,122.57,1500.0],["2022-07-08",120.22,124.63,119.61,122.64,5200.0],["2022-07-11",122.44,123.23,121.4,122.0,2200.0],["2022-07-12",121.7,122.88,118.13,120.31,1500.0],["2022-07-13",119.19,122.0,119.19,119.99,1100.0],["2022-07-14",120.01,122.08,117.32,119.57,1400.0],["2022-07-15",121.35,124.5,118.7,121.28,4900.0],["2022-07-18",122.0,123.29,120.0,120.52,3800.0],["2022-07-19",121.58,123.54,120.03,121.11,2900.0],["2022-07-20",120.5,123.15,120.08,120.95,800.0],["2022-07-21",120.08,121.86,120.05,120.5,1100.0],["2022-07-22",121.0,122.47,121.0,121.09,800.0],["2022-07-25",120.45,122.27,118.52,121.4,3200.0],["2022-07-26",120.27,121.45,119.72,120.16,600.0],["2022-07-27",120.26,122.57,118.5,121.35,2300.0],["2022-07-28",121.35,123.0,119.03,122.57,800.0],["2022-07-29",123.0,123.0,119.02,120.21,3500.0],["2022-08-01",121.49,122.29,119.0,119.42,5300.0],["2022-08-02",119.0,121.48,118.5,118.95,2500.0],["2022-08-03",120.6,121.99,119.12,121.27,1300.0],["2022-08-04",121.94,122.5,119.0,121.42,2100.0],["2022-08-05",122.9,134.0,121.16,130.9,5200.0],["2022-08-08",129.58,133.29,126.4,127.81,3300.0],["2022-08-09",128.0,131.86,126.19,126.19,3000.0],["2022-08-10",127.87,130.88,126.35,127.13,900.0],["2022-08-11",128.07,130.87,128.01,129.99,700.0],["2022-08-12",129.09,132.99,129.09,132.97,1300.0],["2022-08-15",130.74,133.0,130.74,131.38,800.0],["2022-08-16",132.0,135.2,132.0,133.2,1200.0],["2022-08-17",132.79,139.0,132.13,137.4,3700.0],["2022-08-18",138.4,139.85,136.24,139.84,2000.0],["2022-08-19",138.33,140.0,135.18,137.02,1600.0],["2022-08-22",137.0,139.0,136.43,138.49,900.0],["2022-08-23",138.18,139.74,137.04,137.06,1500.0],["2022-08-24",137.68,138.73,137.0,137.02,1100.0],["2022-08-25",137.2,139.54,137.01,137.01,900.0],["2022-08-26",137.5,137.5,134.6,135.58,1800.0],["2022-08-29",134.02,137.38,134.02,135.31,600.0],["2022-08-30",134.98,136.73,133.1,133.17,1100.0],["2022-08-31",133.1,136.6,133.01,134.86,900.0],["2022-09-01",133.0,133.0,124.01,124.02,2100.0],["2022-09-02",124.68,128.0,122.16,122.51,1600.0],["2022-09-06",121.65,123.45,120.03,121.03,2000.0],["2022-09-07",120.5,126.79,120.5,124.45,1600.0],["2022-09-08",123.86,125.82,120.59,122.56,700.0],["2022-09-09",128.45,128.45,125.0,125.7,1500.0],["2022-09-12",126.73,128.94,126.0,126.51,1000.0],["2022-09-13",125.75,126.01,122.94,124.45,900.0],["2022-09-14",127.0,127.88,122.5,122.5,2200.0],["2022-09-15",123.19,126.11,122.51,122.51,900.0],["2022-09-16",122.75,125.6,122.5,122.5,4000.0],["2022-09-19",124.11,129.6,124.11,125.86,1600.0],["2022-09-20",124.3,126.76,123.53,123.76,1000.0],["2022-09-21",124.93,126.75,120.64,122.37,1600.0],["2022-09-22",122.18,124.94,121.0,121.52,800.0],["2022-09-23",120.98,123.41,119.0,119.01,2800.0],["2022-09-26",120.56,123.95,118.53,118.53,1800.0],["2022-09-27",119.42,125.82,118.52,119.15,1400.0],["2022-09-28",119.36,124.0,119.36,121.65,4400.0],["2022-09-29",120.81,121.61,115.22,118.0,3800.0],["2022-09-30",117.8,119.26,115.6,115.6,1200.0],["2022-10-03",118.05,121.4,117.38,120.73,5700.0],["2022-10-04",121.57,125.0,121.57,124.07,4200.0],["2022-10-05",123.47,130.16,123.47,127.03,6400.0],["2022-10-06",129.98,134.0,126.36,128.94,4400.0],["2022-10-07",128.12,133.5,123.28,125.33,3300.0],["2022-10-10",125.76,130.78,123.5,128.0,2500.0],["2022-10-11",127.5,129.0,124.97,125.12,3200.0],["2022-10-12",125.53,128.0,123.51,123.68,900.0],["2022-10-13",121.65,127.85,121.65,126.0,1600.0],["2022-10-14",125.95,129.9,125.95,125.97,700.0],["2022-10-17",126.5,128.73,126.5,127.87,800.0],["2022-10-18",129.0,129.86,127.0,127.0,1400.0],["2022-10-19",126.0,128.5,125.26,127.0,900.0],["2022-10-20",127.57,129.33,126.88,128.48,900.0],["2022-10-21",128.47,132.75,128.47,131.5,1900.0],["2022-10-24",131.16,133.21,131.0,131.75,1400.0],["2022-10-25",130.0,133.05,129.6,131.82,1800.0],["2022-10-26",131.99,137.5,131.95,134.67,3000.0],["2022-10-27",135.2,138.65,134.04,134.04,2100.0],["2022-10-28",134.47,141.95,134.15,138.01,4000.0],["2022-10-31",136.78,139.98,136.72,137.95,1100.0],["2022-11-01",139.58,140.46,137.55,139.05,2500.0],["2022-11-02",139.98,141.11,136.7,137.22,3300.0],["2022-11-03",136.74,139.96,136.26,139.18,1000.0],["2022-11-04",139.68,145.6,138.3,140.0,4400.0],["2022-11-07",144.99,147.0,140.0,141.95,3300.0],["2022-11-08",141.8,144.48,140.32,140.39,2000.0],["2022-11-09",140.0,143.83,137.47,140.25,1400.0],["2022-11-10",142.95,146.87,140.65,146.87,2500.0],["2022-11-11",147.17,147.17,141.77,144.44,600.0],["2022-11-14",144.51,144.51,141.97,141.97,3700.0],["2022-11-15",143.18,146.96,142.0,142.0,700.0],["2022-11-16",142.21,146.48,142.21,145.47,1500.0],["2022-11-17",144.42,145.46,142.36,145.4,600.0],["2022-11-18",145.49,145.49,143.04,143.66,1000.0],["2022-11-21",144.65,145.53,143.69,145.49,1200.0],["2022-11-22",144.8,144.8,143.06,143.06,1000.0],["2022-11-23",142.53,142.98,140.96,141.6,500.0],["2022-11-25",141.6,142.54,140.42,140.46,500.0],["2022-11-28",146.45,146.78,138.45,140.28,1300.0],["2022-11-29",140.0,143.64,140.0,140.34,700.0],["2022-11-30",141.9,144.88,140.33,143.86,1600.0],["2022-12-01",144.88,147.48,140.37,145.75,1700.0],["2022-12-02",144.4,145.14,141.73,144.98,2300.0],["2022-12-05",142.89,146.0,141.02,141.83,1800.0],["2022-12-06",140.94,142.2,140.54,141.86,1700.0],["2022-12-07",141.5,143.24,141.5,142.0,700.0],["2022-12-08",142.7,142.95,141.1,142.94,1000.0],["2022-12-09",143.0,143.0,141.32,141.82,900.0],["2022-12-12",141.7,145.75,141.7,142.67,1600.0],["2022-12-13",144.6,144.6,139.9,139.99,8000.0],["2022-12-14",140.9,143.2,139.91,140.49,2100.0],["2022-12-15",139.96,143.19,138.51,141.1,3000.0],["2022-12-16",139.9,141.8,138.72,138.73,3700.0],["2022-12-19",139.0,140.84,135.24,135.79,5000.0],["2022-12-20",136.84,138.27,136.3,137.31,1000.0],["2022-12-21",138.2,140.64,138.2,140.15,1300.0],["2022-12-22",139.4,139.72,137.79,138.68,1800.0],["2022-12-23",138.57,140.28,137.75,139.29,500.0],["2022-12-27",139.44,139.44,137.41,138.19,1000.0],["2022-12-28",137.74,139.44,137.25,138.2,700.0],["2022-12-29",138.97,139.44,137.76,138.17,600.0],["2022-12-30",138.5,139.0,137.86,138.8,1500.0],["2023-01-03",139.87,139.95,137.84,138.35,1800.0],["2023-01-04",138.27,143.51,138.27,141.56,1900.0],["2023-01-05",141.52,141.52,140.0,140.1,1700.0],["2023-01-06",141.5,143.89,140.46,143.33,2300.0],["2023-01-09",143.56,143.76,140.82,142.42,1100.0],["2023-01-10",142.95,145.7,142.45,144.96,2300.0],["2023-01-11",144.99,147.44,144.53,146.15,3300.0],["2023-01-12",146.32,146.97,145.32,146.24,900.0],["2023-01-13",145.4,148.85,145.22,147.84,4200.0],["2023-01-17",147.84,148.99,145.27,147.08,1800.0],["2023-01-18",147.1,148.97,146.51,147.58,700.0],["2023-01-19",148.0,148.79,147.16,148.77,900.0],["2023-01-20",148.91,149.05,147.63,148.48,2700.0],["2023-01-23",148.75,152.94,148.75,150.78,4100.0],["2023-01-24",150.78,152.95,150.18,152.71,1700.0],["2023-01-25",152.99,159.0,152.71,158.49,3200.0],["2023-01-26",158.49,164.04,158.49,163.46,4300.0],["2023-01-27",163.31,166.11,157.65,158.58,3200.0],["2023-01-30",158.0,162.54,157.55,160.9,2000.0],["2023-01-31",161.58,164.75,161.5,163.07,4000.0],["2023-02-01",162.18,166.9,161.4,165.15,2200.0],["2023-02-02",166.18,167.93,163.75,165.51,2400.0],["2023-02-03",165.59,168.77,165.35,166.07,2800.0],["2023-02-06",166.96,169.05,164.14,169.05,2600.0],["2023-02-07",168.7,172.03,168.0,169.01,1700.0],["2023-02-08",168.5,169.0,164.02,168.29,2500.0],["2023-02-09",169.42,173.18,169.42,171.72,1100.0],["2023-02-10",171.18,176.18,169.94,171.97,3200.0],["2023-02-13",171.97,171.97,167.4,169.34,3000.0],["2023-02-14",169.9,174.97,169.0,172.73,2600.0],["2023-02-15",171.01,173.4,169.51,169.52,1700.0],["2023-02-16",169.02,171.52,168.82,170.6,2200.0],["2023-02-17",169.97,172.47,169.07,171.2,1500.0],["2023-02-21",171.69,172.48,170.0,171.53,1900.0],["2023-02-22",170.84,175.18,170.84,174.0,2600.0],["2023-02-23",173.58,174.97,171.35,173.38,3400.0],["2023-02-24",173.01,176.22,170.28,175.17,4100.0],["2023-02-27",180.0,184.21,178.15,183.15,3900.0],["2023-02-28",180.66,183.15,178.79,179.8,3400.0],["2023-03-01",180.94,181.7,177.01,179.01,1600.0],["2023-03-02",178.0,182.5,177.91,181.57,5900.0],["2023-03-03",182.5,182.5,180.97,181.93,1400.0],["2023-03-06",181.01,182.4,179.62,182.0,3900.0],["2023-03-07",180.91,182.33,179.77,180.38,2700.0],["2023-03-08",179.76,183.1,179.5,181.91,3400.0],["2023-03-09",180.43,183.0,180.42,182.0,1500.0],["2023-03-10",179.64,182.0,179.64,181.8,5400.0],["2023-03-13",179.82,181.99,176.45,179.69,3200.0],["2023-03-14",181.38,183.25,178.5,180.39,4000.0],["2023-03-15",178.5,179.88,173.45,174.14,3500.0],["2023-03-16",174.0,176.99,172.5,174.98,2800.0],["2023-03-17",175.49,176.13,171.21,171.24,5000.0],["2023-03-20",172.5,173.54,168.07,168.58,2400.0],["2023-03-21",170.0,174.17,168.9,170.02,1700.0],["2023-03-22",170.1,174.28,165.43,166.13,2300.0],["2023-03-23",167.0,169.37,164.47,165.27,3600.0],["2023-03-24",164.6,167.3,163.1,165.14,1200.0],["2023-03-27",166.79,167.5,163.1,165.37,1800.0],["2023-03-28",164.63,167.52,163.17,163.6,2400.0],["2023-03-29",165.0,167.79,165.0,165.14,1300.0],["2023-03-30",166.82,166.82,164.4,165.0,400.0],["2023-03-31",166.58,169.76,166.43,169.2,1000.0],["2023-04-03",170.4,170.93,167.34,169.62,2300.0],["2023-04-04",170.33,170.41,166.45,166.64,1500.0],["2023-04-05",168.0,168.0,166.03,166.81,900.0],["2023-04-06",167.67,167.67,165.12,166.35,600.0],["2023-04-10",169.98,169.98,165.0,166.18,900.0],["2023-04-11",165.27,169.52,164.14,164.72,1400.0],["2023-04-12",166.0,166.38,163.15,164.74,900.0],["2023-04-13",166.46,167.63,164.06,164.06,1700.0],["2023-04-14",163.73,168.64,163.73,168.25,1400.0],["2023-04-17",167.73,170.9,165.36,165.37,1500.0],["2023-04-18",165.36,169.05,165.36,168.12,1600.0],["2023-04-19",166.79,171.71,165.6,166.99,3700.0],["2023-04-20",166.01,172.35,166.01,171.71,1600.0],["2023-04-21",170.27,174.98,170.27,174.25,4100.0],["2023-04-24",174.24,175.0,173.53,174.65,4900.0],["2023-04-25",174.63,174.95,170.59,173.44,1200.0],["2023-04-26",172.61,174.5,172.0,174.16,1300.0],["2023-04-27",173.39,176.8,172.0,174.9,1200.0],["2023-04-28",176.5,176.5,171.77,173.2,2300.0],["2023-05-01",173.2,178.56,171.26,178.56,2600.0],["2023-05-02",178.88,184.9,175.81,183.19,3700.0],["2023-05-03",182.88,186.99,182.88,184.54,2200.0],["2023-05-04",185.23,185.23,182.58,184.19,1800.0],["2023-05-05",185.36,192.46,185.3,191.05,5200.0],["2023-05-08",191.12,192.0,183.95,186.02,3200.0],["2023-05-09",184.38,188.48,183.02,185.21,1500.0],["2023-05-10",186.29,186.85,182.05,183.2,1200.0],["2023-05-11",183.75,184.46,182.03,183.0,900.0],["2023-05-12",184.49,184.49,182.8,183.32,2300.0],["2023-05-15",183.32,188.7,183.32,186.7,3300.0],["2023-05-16",187.55,188.48,186.7,188.33,2200.0],["2023-05-17",188.42,193.5,187.01,192.96,6000.0],["2023-05-18",193.89,193.89,191.65,192.89,1400.0],["2023-05-19",193.89,194.0,191.4,193.98,4800.0],["2023-05-22",194.99,197.06,190.18,191.61,3000.0],["2023-05-23",193.05,195.92,192.06,194.75,1700.0],["2023-05-24",195.0,199.95,193.98,197.57,2500.0],["2023-05-25",199.0,204.64,198.58,203.97,5600.0],["2023-05-26",204.7,208.0,201.69,206.94,3300.0],["2023-05-30",208.45,210.33,205.58,206.69,3800.0],["2023-05-31",205.38,207.01,202.92,206.03,2500.0],["2023-06-01",205.87,213.25,205.87,211.27,7100.0],["2023-06-02",212.7,213.25,209.81,212.87,3200.0],["2023-06-05",211.7,218.5,208.0,209.13,6700.0],["2023-06-06",207.98,212.5,206.0,210.73,4600.0],["2023-06-07",211.84,213.6,201.0,202.53,10300.0],["2023-06-08",203.27,208.6,197.78,202.91,4800.0],["2023-06-09",202.01,203.13,197.0,197.85,4700.0],["2023-06-12",197.97,204.98,197.97,204.02,2500.0],["2023-06-13",204.99,204.99,200.62,202.0,1900.0],["2023-06-14",204.04,204.04,200.0,200.69,1900.0],["2023-06-15",200.0,202.12,199.68,199.68,2200.0],["2023-06-16",198.14,201.47,197.11,198.7,3900.0],["2023-06-20",197.0,202.33,190.95,191.1,2800.0],["2023-06-21",191.0,197.6,191.0,194.06,2400.0],["2023-06-22",196.4,196.85,192.25,192.9,1500.0],["2023-06-23",191.08,196.26,191.01,194.21,9500.0],["2023-06-26",192.61,203.96,191.0,191.13,2100.0],["2023-06-27",190.64,193.9,189.0,189.9,2800.0],["2023-06-28",189.0,189.8,187.29,188.24,2100.0],["2023-06-29",189.84,196.64,189.84,194.34,2400.0],["2023-06-30",194.73,199.22,194.45,197.14,2700.0],["2023-07-03",195.97,200.14,195.5,197.63,2700.0],["2023-07-05",203.44,203.47,196.57,202.61,4300.0],["2023-07-06",199.85,201.93,195.0,196.91,4000.0],["2023-07-07",197.73,198.17,195.2,197.49,2600.0],["2023-07-10",197.04,200.37,197.04,197.37,2300.0],["2023-07-11",197.37,203.0,197.11,202.03,2900.0],["2023-07-12",204.08,206.99,200.83,205.77,1700.0],["2023-07-13",207.19,207.47,201.51,203.37,1600.0],["2023-07-14",202.36,203.49,200.46,202.23,1200.0],["2023-07-17",201.47,201.99,197.05,197.92,2300.0],["2023-07-18",199.0,201.5,197.04,199.0,2500.0],["2023-07-19",199.12,204.85,197.13,203.21,1600.0],["2023-07-20",202.75,202.75,197.04,200.27,1800.0],["2023-07-21",199.88,204.84,199.88,203.7,3000.0],["2023-07-24",204.89,204.89,201.57,203.17,2200.0],["2023-07-25",201.19,205.99,201.19,203.5,1300.0],["2023-07-26",205.77,205.77,201.69,204.06,2400.0],["2023-07-27",205.84,205.84,201.0,202.9,1700.0],["2023-07-28",203.84,203.84,201.27,201.27,1500.0],["2023-07-31",202.12,204.59,200.89,203.16,1900.0],["2023-08-01",203.52,203.65,202.1,203.4,1200.0],["2023-08-02",202.0,204.26,202.0,203.5,1600.0],["2023-08-03",202.92,204.98,202.77,203.25,1400.0],["2023-08-04",202.93,204.93,197.37,198.74,5400.0],["2023-08-07",198.7,200.01,194.13,194.91,5900.0],["2023-08-08",194.6,197.73,192.03,193.13,2500.0],["2023-08-09",193.13,196.7,190.72,195.85,3100.0],["2023-08-10",195.85,195.85,194.09,194.09,1000.0],["2023-08-11",193.64,196.6,193.64,194.56,1300.0],["2023-08-14",192.87,192.87,187.95,189.74,6900.0],["2023-08-15",188.91,188.91,187.22,187.22,1700.0],["2023-08-16",187.0,188.7,183.82,183.82,3000.0],["2023-08-17",183.69,190.99,179.7,179.98,1900.0],["2023-08-18",179.07,186.04,179.07,183.5,6400.0],["2023-08-21",185.0,185.18,179.68,179.68,2900.0],["2023-08-22",179.11,186.88,178.0,181.9,4000.0],["2023-08-23",182.27,186.0,181.35,185.8,2700.0],["2023-08-24",185.0,187.75,185.0,186.51,1800.0],["2023-08-25",186.55,187.8,185.0,186.62,1500.0],["2023-08-28",185.0,186.49,182.9,183.75,2200.0],["2023-08-29",182.89,189.0,182.89,185.19,2300.0],["2023-08-30",183.45,188.19,183.45,184.88,1800.0],["2023-08-31",186.0,187.85,186.0,186.0,1900.0],["2023-09-01",187.9,187.9,183.53,186.19,2700.0],["2023-09-05",185.0,187.45,182.97,183.03,2200.0],["2023-09-06",180.25,186.37,180.25,183.72,8200.0],["2023-09-07",183.96,186.35,180.73,185.27,3800.0],["2023-09-08",185.0,185.83,184.97,184.99,2000.0],["2023-09-11",181.17,184.64,180.08,181.34,1600.0],["2023-09-12",181.88,181.88,178.34,179.25,1500.0],["2023-09-13",177.0,179.98,175.93,177.25,2100.0],["2023-09-14",178.08,178.5,175.9,175.91,2500.0],["2023-09-15",175.8,175.8,166.77,166.78,5900.0],["2023-09-18",167.8,170.99,165.0,169.14,1900.0],["2023-09-19",169.94,169.99,164.02,166.01,4600.0],["2023-09-20",165.62,169.47,165.0,166.31,1800.0],["2023-09-21",164.54,168.64,164.54,167.08,2200.0],["2023-09-22",166.92,170.0,164.59,165.89,3900.0],["2023-09-25",165.0,167.51,164.59,165.4,1300.0],["2023-09-26",166.43,166.5,164.01,166.01,1800.0],["2023-09-27",167.96,167.96,164.0,166.31,1900.0],["2023-09-28",165.92,171.94,164.58,166.86,1000.0],["2023-09-29",167.2,167.5,165.52,166.0,1400.0],["2023-10-02",166.0,169.59,166.0,166.01,1100.0],["2023-10-03",166.0,166.77,162.5,162.66,4000.0],["2023-10-04",162.75,165.15,160.12,164.05,4500.0],["2023-10-05",164.06,164.94,153.0,155.88,9500.0],["2023-10-06",155.63,163.99,155.63,158.36,1800.0],["2023-10-09",157.4,158.53,151.75,154.84,7000.0],["2023-10-10",155.11,159.59,155.11,157.79,1500.0],["2023-10-11",157.0,157.0,152.65,152.65,3100.0],["2023-10-12",152.75,152.75,145.11,146.77,6200.0],["2023-10-13",146.35,150.0,146.35,147.03,5800.0],["2023-10-16",146.9,155.24,146.9,153.96,6500.0],["2023-10-17",154.15,157.31,152.0,155.9,2900.0],["2023-10-18",155.15,159.68,155.15,158.35,7400.0],["2023-10-19",156.75,157.05,147.0,148.95,7400.0],["2023-10-20",149.79,149.79,145.11,148.2,3700.0],["2023-10-23",151.44,154.45,147.03,147.99,3900.0],["2023-10-24",147.61,148.28,145.9,146.63,2700.0],["2023-10-25",147.85,152.8,144.98,147.88,2000.0],["2023-10-26",146.78,148.39,144.0,145.14,3400.0],["2023-10-27",144.99,147.0,143.51,144.66,1500.0],["2023-10-30",145.5,148.63,144.0,146.88,2500.0],["2023-10-31",145.46,148.74,144.96,147.77,1600.0],["2023-11-01",147.63,151.97,146.59,147.87,2500.0],["2023-11-02",150.22,154.24,150.17,152.77,3600.0],["2023-11-03",159.03,159.68,156.7,158.07,3000.0],["2023-11-06",156.36,156.54,147.39,148.96,7400.0],["2023-11-07",148.21,150.79,145.9,146.52,3000.0],["2023-11-08",145.74,149.82,142.78,146.0,3300.0],["2023-11-09",145.07,145.07,142.5,142.94,3700.0],["2023-11-10",141.88,143.23,141.49,142.6,1700.0],["2023-11-13",142.9,143.19,137.01,141.7,8300.0],["2023-11-14",143.2,148.37,138.0,147.94,9200.0],["2023-11-15",147.52,149.99,147.33,149.11,1700.0],["2023-11-16",148.94,149.88,147.63,147.7,1500.0],["2023-11-17",149.56,149.56,142.01,145.44,3400.0],["2023-11-20",143.92,149.27,142.01,144.19,1600.0],["2023-11-21",143.4,146.0,143.0,143.27,1200.0],["2023-11-22",144.65,146.24,144.0,145.57,1900.0],["2023-11-24",146.2,146.2,145.69,146.04,400.0],["2023-11-27",145.17,152.41,145.17,149.23,2100.0],["2023-11-28",148.62,153.0,144.74,145.12,1700.0],["2023-11-29",149.15,149.3,143.4,143.94,2400.0],["2023-11-30",144.41,147.01,144.2,145.82,1600.0],["2023-12-01",144.29,150.35,144.29,148.58,1600.0],["2023-12-04",146.66,150.9,146.63,148.4,1700.0],["2023-12-05",147.0,152.98,147.0,148.48,1500.0],["2023-12-06",149.94,150.94,147.51,148.4,5600.0],["2023-12-07",149.49,152.24,149.45,151.72,2200.0],["2023-12-08",149.92,151.0,149.92,150.94,700.0],["2023-12-11",152.0,160.76,149.9,159.41,8200.0],["2023-12-12",160.25,175.39,160.25,171.44,7700.0],["2023-12-13",172.21,183.5,171.1,179.89,6300.0],["2023-12-14",180.0,180.94,176.47,178.93,2700.0],["2023-12-15",178.77,178.77,171.66,171.69,6100.0],["2023-12-18",173.79,173.79,168.95,169.69,1600.0],["2023-12-19",171.13,173.0,165.52,170.84,1400.0],["2023-12-20",171.78,173.5,167.5,168.76,2400.0],["2023-12-21",170.29,171.49,165.81,169.56,1100.0],["2023-12-22",169.23,171.9,166.5,169.67,1600.0],["2023-12-26",169.06,170.15,167.0,169.03,1400.0],["2023-12-27",167.72,169.9,167.72,168.35,1400.0],["2023-12-28",169.0,169.04,166.34,166.97,2400.0],["2023-12-29",166.9,166.98,163.68,164.93,3000.0],["2024-01-02",163.74,163.74,157.67,159.13,3200.0],["2024-01-03",159.45,162.94,158.19,161.0,6400.0],["2024-01-04",161.0,162.01,160.99,160.99,7100.0],["2024-01-05",162.79,170.0,161.87,164.05,6400.0],["2024-01-08",164.0,169.45,164.0,167.33,1300.0],["2024-01-09",166.16,169.75,164.49,166.74,2100.0],["2024-01-10",167.31,168.1,160.96,163.5,4500.0],["2024-01-11",162.92,165.88,161.51,162.33,1500.0],["2024-01-12",163.68,164.08,159.02,160.44,2200.0],["2024-01-16",159.01,159.99,156.12,156.12,1800.0],["2024-01-17",154.29,156.98,154.15,154.96,2600.0],["2024-01-18",154.63,156.57,150.5,152.34,1900.0],["2024-01-19",152.37,154.67,150.52,151.4,1500.0],["2024-01-22",153.08,156.47,153.08,156.05,1700.0],["2024-01-23",157.88,157.88,152.51,153.04,2200.0],["2024-01-24",154.0,158.01,153.3,154.11,1200.0],["2024-01-25",156.25,158.33,155.79,157.31,1200.0],["2024-01-26",157.98,157.98,154.98,157.89,600.0],["2024-01-29",156.76,158.03,155.25,156.98,500.0],["2024-01-30",158.25,158.25,154.04,157.28,1000.0],["2024-01-31",157.92,158.51,154.0,154.67,1200.0],["2024-02-01",154.0,158.78,154.0,157.49,2600.0],["2024-02-02",155.47,157.92,154.7,155.67,900.0],["2024-02-05",154.71,157.21,153.69,153.69,3400.0],["2024-02-06",153.15,154.99,153.15,154.6,1200.0],["2024-02-07",154.3,155.69,152.04,152.04,800.0],["2024-02-08",152.06,154.01,151.12,151.73,2400.0],["2024-02-09",151.3,153.44,151.3,152.87,1100.0],["2024-02-12",154.98,156.1,151.25,152.13,1900.0],["2024-02-13",151.01,151.1,145.95,147.42,4100.0],["2024-02-14",149.0,158.37,147.64,153.06,2300.0],["2024-02-15",153.1,155.25,149.92,153.99,1600.0],["2024-02-16",152.93,157.1,152.69,152.69,1700.0],["2024-02-20",152.69,156.78,150.0,151.33,2000.0],["2024-02-21",151.69,153.75,151.69,152.45,1100.0],["2024-02-22",153.1,159.57,151.7,157.03,2300.0],["2024-02-23",157.52,163.5,157.52,163.5,1600.0],["2024-02-26",178.0,178.0,170.0,175.0,4000.0],["2024-02-27",175.39,177.61,175.0,175.0,900.0],["2024-02-28",174.01,178.01,171.0,171.0,6600.0],["2024-02-29",173.12,177.1,171.8,173.21,900.0],["2024-03-01",172.41,172.41,169.0,169.0,800.0],["2024-03-04",169.4,184.18,169.4,181.01,3600.0],["2024-03-05",181.99,181.99,175.11,177.76,1500.0],["2024-03-06",179.32,192.7,179.32,190.1,3300.0],["2024-03-07",190.95,191.24,186.52,188.86,2200.0],["2024-03-08",190.18,190.18,180.93,184.02,3000.0],["2024-03-11",183.06,191.11,173.9,185.0,4700.0],["2024-03-12",187.4,196.85,182.28,191.15,4300.0],["2024-03-13",194.07,197.06,188.25,193.99,4100.0],["2024-03-14",192.54,193.0,184.3,185.28,1300.0],["2024-03-15",184.03,198.03,181.21,197.97,10000.0],["2024-03-18",195.2,206.97,190.86,201.24,6000.0],["2024-03-19",203.42,204.35,197.42,199.0,2000.0],["2024-03-20",198.72,203.0,195.0,199.4,2400.0],["2024-03-21",198.4,203.92,198.4,202.69,3500.0],["2024-03-22",203.0,204.99,200.0,201.01,2600.0],["2024-03-25",198.0,203.63,198.0,200.78,1400.0],["2024-03-26",200.0,200.18,186.21,187.39,3200.0],["2024-03-27",188.59,190.18,184.51,188.6,2200.0],["2024-03-28",189.99,190.98,186.56,189.68,4300.0],["2024-04-01",189.99,199.0,188.0,198.41,6700.0],["2024-04-02",197.9,200.0,190.1,197.11,2200.0],["2024-04-03",195.0,201.5,192.0,193.93,4900.0],["2024-04-04",193.56,197.9,193.56,194.97,1300.0],["2024-04-05",194.11,197.0,190.26,194.17,1000.0],["2024-04-08",193.63,198.17,193.01,195.36,700.0],["2024-04-09",195.54,198.79,193.02,195.06,1000.0],["2024-04-10",192.89,195.0,188.63,192.02,2200.0],["2024-04-11",192.96,197.06,191.81,195.0,1400.0],["2024-04-12",196.07,196.07,190.32,191.07,1300.0],["2024-04-15",193.0,197.49,191.36,193.02,1700.0],["2024-04-16",191.52,197.35,191.52,195.07,1400.0],["2024-04-17",195.78,196.01,191.15,192.16,1400.0],["2024-04-18",192.19,198.47,192.19,196.57,3200.0],["2024-04-19",193.42,200.0,193.42,199.73,2200.0],["2024-04-22",197.28,203.0,197.28,201.02,5000.0],["2024-04-23",199.08,202.5,199.02,201.96,3400.0],["2024-04-24",201.64,201.64,198.5,200.19,2300.0],["2024-04-25",197.84,201.95,196.92,201.36,1100.0],["2024-04-26",202.93,207.0,200.72,206.85,2400.0],["2024-04-29",207.0,207.0,200.06,203.6,4800.0],["2024-04-30",203.04,203.04,196.65,197.11,4500.0],["2024-05-01",198.91,199.67,196.68,198.87,1100.0],["2024-05-02",201.01,201.01,197.39,200.4,1000.0],["2024-05-03",201.84,205.7,199.38,203.94,2100.0],["2024-05-06",205.06,206.99,198.9,201.0,1800.0],["2024-05-07",199.82,203.96,199.82,201.87,1300.0],["2024-05-08",201.01,203.81,201.01,203.33,1200.0],["2024-05-09",203.61,209.5,203.35,209.5,2900.0],["2024-05-10",209.05,212.0,208.0,212.0,1500.0],["2024-05-13",212.0,216.14,202.39,202.87,4000.0],["2024-05-14",204.08,209.95,203.0,209.22,2900.0],["2024-05-15",211.3,216.1,208.85,213.83,2900.0],["2024-05-16",212.4,219.0,211.27,215.8,3200.0],["2024-05-17",215.27,215.27,198.65,200.0,9100.0],["2024-05-20",200.11,200.11,194.84,196.62,3300.0],["2024-05-21",196.6,197.69,193.76,195.1,2200.0],["2024-05-22",195.05,197.13,193.07,197.13,1700.0],["2024-05-23",197.22,197.22,192.95,194.47,2900.0],["2024-05-24",195.47,195.47,193.94,194.71,900.0],["2024-05-28",192.9,194.98,192.69,194.62,2200.0],["2024-05-29",192.86,196.05,192.86,194.62,1500.0],["2024-05-30",196.59,198.0,194.97,196.5,1700.0],["2024-05-31",196.42,199.0,193.27,198.99,5200.0],["2024-06-03",198.99,198.99,194.53,196.23,5000.0],["2024-06-04",194.22,195.94,194.05,194.99,800.0],["2024-06-05",195.94,199.88,192.38,198.44,1000.0],["2024-06-06",196.25,196.25,194.21,194.91,500.0],["2024-06-07",193.51,195.6,193.31,195.6,300.0],["2024-06-10",194.13,194.13,188.1,189.28,2400.0],["2024-06-11",187.9,188.35,186.01,188.35,1000.0],["2024-06-12",190.89,193.88,190.25,193.18,900.0],["2024-06-13",189.41,193.21,188.03,193.21,1300.0],["2024-06-14",190.22,190.22,180.02,180.02,5500.0],["2024-06-17",180.98,187.86,180.0,187.86,2000.0],["2024-06-18",187.5,187.95,180.0,182.32,4400.0],["2024-06-20",182.69,186.76,181.76,186.11,1900.0],["2024-06-21",184.34,189.95,180.0,189.95,12900.0],["2024-06-24",188.6,188.6,182.92,184.03,1600.0],["2024-06-25",185.76,186.41,180.01,185.67,1100.0],["2024-06-26",184.47,188.86,184.44,188.06,1700.0],["2024-06-27",188.99,189.0,184.95,188.0,1600.0],["2024-06-28",189.85,193.38,185.48,193.38,6800.0],["2024-07-01",190.59,191.58,185.56,190.0,3500.0],["2024-07-02",191.0,191.94,185.01,185.01,2300.0],["2024-07-03",186.99,188.14,184.81,187.66,1000.0],["2024-07-05",186.0,186.99,181.3,183.35,2300.0],["2024-07-08",183.5,186.55,182.51,184.91,1700.0],["2024-07-09",185.0,188.36,185.0,186.4,1600.0],["2024-07-10",188.64,188.64,182.98,184.56,1600.0],["2024-07-11",185.96,192.0,182.0,190.43,2700.0],["2024-07-12",191.0,193.8,187.14,192.78,2600.0],["2024-07-15",193.64,196.28,193.39,195.49,2400.0],["2024-07-16",195.99,200.94,195.28,198.95,3900.0],["2024-07-17",198.0,201.0,197.99,199.6,2300.0],["2024-07-18",199.6,200.98,196.03,196.39,1100.0],["2024-07-19",196.01,197.35,193.07,194.78,1300.0],["2024-07-22",192.98,196.26,192.0,195.71,1200.0],["2024-07-23",196.52,198.5,192.24,197.74,2500.0],["2024-07-24",195.96,198.11,192.56,195.23,1500.0],["2024-07-25",196.0,199.56,195.32,197.84,1800.0],["2024-07-26",198.38,201.9,197.5,198.97,1600.0],["2024-07-29",199.6,200.22,197.23,197.71,1900.0],["2024-07-30",197.58,199.39,197.58,199.39,500.0],["2024-07-31",198.99,202.0,198.0,200.75,1900.0],["2024-08-01",200.0,200.0,191.61,195.5,1700.0],["2024-08-02",188.58,194.3,182.95,188.1,1000.0],["2024-08-05",185.0,185.77,179.63,181.31,2000.0],["2024-08-06",182.0,189.13,182.0,189.13,1600.0],["2024-08-07",188.44,192.87,185.96,188.05,1300.0],["2024-08-08",191.39,191.39,186.89,188.06,700.0],["2024-08-09",188.04,193.03,187.01,187.03,1400.0],["2024-08-12",190.0,190.33,168.42,172.17,6800.0],["2024-08-13",175.84,178.03,172.51,175.97,1200.0],["2024-08-14",176.38,177.16,173.0,173.13,800.0],["2024-08-15",178.5,183.0,175.59,183.0,1700.0],["2024-08-16",182.64,183.51,175.27,178.98,1000.0],["2024-08-19",178.7,181.5,176.0,177.95,1900.0],["2024-08-20",178.0,178.0,175.25,175.26,700.0],["2024-08-21",176.2,183.62,176.0,177.67,800.0],["2024-08-22",178.62,178.62,175.06,176.15,300.0],["2024-08-23",177.0,181.79,176.31,181.79,2800.0],["2024-08-26",180.09,180.09,174.55,174.55,1700.0],["2024-08-27",176.07,177.69,175.0,176.09,700.0],["2024-08-28",177.1,178.7,175.53,178.65,1300.0],["2024-08-29",179.55,179.55,177.42,179.13,500.0],["2024-08-30",179.05,179.59,175.36,178.99,900.0],["2024-09-03",176.0,178.41,172.0,172.01,1400.0],["2024-09-04",173.23,173.23,170.01,171.25,600.0],["2024-09-05",172.9,172.99,169.69,169.69,1000.0],["2024-09-06",171.0,171.11,166.14,168.49,1400.0],["2024-09-09",170.33,170.33,164.0,164.8,2300.0],["2024-09-10",164.0,167.42,162.22,166.42,1900.0],["2024-09-11",165.0,169.49,159.69,165.71,5500.0],["2024-09-12",166.93,171.83,162.8,166.98,2400.0],["2024-09-13",168.59,172.4,164.52,171.45,1900.0],["2024-09-16",172.72,172.72,169.01,170.0,1800.0],["2024-09-17",171.82,177.15,171.33,175.25,5700.0],["2024-09-18",175.25,178.25,173.82,174.26,1300.0],["2024-09-19",177.9,178.95,174.41,177.63,2000.0],["2024-09-20",175.55,178.59,173.82,174.75,5300.0],["2024-09-23",176.33,176.33,172.17,172.17,2200.0],["2024-09-24",171.36,175.04,164.6,169.26,8900.0],["2024-09-25",170.33,170.38,166.63,168.8,3900.0],["2024-09-26",171.0,172.0,169.55,171.98,1400.0],["2024-09-27",171.15,171.18,169.72,169.72,1200.0],["2024-09-30",171.25,172.01,167.5,172.01,2700.0],["2024-10-01",169.41,170.09,167.96,170.08,1900.0],["2024-10-02",167.82,169.38,165.42,169.19,2900.0],["2024-10-03",167.11,169.25,164.62,165.42,2100.0],["2024-10-04",168.88,172.54,167.0,169.94,1000.0],["2024-10-07",171.05,171.05,168.2,168.2,1100.0],["2024-10-08",169.57,172.0,166.93,168.09,1900.0],["2024-10-09",168.08,170.48,167.52,168.95,1500.0],["2024-10-10",167.5,173.17,167.5,170.92,1300.0],["2024-10-11",171.63,173.6,171.5,172.05,1100.0],["2024-10-14",170.0,170.54,168.56,170.06,900.0],["2024-10-15",168.92,169.7,168.92,168.92,1100.0],["2024-10-16",168.89,171.08,168.89,171.08,600.0],["2024-10-17",170.9,172.5,170.89,172.5,1100.0],["2024-10-18",173.0,173.0,171.6,172.0,1000.0],["2024-10-21",173.0,173.0,167.5,167.52,2600.0],["2024-10-22",168.06,168.32,165.36,165.36,1200.0],["2024-10-23",165.41,170.9,165.41,170.9,2000.0],["2024-10-24",170.9,170.94,168.31,170.94,1200.0],["2024-10-25",172.94,173.0,170.95,172.28,3600.0],["2024-10-28",172.96,173.0,171.97,172.61,900.0],["2024-10-29",171.05,172.89,171.05,172.79,700.0],["2024-10-30",172.24,173.0,171.95,173.0,800.0],["2024-10-31",172.41,172.48,170.31,170.31,700.0],["2024-11-01",171.57,173.0,170.9,173.0,1400.0],["2024-11-04",170.85,173.0,170.85,173.0,700.0],["2024-11-05",171.53,173.0,171.5,173.0,800.0],["2024-11-06",173.0,180.99,173.0,179.97,14300.0],["2024-11-07",180.59,182.37,177.11,179.88,2400.0],["2024-11-08",180.62,183.31,180.0,180.6,2700.0],["2024-11-11",179.47,179.91,171.0,174.53,2600.0],["2024-11-12",174.7,187.0,171.94,185.48,9300.0],["2024-11-13",186.83,205.0,186.83,204.0,14600.0],["2024-11-14",204.04,215.06,202.01,212.16,14600.0],["2024-11-15",214.12,214.78,204.94,210.0,18800.0],["2024-11-18",210.11,215.0,189.21,210.0,20000.0],["2024-11-19",209.56,211.9,205.0,209.03,10700.0],["2024-11-20",210.0,213.5,209.93,210.61,6900.0],["2024-11-21",209.64,213.95,200.01,208.5,7900.0],["2024-11-22",208.49,208.49,203.81,206.41,4400.0],["2024-11-25",208.88,211.69,205.15,206.98,7900.0],["2024-11-26",205.88,208.0,201.03,206.86,5600.0],["2024-11-27",207.44,217.69,204.31,215.0,9700.0],["2024-11-29",214.33,216.0,208.71,210.43,1500.0],["2024-12-02",212.43,219.5,208.39,216.04,11200.0],["2024-12-03",217.73,226.3,216.93,224.0,16300.0],["2024-12-04",224.0,228.98,221.46,224.18,6500.0],["2024-12-05",228.05,231.5,219.52,230.0,10700.0],["2024-12-06",232.28,236.51,225.0,229.67,12500.0],["2024-12-09",229.97,233.66,226.24,226.31,4400.0],["2024-12-10",230.27,232.49,224.0,228.6,6300.0],["2024-12-11",231.71,234.6,228.5,230.79,6200.0],["2024-12-12",234.49,239.68,230.67,236.1,6100.0],["2024-12-13",238.71,239.66,230.82,230.83,3200.0],["2024-12-16",231.01,244.27,220.75,236.24,6600.0],["2024-12-17",235.0,265.73,232.1,256.69,16800.0],["2024-12-18",256.04,262.45,235.9,236.41,9700.0],["2024-12-19",236.87,254.99,232.34,243.7,45300.0],["2024-12-20",238.92,253.13,234.01,250.68,100600.0],["2024-12-23",250.34,258.99,248.0,253.59,27200.0],["2024-12-24",255.37,266.93,255.2,264.55,11300.0],["2024-12-26",262.59,271.35,260.46,262.92,8300.0],["2024-12-27",259.14,266.99,252.62,257.2,10700.0],["2024-12-30",249.7,262.98,249.59,256.0,8900.0],["2024-12-31",255.76,262.69,251.87,254.29,24300.0],["2025-01-02",254.29,257.08,244.98,249.96,11100.0],["2025-01-03",247.6,269.0,244.7,257.76,32500.0],["2025-01-06",257.68,260.0,248.05,248.17,7200.0],["2025-01-07",245.52,248.2,229.74,236.4,19100.0],["2025-01-08",233.07,234.0,227.23,228.11,8100.0],["2025-01-10",224.34,228.93,214.18,218.16,10500.0],["2025-01-13",217.31,221.08,215.48,218.32,5900.0],["2025-01-14",222.03,223.0,216.8,219.18,6900.0],["2025-01-15",223.0,223.1,217.22,218.97,4100.0],["2025-01-16",219.36,219.36,213.1,214.39,2800.0],["2025-01-17",216.15,219.97,215.5,218.34,5700.0],["2025-01-21",221.22,223.69,215.32,220.92,3400.0],["2025-01-22",221.34,224.75,219.43,221.57,3400.0],["2025-01-23",218.87,222.53,218.87,222.05,5500.0],["2025-01-24",220.38,225.91,220.38,225.24,4700.0],["2025-01-27",223.42,234.35,223.42,228.09,4500.0],["2025-01-28",226.28,232.18,226.28,229.73,3200.0],["2025-01-29",227.26,232.87,226.93,231.7,5300.0],["2025-01-30",230.73,236.5,230.73,233.86,3500.0],["2025-01-31",235.47,235.9,228.93,232.01,3600.0],["2025-02-03",227.56,232.22,225.0,228.79,1800.0],["2025-02-04",230.84,237.05,230.22,234.75,2700.0],["2025-02-05",236.0,239.51,232.36,235.33,3900.0],["2025-02-06",233.81,237.5,231.03,233.33,1500.0],["2025-02-07",232.34,235.61,230.18,231.21,3700.0],["2025-02-10",234.36,239.75,234.0,236.69,2400.0],["2025-02-11",236.24,244.32,236.24,240.05,2200.0],["2025-02-12",240.76,241.13,235.91,237.56,2600.0],["2025-02-13",239.72,245.0,235.64,242.88,2200.0],["2025-02-14",245.0,246.02,241.07,241.83,2000.0],["2025-02-18",240.88,247.57,234.05,238.75,3400.0],["2025-02-19",240.0,256.15,239.5,251.88,6100.0],["2025-02-20",250.28,254.99,243.1,244.0,6100.0],["2025-02-21",246.85,246.85,233.61,234.28,5900.0],["2025-02-24",235.0,242.5,235.0,237.11,3500.0],["2025-02-25",237.2,243.27,237.2,241.79,3300.0],["2025-02-26",239.86,248.04,239.86,245.45,4000.0],["2025-02-27",245.0,245.45,239.78,242.33,1800.0],["2025-02-28",244.62,245.12,238.76,245.12,5900.0],["2025-03-03",243.0,244.0,222.0,228.79,8700.0],["2025-03-04",223.1,230.47,220.61,222.01,5100.0],["2025-03-05",222.01,224.98,217.7,224.36,4100.0],["2025-03-06",221.99,224.36,219.54,221.9,5700.0],["2025-03-07",221.81,225.2,214.01,217.89,3200.0],["2025-03-10",214.76,222.52,211.01,212.58,7800.0],["2025-03-11",214.78,219.8,207.69,214.35,8500.0],["2025-03-12",219.69,221.66,214.31,216.45,3200.0],["2025-03-13",214.22,220.72,210.45,210.6,1800.0],["2025-03-14",213.0,217.84,212.68,216.56,4000.0],["2025-03-17",217.61,217.98,210.51,212.07,3500.0],["2025-03-18",208.69,212.39,207.0,208.0,2400.0],["2025-03-19",209.31,222.97,207.35,220.43,2900.0],["2025-03-20",219.85,225.79,219.85,224.03,2700.0],["2025-03-21",220.46,221.0,211.17,211.81,6300.0],["2025-03-24",215.77,221.0,213.88,218.71,3800.0],["2025-03-25",216.18,218.85,208.63,209.93,8400.0],["2025-03-26",211.13,212.25,207.01,211.4,5600.0],["2025-03-27",209.52,225.39,208.34,224.07,9700.0],["2025-03-28",221.67,221.67,213.53,216.14,4500.0],["2025-03-31",215.88,220.03,209.0,216.54,19500.0],["2025-04-01",214.65,216.14,210.63,213.01,4500.0],["2025-04-02",209.46,217.96,209.46,216.41,2600.0],["2025-04-03",209.12,215.0,208.46,213.3,4900.0],["2025-04-04",208.27,208.27,201.56,203.78,4800.0],["2025-04-07",200.31,207.3,199.33,202.02,3000.0],["2025-04-08",208.41,213.36,200.83,203.6,3300.0],["2025-04-09",203.64,221.0,200.33,217.29,9600.0],["2025-04-10",212.08,212.08,202.36,204.26,4100.0],["2025-04-11",203.99,209.97,195.05,209.68,3600.0],["2025-04-14",210.03,216.19,208.64,214.39,3000.0],["2025-04-15",216.69,218.76,213.26,216.0,2300.0],["2025-04-16",216.02,216.02,207.15,208.85,3000.0],["2025-04-17",209.37,222.44,206.62,220.03,7000.0],["2025-04-21",215.93,220.0,214.75,216.52,2800.0],["2025-04-22",218.09,229.46,217.64,219.61,2800.0],["2025-04-23",224.62,227.89,222.1,223.52,34300.0],["2025-04-24",222.74,228.95,222.26,226.99,8500.0],["2025-04-25",224.47,231.79,221.5,223.4,19300.0],["2025-04-28",222.49,232.54,222.29,232.54,29000.0],["2025-04-29",229.13,238.58,227.39,232.22,6500.0],["2025-04-30",228.93,234.56,222.54,232.91,5300.0],["2025-05-01",237.0,237.0,225.7,226.56,7800.0],["2025-05-02",228.57,237.29,227.13,233.95,9600.0],["2025-05-05",228.84,239.42,228.84,232.83,9200.0],["2025-05-06",229.42,235.72,229.42,235.46,6100.0],["2025-05-07",237.76,239.17,233.04,237.11,31200.0],["2025-05-08",239.95,247.04,239.16,243.18,6500.0],["2025-05-09",241.76,246.46,238.28,239.53,4400.0],["2025-05-12",247.21,247.21,232.0,237.0,10600.0],["2025-05-13",238.53,242.0,234.28,237.4,3800.0],["2025-05-14",237.31,238.7,234.0,237.12,3900.0],["2025-05-15",236.69,241.0,236.41,239.0,2600.0],["2025-05-16",240.15,243.8,237.38,241.74,5100.0],["2025-05-19",240.8,243.05,237.78,241.53,4800.0],["2025-05-20",241.77,244.27,235.7,237.52,3200.0],["2025-05-21",235.2,239.11,230.12,234.33,8600.0],["2025-05-22",233.1,246.98,233.1,246.42,98600.0],["2025-05-23",244.74,253.61,242.7,246.97,9700.0],["2025-05-27",250.0,255.75,244.78,251.1,101500.0],["2025-05-28",250.03,263.95,249.01,261.07,140000.0],["2025-05-29",260.23,267.0,250.64,252.75,118400.0],["2025-05-30",253.04,256.08,244.01,247.14,64600.0],["2025-06-02",247.14,255.97,245.07,251.81,22800.0],["2025-06-03",254.19,261.35,248.97,254.23,16200.0],["2025-06-04",253.55,266.06,253.55,260.33,59000.0],["2025-06-05",260.62,262.08,254.02,257.11,41400.0],["2025-06-06",260.2,264.47,256.16,263.7,20900.0],["2025-06-09",265.0,271.0,261.09,267.07,66700.0],["2025-06-10",269.91,272.17,265.55,266.44,10000.0],["2025-06-11",267.08,267.09,255.81,257.19,12100.0],["2025-06-12",257.03,261.54,253.59,258.72,10700.0],["2025-06-13",255.48,258.72,251.9,256.52,26100.0],["2025-06-16",260.25,273.76,255.87,273.18,44000.0],["2025-06-17",271.66,274.12,266.77,272.12,25100.0],["2025-06-18",273.83,278.36,271.99,274.29,20500.0],["2025-06-20",274.95,283.48,271.99,282.57,21200.0],["2025-06-23",283.7,292.5,281.92,291.95,15600.0],["2025-06-24",293.5,296.4,286.44,287.32,15700.0],["2025-06-25",286.83,293.41,283.29,289.48,20200.0],["2025-06-26",292.08,293.18,286.65,289.32,13100.0],["2025-06-27",291.72,295.0,286.23,291.47,21700.0],["2025-06-30",293.3,293.81,289.07,292.21,35200.0],["2025-07-01",289.28,298.49,285.25,294.14,16300.0],["2025-07-02",294.14,297.5,289.99,292.17,10200.0],["2025-07-03",291.83,293.43,286.62,290.0,10800.0],["2025-07-07",288.0,288.88,282.42,287.63,15200.0],["2025-07-08",287.51,295.81,285.31,295.5,12800.0],["2025-07-09",297.0,301.82,289.27,301.34,23600.0],["2025-07-10",300.14,308.62,295.58,298.67,17000.0],["2025-07-11",297.34,297.34,290.92,296.7,19500.0],["2025-07-14",295.62,298.5,288.53,294.07,18000.0],["2025-07-15",293.96,294.58,289.57,293.69,17200.0],["2025-07-16",293.93,298.81,289.43,297.15,32900.0],["2025-07-17",298.18,301.1,294.58,300.56,12500.0],["2025-07-18",303.49,305.66,298.7,304.83,13300.0],["2025-07-21",307.36,317.61,303.96,315.91,24200.0],["2025-07-22",317.9,323.91,314.6,322.64,16700.0],["2025-07-23",324.41,328.65,319.0,324.71,19300.0],["2025-07-24",322.42,322.42,312.64,313.69,18500.0],["2025-07-25",313.0,320.77,309.99,319.55,23200.0],["2025-07-28",319.75,319.75,311.24,313.9,28200.0],["2025-07-29",313.01,318.0,305.65,309.14,34600.0],["2025-07-30",310.82,316.05,306.71,310.75,24200.0],["2025-07-31",307.01,309.96,301.35,308.32,15100.0],["2025-08-01",308.53,310.44,297.26,298.97,15000.0],["2025-08-04",299.93,305.09,293.08,294.23,12800.0],["2025-08-05",295.91,295.91,289.46,291.89,15500.0],["2025-08-06",290.86,299.3,289.55,291.79,27100.0],["2025-08-07",292.8,295.91,281.3,281.31,8100.0],["2025-08-08",282.18,282.18,273.39,275.24,19300.0],["2025-08-11",274.85,288.49,274.05,284.36,24400.0],["2025-08-12",284.31,288.27,277.07,283.95,46300.0],["2025-08-13",284.93,291.1,279.14,287.22,28500.0],["2025-08-14",285.46,290.2,280.0,288.27,16300.0],["2025-08-15",290.04,318.36,288.35,312.89,54100.0],["2025-08-18",313.58,317.75,302.65,303.1,21000.0],["2025-08-19",300.64,309.67,300.01,305.0,35300.0],["2025-08-20",304.99,305.6,299.05,302.05,15500.0],["2025-08-21",302.64,303.0,291.74,295.62,13700.0],["2025-08-22",298.21,311.69,293.03,305.54,24300.0],["2025-08-25",304.83,312.33,299.7,303.88,46500.0],["2025-08-26",306.72,314.27,305.43,310.96,20400.0],["2025-08-27",314.07,316.92,308.53,316.92,32600.0],["2025-08-28",319.73,319.99,310.06,319.8,17900.0],["2025-08-29",320.0,322.07,310.73,310.87,16300.0],["2025-09-02",305.38,314.9,303.46,308.35,18900.0],["2025-09-03",305.97,314.26,305.23,309.97,57900.0],["2025-09-04",308.16,314.7,307.26,310.9,16000.0],["2025-09-05",313.21,317.32,307.6,311.31,12000.0],["2025-09-08",314.27,317.1,309.58,314.28,20300.0],["2025-09-09",314.7,317.15,309.91,311.97,18000.0],["2025-09-10",311.25,315.79,306.08,306.38,14100.0],["2025-09-11",306.1,318.08,302.66,317.37,15500.0],["2025-09-12",317.43,317.43,303.92,303.94,15800.0],["2025-09-15",303.66,314.13,301.22,313.42,17700.0],["2025-09-16",314.42,314.42,304.29,309.72,17300.0],["2025-09-17",307.27,315.58,307.27,309.39,10500.0],["2025-09-18",312.87,312.87,306.83,309.81,8200.0],["2025-09-19",310.52,313.57,307.04,312.36,35500.0],["2025-09-22",312.34,314.02,306.75,313.84,12100.0],["2025-09-23",316.33,323.63,309.02,313.32,13900.0],["2025-09-24",314.08,318.47,309.54,317.7,13300.0],["2025-09-25",316.31,321.67,312.13,320.9,14600.0],["2025-09-26",322.0,327.99,318.35,327.21,12500.0],["2025-09-29",329.0,332.9,323.8,324.44,10100.0],["2025-09-30",325.31,325.31,317.05,323.65,9400.0],["2025-10-01",320.45,325.85,314.59,323.07,12700.0],["2025-10-02",323.05,334.82,319.74,333.22,11700.0],["2025-10-03",335.73,335.73,326.84,330.69,12100.0],["2025-10-06",333.73,336.64,329.6,336.09,19000.0],["2025-10-07",333.56,344.87,331.45,343.27,12700.0],["2025-10-08",345.83,345.83,336.8,343.61,8900.0],["2025-10-09",343.0,345.58,337.93,343.46,9400.0],["2025-10-10",343.21,348.63,337.02,338.14,9500.0],["2025-10-13",342.57,351.66,339.66,350.32,11100.0],["2025-10-14",346.5,361.06,343.45,356.82,15000.0],["2025-10-15",357.24,360.52,355.78,359.81,12900.0],["2025-10-16",358.47,361.67,354.12,356.16,9100.0],["2025-10-17",357.83,362.85,350.56,360.86,13300.0],["2025-10-20",365.0,369.91,359.59,367.97,10200.0],["2025-10-21",367.96,367.96,357.1,362.19,7100.0],["2025-10-22",362.56,365.77,359.68,364.36,6000.0],["2025-10-23",363.43,377.13,361.13,372.81,11500.0],["2025-10-24",377.35,381.83,373.77,375.0,6900.0],["2025-10-27",373.92,377.1,370.01,373.76,8800.0],["2025-10-28",374.0,376.41,371.74,373.0,7200.0],["2025-10-29",373.0,374.52,361.16,366.42,9700.0],["2025-10-30",362.84,368.58,358.12,362.07,10200.0],["2025-10-31",360.46,365.82,353.2,361.31,6900.0],["2025-11-03",365.73,365.73,353.07,355.75,7600.0],["2025-11-04",350.9,366.96,349.08,362.03,8700.0],["2025-11-05",356.5,372.44,356.5,369.38,15900.0],["2025-11-06",367.0,369.0,360.61,361.63,21000.0],["2025-11-07",365.56,366.6,351.15,360.01,19700.0],["2025-11-10",358.98,360.98,332.78,332.78,16800.0],["2025-11-11",333.59,343.5,328.02,329.46,134600.0],["2025-11-12",329.0,332.86,299.0,318.8,81600.0],["2025-11-13",319.0,321.86,311.19,321.03,118400.0],["2025-11-14",314.96,322.9,312.42,316.8,205700.0],["2025-11-17",319.9,323.0,299.12,307.6,100500.0],["2025-11-18",305.0,312.45,300.02,306.68,298800.0],["2025-11-19",307.43,310.39,296.0,300.36,189500.0],["2025-11-20",304.5,309.31,271.3,273.7,208100.0],["2025-11-21",277.62,289.57,276.45,283.63,242000.0],["2025-11-24",282.0,290.03,266.53,286.96,139100.0],["2025-11-25",291.79,302.28,288.79,294.16,111800.0],["2025-11-26",295.74,304.69,289.9,300.33,65500.0],["2025-11-28",301.42,306.88,292.54,293.91,20600.0],["2025-12-01",293.38,301.8,287.61,300.09,55000.0],["2025-12-02",300.08,307.9,292.13,303.99,55100.0],["2025-12-03",303.83,308.62,295.99,308.6,78600.0],["2025-12-04",308.6,310.78,303.78,309.46,40100.0],["2025-12-05",308.4,313.42,300.97,304.33,27200.0],["2025-12-08",316.48,324.2,310.0,316.93,127900.0],["2025-12-09",317.73,324.24,312.5,320.36,113800.0],["2025-12-10",320.77,324.8,316.34,321.87,72600.0],["2025-12-11",325.69,331.1,322.77,328.27,48700.0],["2025-12-12",327.53,334.26,322.02,331.36,29400.0],["2025-12-15",330.01,333.3,323.38,324.57,87000.0],["2025-12-16",326.05,326.05,309.0,322.69,123600.0],["2025-12-17",321.3,329.0,314.8,323.67,64900.0],["2025-12-18",328.31,342.43,324.64,340.54,61700.0],["2025-12-19",340.4,352.2,340.4,349.24,62200.0],["2025-12-22",349.07,357.5,347.33,353.76,53500.0],["2025-12-23",346.98,364.58,346.98,360.3,38800.0],["2025-12-24",358.05,362.98,355.13,361.39,18300.0],["2025-12-26",359.66,364.95,352.99,355.6,27600.0],["2025-12-29",350.76,358.56,349.39,350.78,37900.0],["2025-12-30",350.4,350.4,337.54,338.24,56200.0],["2025-12-31",340.45,340.45,326.06,332.43,53600.0],["2026-01-02",331.91,347.33,331.17,343.66,48300.0],["2026-01-05",346.9,355.02,346.9,352.21,39700.0],["2026-01-06",353.0,376.6,346.56,372.94,66600.0],["2026-01-07",371.17,390.9,366.96,387.26,133200.0],["2026-01-08",384.37,411.09,384.37,408.15,80800.0],["2026-01-09",407.38,424.48,398.71,420.55,74100.0],["2026-01-12",420.27,430.79,401.43,430.74,94400.0],["2026-01-13",426.28,440.82,420.03,436.98,145600.0],["2026-01-14",438.34,452.68,435.51,452.68,84700.0],["2026-01-15",455.77,461.6,451.9,458.94,27200.0],["2026-01-16",458.43,463.13,453.29,460.2,72800.0],["2026-01-20",455.15,465.73,443.97,446.8,51400.0],["2026-01-21",448.5,477.0,440.85,476.92,96000.0],["2026-01-22",479.53,483.6,463.54,469.61,59300.0],["2026-01-23",465.36,472.97,454.79,467.14,44500.0],["2026-01-26",463.68,464.95,377.84,399.97,74800.0],["2026-01-27",392.85,405.36,383.86,398.36,45900.0],["2026-01-28",403.37,408.87,381.19,382.08,61500.0],["2026-01-29",386.44,390.68,365.35,371.54,63300.0],["2026-01-30",369.0,386.39,369.0,375.03,38500.0],["2026-02-02",375.73,395.67,372.54,388.98,112300.0],["2026-02-03",385.69,409.59,378.06,406.05,87400.0],["2026-02-04",405.23,413.49,398.7,402.74,83800.0],["2026-02-05",394.61,408.02,391.91,394.07,102600.0],["2026-02-06",395.18,419.54,395.18,415.9,115900.0],["2026-02-09",418.07,419.0,399.92,407.88,90300.0],["2026-02-10",402.13,415.1,397.99,407.56,82600.0],["2026-02-11",409.56,419.46,401.7,412.23,48300.0],["2026-02-12",414.11,417.27,391.34,398.65,63300.0],["2026-02-13",391.94,404.95,384.63,396.75,78600.0],["2026-02-17",400.98,416.12,387.9,413.52,114800.0],["2026-02-18",415.63,423.77,392.72,397.12,148200.0],["2026-02-19",396.44,403.67,390.26,399.17,131600.0],["2026-02-20",398.24,398.99,379.12,391.18,222300.0],["2026-02-23",389.04,392.71,366.2,377.61,158900.0],["2026-02-24",377.34,384.79,367.0,375.02,129800.0],["2026-02-25",377.39,387.62,368.13,376.58,346800.0],["2026-02-26",378.55,396.46,378.55,391.16,184600.0],["2026-02-27",387.69,389.8,369.52,387.78,209400.0],["2026-03-02",379.38,383.0,323.34,336.4,137400.0],["2026-03-03",329.29,340.66,323.55,334.83,109200.0],["2026-03-04",344.33,360.44,336.0,346.02,290800.0],["2026-03-05",340.46,345.62,329.4,343.05,183600.0],["2026-03-06",336.14,339.84,300.53,304.6,150500.0],["2026-03-09",301.06,309.15,293.59,306.76,163000.0],["2026-03-10",314.73,328.19,301.37,323.94,120600.0],["2026-03-11",321.75,323.0,304.77,317.73,174100.0],["2026-03-12",310.06,316.79,305.75,307.91,123800.0],["2026-03-13",308.98,313.98,297.59,300.35,138500.0],["2026-03-16",311.94,311.94,293.96,299.77,83100.0],["2026-03-17",303.59,313.0,301.84,304.94,111500.0],["2026-03-18",301.55,305.8,295.14,299.99,66900.0],["2026-03-19",297.35,316.16,296.24,312.07,122000.0],["2026-03-20",313.42,324.06,303.5,307.18,64400.0],["2026-03-23",317.65,329.87,316.08,321.53,83000.0],["2026-03-24",317.04,324.58,308.82,315.89,234900.0],["2026-03-25",318.0,320.88,307.98,320.56,159600.0],["2026-03-26",318.0,329.49,316.53,320.21,229400.0],["2026-03-27",317.41,321.0,303.23,305.79,59100.0],["2026-03-30",309.38,315.38,305.79,311.34,59500.0],["2026-03-31",316.69,329.74,311.35,329.59,42500.0],["2026-04-01",330.66,338.69,326.93,332.53,45000.0],["2026-04-02",324.02,341.12,322.16,332.8,57900.0],["2026-04-06",331.89,338.48,326.29,337.38,34200.0],["2026-04-07",337.0,339.3,332.88,335.59,92400.0],["2026-04-08",352.42,360.28,338.48,340.93,399300.0],["2026-04-09",340.0,341.45,301.21,327.3,103300.0],["2026-04-10",328.74,335.38,322.18,325.87,49400.0],["2026-04-13",324.26,330.55,321.12,330.38,97500.0],["2026-04-14",330.4,338.67,328.26,334.8,17600.0],["2026-04-15",334.94,336.71,329.66,335.36,42700.0],["2026-04-16",333.15,335.48,314.66,314.89,55800.0],["2026-04-17",322.54,328.64,301.7,307.66,93100.0],["2026-04-20",306.31,311.4,289.21,291.73,101900.0],["2026-04-21",292.0,303.17,288.97,299.0,82500.0],["2026-04-22",300.3,311.37,298.52,304.1,40700.0],["2026-04-23",303.53,310.89,301.46,306.02,167700.0],["2026-04-24",306.39,311.79,302.1,309.35,43100.0],["2026-04-27",309.69,316.52,304.18,314.21,45400.0],["2026-04-28",313.5,314.51,303.35,306.7,96400.0],["2026-04-29",305.0,305.72,292.98,297.39,80200.0],["2026-04-30",298.93,312.11,298.93,309.25,47000.0],["2026-05-01",309.35,310.68,286.74,290.2,52700.0],["2026-05-04",285.55,289.25,273.75,285.0,30500.0],["2026-05-05",284.72,297.25,284.38,291.75,31800.0],["2026-05-06",294.21,304.46,293.1,300.84,35900.0],["2026-05-07",301.48,303.97,291.05,300.72,47700.0],["2026-05-08",298.33,308.36,297.01,306.74,57400.0],["2026-05-11",296.38,302.0,234.92,247.83,91800.0],["2026-05-12",247.92,256.84,242.86,255.64,73900.0],["2026-05-13",257.0,265.86,250.9,253.29,82200.0],["2026-05-14",254.79,259.69,251.23,258.17,88000.0],["2026-05-15",264.96,274.59,263.59,267.44,56100.0],["2026-05-18",264.19,277.0,264.19,273.7,39300.0],["2026-05-19",273.8,274.08,267.23,272.63,40500.0],["2026-05-20",271.68,276.76,265.66,268.13,59800.0],["2026-05-21",264.3,277.29,257.32,273.95,54900.0],["2026-05-22",275.0,278.0,267.32,276.96,50100.0],["2026-05-26",277.42,281.99,270.5,276.68,114400.0],["2026-05-27",275.56,293.08,273.83,283.87,170500.0],["2026-05-28",281.01,283.01,268.81,280.94,100300.0],["2026-05-29",280.12,296.78,275.91,290.48,136500.0],["2026-06-01",290.48,300.59,282.92,298.65,48000.0],["2026-06-02",294.51,299.02,282.5,295.97,58800.0],["2026-06-03",292.55,297.38,286.59,292.51,54600.0],["2026-06-04",300.84,300.84,282.27,296.2,37100.0],["2026-06-05",299.03,301.0,289.78,293.54,39000.0],["2026-06-08",301.69,308.59,296.57,299.72,48700.0],["2026-06-09",299.72,311.16,296.58,304.18,40200.0],["2026-06-10",305.0,316.13,305.0,311.86,99200.0],["2026-06-11",310.72,337.63,310.31,335.54,63600.0],["2026-06-12",337.39,348.66,330.54,339.9,75800.0],["2026-06-15",339.15,346.75,327.25,343.73,102400.0],["2026-06-16",345.96,348.4,337.39,341.25,50000.0],["2026-06-17",342.55,345.74,331.82,335.42,72600.0],["2026-06-18",338.74,348.09,329.65,332.74,34600.0],["2026-06-22",329.92,340.52,328.23,336.0,31200.0],["2026-06-23",326.27,348.65,324.89,345.47,54400.0],["2026-06-24",348.96,360.34,346.14,359.51,38500.0],["2026-06-25",360.1,377.6,357.18,375.94,53800.0],["2026-06-26",379.0,404.96,376.69,403.99,111300.0],["2026-06-29",400.05,443.0,397.98,437.33,40500.0],["2026-06-30",432.96,440.0,418.15,426.03,46700.0],["2026-07-01",423.25,436.42,416.28,420.65,42500.0],["2026-07-02",426.96,426.96,392.3,420.92,34100.0],["2026-07-06",421.42,431.355,418.17,424.23,46491.464934],["2026-07-07",424.23,426,408.52,412.03,123687.706973],["2026-07-08",417.09,417.09,396.35,403.73,63109.299851],["2026-07-09",404.07,410.5889,391.22,394.7,62147.378611],["2026-07-10",397.11,403.5,361.02,373.05,63620.536445],["2026-07-13",376.56,393.83,376.56,390.14,59878.764284],["2026-07-14",389.69,392.09,376.4,384.81,52277.067104],["2026-07-15",380.41,396.91,380.41,388.19,37821.9718],["2026-07-16",384.87,396.66,384.87,393.7,47980.56986],["2026-07-17",398.7,398.7,379.775,384.19,186628.671068],["2026-07-20",385.05,386.305,355,382.39,267589.129518],["2026-07-21",384.59,395.505,375.37,393.57,165841.162025],["2026-07-22",386.42,388.17,365.955,373.29,152818.538076],["2026-07-23",365.46,383.83,362.8,383.32,101713.206083],["2026-07-24",387.91,404.65,379.79,381.39,316854.371265],["2026-07-27",379.28,391.93,364.19,373.46,238299.003491],["2026-07-28",379.24,380.86,363.8701,376.43,280499.261075],["2026-07-29",359.345,399.9999,359.345,382.51,374640.676937],["2026-07-30",380.53,400.64,375.0543,399.02,136201.498314],["2026-07-31",398.49,398.49,377.325,397.49,198881.086455],["2026-08-03",403.4,409.09,390.48,391.75,258569.754979],["2026-08-04",388.86,399.57,386,393.04,188270.328821],["2026-08-05",387.96,400.88,383.75,397.99,119632.6131],["2026-08-06",403.96,408.255,384.895,390.23,252628.261791],["2026-08-07",384.22,387.65,369.08,386.55,116961.166691],["2026-08-10",382.76,390.15,376.86,381.69,93814.291733],["2026-08-11",390.51,401.88,378.62,382.84,279371.037312],["2026-08-12",384.97,393.8299,376.5001,390.96,161450.33246],["2026-08-13",395,398.19,386.061,388.16,98444.223045],["2026-08-14",388.55,398,380.5,385.03,103859.631853],["2026-08-17",385.81,398.87,375.49,391.3,344951.770095],["2026-08-18",392.91,400,381.085,383.3,399585.458022],["2026-08-19",389.05,394.76,380.0001,390.2,308106.677935],["2026-08-20",387.63,398.61,381.9,390.9,106074.808685],["2026-08-21",393,394.4456,376.3801,388.85,119803.804226],["2026-08-24",394.11,394.11,376.06,378.04,47971.667472],["2026-08-25",380.97,383.91,372.38,379.7,47845.381652],["2026-08-26",378.09,386.77,376.9902,383.07,65732.651905],["2026-08-27",386.66,386.92,375.48,379.12,102429.074952],["2026-08-28",380.66,386.25,370.31,376.97,62749.839946],["2026-08-31",375.03,395.51,375.03,388.48,156218.388545],["2026-09-01",390,391.22,377.5,390.01,292532.696743],["2026-09-02",387.92,400.53,385.92,393.99,443775.937132],["2026-09-03",397.01,400,384.37,385.53,105397.662763],["2026-09-04",384.16,388.11,377.64,383.75,88199.954679],["2026-09-08",413.36,413.36,357.6,358.58,76335.423846],["2026-09-09",355,372.3199,350.58,364.42,284580.280538],["2026-09-10",362.07,368.37,354.0101,364.09,259645.347107],["2026-09-11",367.69,373.58,359.23,372.67,98991.318248],["2026-09-14",375,386.02,364.71,364.95,149881.989934],["2026-09-15",364.33,364.35,339.57,346.62,138051.545488],["2026-09-16",346.85,358.53,346.85,355.72,325333.935818],["2026-09-17",361.47,361.47,342.48,352.93,176247.663274],["2026-09-18",353.61,353.61,341.35,345.34,115376.847317],["2026-09-21",349.09,349.19,336.414,343.13,116505.697555],["2026-09-22",341.22,354.2075,341.22,346.3,81529.112207]]}