{"t":"GHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",2.6251,2.6251,2.6251,2.6251,3972.0],["1973-02-22",2.5459,2.5459,2.5459,2.5459,11916.0],["1973-02-23",2.512,2.512,2.512,2.512,10592.0],["1973-02-26",2.512,2.512,2.512,2.512,1986.0],["1973-02-27",2.4667,2.4667,2.4667,2.4667,5958.0],["1973-02-28",2.4214,2.4214,2.4214,2.4214,13902.0],["1973-03-01",2.4101,2.4101,2.4101,2.4101,3310.0],["1973-03-02",2.4328,2.4328,2.4328,2.4328,1324.0],["1973-03-05",2.4667,2.4667,2.4667,2.4667,4634.0],["1973-03-06",2.4441,2.4441,2.4441,2.4441,35748.0],["1973-03-07",2.4441,2.4441,2.4441,2.4441,17212.0],["1973-03-08",2.5346,2.5346,2.5346,2.5346,9930.0],["1973-03-09",2.512,2.512,2.512,2.512,3972.0],["1973-03-12",2.5346,2.5346,2.5346,2.5346,142330.0],["1973-03-13",2.5685,2.5685,2.5685,2.5685,31776.0],["1973-03-14",2.5685,2.5685,2.5685,2.5685,0.0],["1973-03-15",2.5685,2.5685,2.5685,2.5685,0.0],["1973-03-16",2.5912,2.5912,2.5912,2.5912,6620.0],["1973-03-19",2.5798,2.5798,2.5798,2.5798,662.0],["1973-03-20",2.5572,2.5572,2.5572,2.5572,1986.0],["1973-03-21",2.5572,2.5572,2.5572,2.5572,0.0],["1973-03-22",2.3762,2.3762,2.3762,2.3762,367410.0],["1973-03-23",2.3196,2.3196,2.3196,2.3196,15888.0],["1973-03-26",2.263,2.263,2.263,2.263,8606.0],["1973-03-27",2.263,2.263,2.263,2.263,69510.0],["1973-03-28",2.263,2.263,2.263,2.263,8606.0],["1973-03-29",2.3535,2.3535,2.3535,2.3535,23170.0],["1973-03-30",2.3309,2.3309,2.3309,2.3309,21184.0],["1973-04-02",2.3196,2.3196,2.3196,2.3196,3310.0],["1973-04-03",2.2178,2.2178,2.2178,2.2178,11916.0],["1973-04-04",2.263,2.263,2.263,2.263,13902.0],["1973-04-05",2.2178,2.2178,2.2178,2.2178,4634.0],["1973-04-06",2.2517,2.2517,2.2517,2.2517,80764.0],["1973-04-09",2.1951,2.1951,2.1951,2.1951,107906.0],["1973-04-10",2.2291,2.2291,2.2291,2.2291,23832.0],["1973-04-11",2.2178,2.2178,2.2178,2.2178,38396.0],["1973-04-12",2.3309,2.3309,2.3309,2.3309,10592.0],["1973-04-13",2.1951,2.1951,2.1951,2.1951,171458.0],["1973-04-16",2.1951,2.1951,2.1951,2.1951,0.0],["1973-04-17",2.1951,2.1951,2.1951,2.1951,0.0],["1973-04-18",2.1386,2.1386,2.1386,2.1386,7282.0],["1973-04-19",2.1951,2.1951,2.1951,2.1951,3972.0],["1973-04-23",2.2404,2.2404,2.2404,2.2404,7944.0],["1973-04-24",2.1612,2.1612,2.1612,2.1612,9930.0],["1973-04-25",2.0707,2.0707,2.0707,2.0707,20522.0],["1973-04-26",2.1159,2.1159,2.1159,2.1159,5296.0],["1973-04-27",2.0367,2.0367,2.0367,2.0367,5958.0],["1973-04-30",2.1272,2.1272,2.1272,2.1272,11254.0],["1973-05-01",2.2178,2.2178,2.2178,2.2178,17874.0],["1973-05-02",2.3309,2.3309,2.3309,2.3309,10592.0],["1973-05-03",2.3309,2.3649,2.2857,2.3649,21184.0],["1973-05-04",2.3649,2.3875,2.3083,2.3083,13240.0],["1973-05-07",2.2857,2.2857,2.2517,2.2517,3972.0],["1973-05-08",2.263,2.2857,2.263,2.2857,8606.0],["1973-05-09",2.3083,2.3988,2.3083,2.3762,14564.0],["1973-05-10",2.3762,2.3988,2.3422,2.3422,11916.0],["1973-05-11",2.3422,2.3988,2.3422,2.3988,5958.0],["1973-05-14",2.3988,2.3988,2.3762,2.3762,5296.0],["1973-05-15",2.3762,2.3875,2.297,2.3875,39058.0],["1973-05-16",2.3875,2.3875,2.3762,2.3762,7282.0],["1973-05-17",2.3535,2.3535,2.3309,2.3309,21846.0],["1973-05-18",2.3309,2.3309,2.2404,2.263,70172.0],["1973-05-21",2.1725,2.1725,2.1046,2.1272,24494.0],["1973-05-22",2.1159,2.1159,2.1159,2.1159,85398.0],["1973-05-23",2.1159,2.1159,2.0367,2.0594,46340.0],["1973-05-24",2.0594,2.0594,2.0254,2.0254,5958.0],["1973-05-25",2.0367,2.082,2.0367,2.082,3972.0],["1973-05-29",2.1046,2.1499,2.1046,2.1499,15226.0],["1973-05-30",2.1499,2.1499,2.1499,2.1499,0.0],["1973-05-31",2.1499,2.1499,2.1046,2.1046,90694.0],["1973-06-01",2.082,2.082,1.9801,1.9801,28466.0],["1973-06-04",1.9801,1.9801,1.9688,1.9801,5958.0],["1973-06-05",2.0028,2.0141,2.0028,2.0141,1324.0],["1973-06-06",2.0141,2.0254,1.9915,2.0141,11254.0],["1973-06-07",2.0367,2.0594,2.0367,2.0367,3310.0],["1973-06-08",2.0367,2.0367,2.0367,2.0367,1324.0],["1973-06-11",2.0594,2.082,2.0594,2.082,14564.0],["1973-06-12",2.0933,2.0933,2.0933,2.0933,662.0],["1973-06-13",2.0933,2.1386,2.0933,2.0933,9930.0],["1973-06-14",2.0707,2.0707,2.048,2.048,2648.0],["1973-06-15",2.0367,2.0367,1.9688,1.9688,6620.0],["1973-06-18",1.9575,1.9575,1.8104,1.8104,26480.0],["1973-06-19",1.8217,1.8331,1.8217,1.8217,9930.0],["1973-06-20",1.8104,1.8104,1.8104,1.8104,1324.0],["1973-06-21",1.7878,1.7878,1.7312,1.7312,6620.0],["1973-06-22",1.7312,1.7312,1.686,1.7312,6620.0],["1973-06-25",1.7199,1.7199,1.7199,1.7199,5296.0],["1973-06-26",1.7199,1.7538,1.7199,1.7538,2648.0],["1973-06-27",1.7538,1.7538,1.7199,1.7425,5958.0],["1973-06-28",1.7425,1.7425,1.7425,1.7425,0.0],["1973-06-29",1.7425,1.7425,1.7425,1.7425,0.0],["1973-07-02",1.7199,1.7199,1.7199,1.7199,662.0],["1973-07-03",1.7199,1.7425,1.7199,1.7199,2648.0],["1973-07-05",1.7199,1.7199,1.7199,1.7199,662.0],["1973-07-06",1.7199,1.7199,1.7199,1.7199,0.0],["1973-07-09",1.7312,1.7991,1.7312,1.7991,5296.0],["1973-07-10",1.7991,1.8104,1.7991,1.8104,1986.0],["1973-07-11",1.8104,1.8104,1.8104,1.8104,0.0],["1973-07-12",1.8104,1.8104,1.7878,1.8104,4634.0],["1973-07-13",1.8104,1.8104,1.8104,1.8104,1986.0],["1973-07-16",1.7991,1.7991,1.7652,1.7652,14564.0],["1973-07-17",1.7652,1.7652,1.7652,1.7652,7944.0],["1973-07-18",1.7652,1.7878,1.7199,1.7878,67524.0],["1973-07-19",1.7652,1.7652,1.7652,1.7652,1986.0],["1973-07-20",1.7652,1.7878,1.7425,1.7878,11916.0],["1973-07-23",1.7991,1.8331,1.7991,1.7991,19198.0],["1973-07-24",1.7991,1.8331,1.7991,1.8331,44354.0],["1973-07-25",1.9009,1.9575,1.9009,1.9462,15888.0],["1973-07-26",1.9462,1.9801,1.9236,1.9801,29790.0],["1973-07-27",1.9801,2.0028,1.9688,1.9915,8606.0],["1973-07-30",1.9688,1.9688,1.9462,1.9575,12578.0],["1973-07-31",1.9575,1.9688,1.8783,1.9009,10592.0],["1973-08-01",1.9009,1.9009,1.9009,1.9009,662.0],["1973-08-02",1.9009,1.9009,1.9009,1.9009,662.0],["1973-08-03",1.9009,1.9009,1.9009,1.9009,1324.0],["1973-08-06",1.8783,1.8783,1.8557,1.8557,1986.0],["1973-08-07",1.8557,1.9009,1.8331,1.9009,29790.0],["1973-08-08",1.9009,1.9236,1.9009,1.9236,1324.0],["1973-08-09",1.9123,1.9123,1.8783,1.8783,44354.0],["1973-08-10",1.9009,1.9236,1.9009,1.9236,3972.0],["1973-08-13",1.9236,1.9236,1.8783,1.8783,17874.0],["1973-08-14",1.8557,1.8557,1.7652,1.8104,473992.0],["1973-08-15",1.8104,1.8104,1.7878,1.8104,35748.0],["1973-08-16",1.8104,1.8331,1.7991,1.8104,13240.0],["1973-08-17",1.7991,1.7991,1.7991,1.7991,1324.0],["1973-08-20",1.7991,1.7991,1.7991,1.7991,6620.0],["1973-08-21",1.7991,1.8217,1.7765,1.8217,7282.0],["1973-08-22",1.833,1.8444,1.833,1.8444,4634.0],["1973-08-23",1.8444,1.8557,1.8444,1.8557,5296.0],["1973-08-24",1.8557,1.8557,1.8557,1.8557,6620.0],["1973-08-27",1.8557,1.8557,1.8331,1.8331,5296.0],["1973-08-28",1.8331,1.8557,1.8104,1.8104,229714.0],["1973-08-29",1.8104,1.8104,1.8104,1.8104,1986.0],["1973-08-30",1.8331,1.8331,1.8331,1.8331,1324.0],["1973-08-31",1.8331,1.8444,1.8217,1.8217,25156.0],["1973-09-04",1.8217,1.8331,1.8217,1.8217,2648.0],["1973-09-05",1.8331,1.8557,1.8331,1.8557,4634.0],["1973-09-06",1.8783,1.9123,1.8783,1.9123,3972.0],["1973-09-07",1.9009,1.9009,1.867,1.8783,9930.0],["1973-09-10",1.867,1.867,1.8557,1.8557,4634.0],["1973-09-11",1.8557,1.8783,1.8444,1.8444,9268.0],["1973-09-12",1.8444,1.8444,1.8217,1.8217,5958.0],["1973-09-13",1.833,1.9915,1.833,1.9915,33762.0],["1973-09-14",2.0367,2.0707,2.0367,2.0707,6620.0],["1973-09-17",2.082,2.1725,2.082,2.1725,12578.0],["1973-09-18",2.1725,2.2178,2.1499,2.1951,13240.0],["1973-09-19",2.1951,2.2065,2.1725,2.2065,12578.0],["1973-09-20",2.2065,2.2065,2.1386,2.1612,11254.0],["1973-09-21",2.1612,2.1725,2.1386,2.1725,2648.0],["1973-09-24",2.1725,2.1951,2.1725,2.1725,2648.0],["1973-09-25",2.1725,2.1725,2.1272,2.1499,7282.0],["1973-09-26",2.1272,2.1272,2.1272,2.1272,662.0],["1973-09-27",2.1499,2.1612,2.1499,2.1612,7282.0],["1973-09-28",2.1499,2.1499,2.0933,2.0933,5958.0],["1973-10-01",2.0707,2.0707,2.048,2.0594,9268.0],["1973-10-02",2.0594,2.0707,2.0367,2.0367,5296.0],["1973-10-03",2.0367,2.1272,2.0141,2.1272,18536.0],["1973-10-04",2.1272,2.1272,2.1046,2.1272,5296.0],["1973-10-05",2.1272,2.1499,2.1272,2.1272,31776.0],["1973-10-08",2.1272,2.1725,2.1272,2.1386,23170.0],["1973-10-09",2.1386,2.1612,2.1159,2.1272,5296.0],["1973-10-10",2.1272,2.1386,2.1272,2.1272,9268.0],["1973-10-11",2.1272,2.1499,2.082,2.1499,18536.0],["1973-10-12",2.1272,2.1272,2.0933,2.0933,6620.0],["1973-10-15",2.0933,2.0933,2.0933,2.0933,662.0],["1973-10-16",2.0933,2.0933,2.0707,2.082,16550.0],["1973-10-17",2.082,2.1272,2.0367,2.0367,31776.0],["1973-10-18",2.0594,2.0707,2.0594,2.0707,1324.0],["1973-10-19",2.0707,2.1159,2.0707,2.1159,15888.0],["1973-10-22",2.1046,2.1046,2.082,2.082,26480.0],["1973-10-23",2.1046,2.1046,2.1046,2.1046,662.0],["1973-10-24",2.1046,2.1272,2.0933,2.1159,25156.0],["1973-10-25",2.1159,2.2178,2.1159,2.2178,34424.0],["1973-10-26",2.2178,2.2517,2.1951,2.2178,52960.0],["1973-10-29",2.2178,2.2291,2.1838,2.2291,14564.0],["1973-10-30",2.2291,2.2291,2.1838,2.1838,5296.0],["1973-10-31",2.1838,2.2178,2.1499,2.1612,16550.0],["1973-11-01",2.1612,2.1951,2.1612,2.1612,209854.0],["1973-11-02",2.1386,2.1386,2.1159,2.1159,1986.0],["1973-11-05",2.0707,2.0707,2.0141,2.0141,13240.0],["1973-11-06",2.0141,2.0367,1.9915,1.9915,13240.0],["1973-11-07",1.9688,1.9688,1.9462,1.9462,20522.0],["1973-11-08",1.9688,1.9915,1.9688,1.9688,33762.0],["1973-11-09",1.9688,1.9688,1.9123,1.9123,14564.0],["1973-11-12",1.9123,1.9349,1.867,1.867,5958.0],["1973-11-13",1.8557,1.8557,1.8217,1.8217,4634.0],["1973-11-14",1.8104,1.8104,1.7652,1.7652,13240.0],["1973-11-15",1.7425,1.7425,1.7199,1.7425,7282.0],["1973-11-16",1.7425,1.7425,1.7199,1.7425,1324.0],["1973-11-19",1.7652,1.7991,1.7652,1.7991,3310.0],["1973-11-20",1.7991,1.8104,1.7652,1.7652,4634.0],["1973-11-21",1.7538,1.7538,1.7199,1.7538,17874.0],["1973-11-23",1.7538,1.7538,1.7538,1.7538,0.0],["1973-11-26",1.7538,1.7652,1.7199,1.7425,7282.0],["1973-11-27",1.7086,1.7086,1.686,1.686,4634.0],["1973-11-28",1.6973,1.7199,1.6973,1.7199,29128.0],["1973-11-29",1.6973,1.6973,1.6746,1.6746,1986.0],["1973-11-30",1.6746,1.6746,1.6294,1.6294,4634.0],["1973-12-03",1.5841,1.5841,1.5615,1.5841,9268.0],["1973-12-04",1.5954,1.6067,1.5954,1.6067,7944.0],["1973-12-05",1.5841,1.5841,1.471,1.471,23832.0],["1973-12-06",1.471,1.5049,1.4483,1.4483,7944.0],["1973-12-07",1.4483,1.5502,1.4483,1.5502,12578.0],["1973-12-10",1.5502,1.6181,1.5502,1.6181,54284.0],["1973-12-11",1.5954,1.5954,1.5049,1.5049,12578.0],["1973-12-12",1.5049,1.5275,1.4257,1.4257,81426.0],["1973-12-13",1.4257,1.4823,1.4257,1.4257,13240.0],["1973-12-14",1.437,1.4597,1.437,1.4597,3972.0],["1973-12-17",1.4936,1.5615,1.4936,1.5615,12578.0],["1973-12-18",1.5615,1.5841,1.5389,1.5841,17212.0],["1973-12-19",1.5841,1.6067,1.5162,1.5162,15226.0],["1973-12-20",1.5162,1.5841,1.4936,1.5841,37734.0],["1973-12-21",1.5728,1.5728,1.5162,1.5162,22508.0],["1973-12-24",1.5389,1.5728,1.5389,1.5728,26480.0],["1973-12-26",1.5954,1.652,1.5954,1.6294,27142.0],["1973-12-27",1.6294,1.6294,1.5162,1.5389,21846.0],["1973-12-28",1.5389,1.5389,1.5162,1.5275,13240.0],["1973-12-31",1.5275,1.5502,1.4936,1.5389,37072.0],["1974-01-02",1.5615,1.5728,1.5615,1.5728,1324.0],["1974-01-03",1.5728,1.5728,1.5502,1.5502,10592.0],["1974-01-04",1.5275,1.5275,1.4597,1.4597,7282.0],["1974-01-07",1.4597,1.4597,1.4031,1.4257,39720.0],["1974-01-08",1.4144,1.4144,1.3804,1.3804,3310.0],["1974-01-09",1.3804,1.4483,1.3578,1.4483,13240.0],["1974-01-10",1.4483,1.4597,1.3352,1.4483,22508.0],["1974-01-11",1.4597,1.4823,1.4597,1.4823,6620.0],["1974-01-14",1.4823,1.4823,1.4823,1.4823,6620.0],["1974-01-15",1.4823,1.4823,1.4483,1.4483,3310.0],["1974-01-16",1.4483,1.471,1.4257,1.4483,6620.0],["1974-01-17",1.4483,1.4823,1.4483,1.4823,7944.0],["1974-01-18",1.4823,1.4823,1.4823,1.4823,3310.0],["1974-01-21",1.471,1.471,1.4483,1.471,2648.0],["1974-01-22",1.471,1.4823,1.471,1.4823,3310.0],["1974-01-23",1.4823,1.4823,1.4483,1.4823,2648.0],["1974-01-24",1.4823,1.4823,1.4597,1.4597,2648.0],["1974-01-25",1.4597,1.4597,1.4597,1.4597,0.0],["1974-01-28",1.4483,1.4483,1.4031,1.4031,5296.0],["1974-01-29",1.4031,1.4483,1.4031,1.4483,13902.0],["1974-01-30",1.471,1.4823,1.471,1.471,54284.0],["1974-01-31",1.4823,1.4823,1.4823,1.4823,4634.0],["1974-02-01",1.4936,1.5162,1.4936,1.5162,26480.0],["1974-02-04",1.5049,1.5049,1.5049,1.5049,1324.0],["1974-02-05",1.5162,1.5162,1.5162,1.5162,3310.0],["1974-02-06",1.5049,1.5049,1.471,1.471,16550.0],["1974-02-07",1.471,1.4936,1.471,1.471,3310.0],["1974-02-08",1.4823,1.4823,1.4823,1.4823,1324.0],["1974-02-11",1.4936,1.4936,1.4936,1.4936,26480.0],["1974-02-12",1.4936,1.5049,1.4823,1.4823,8606.0],["1974-02-13",1.4936,1.4936,1.4936,1.4936,5958.0],["1974-02-14",1.4936,1.5162,1.4823,1.4936,88708.0],["1974-02-15",1.5162,1.5389,1.5162,1.5389,15226.0],["1974-02-19",1.5615,1.5841,1.5615,1.5841,21184.0],["1974-02-20",1.5841,1.5954,1.5502,1.5954,46340.0],["1974-02-21",1.6067,1.652,1.6067,1.652,29790.0],["1974-02-22",1.652,1.6633,1.6407,1.6633,35086.0],["1974-02-25",1.652,1.652,1.6067,1.6067,7282.0],["1974-02-26",1.6067,1.6181,1.5954,1.5954,4634.0],["1974-02-27",1.5954,1.6067,1.5954,1.6067,16550.0],["1974-02-28",1.6067,1.6181,1.6067,1.6181,2648.0],["1974-03-01",1.6181,1.6294,1.6181,1.6294,5296.0],["1974-03-04",1.652,1.7425,1.652,1.6973,49650.0],["1974-03-05",1.7652,1.7878,1.7652,1.7878,83412.0],["1974-03-06",1.8104,1.9236,1.8104,1.9236,32438.0],["1974-03-07",1.9236,1.9575,1.9123,1.9575,10592.0],["1974-03-08",1.9575,2.048,1.9349,2.048,25818.0],["1974-03-11",2.048,2.082,1.9349,2.082,31776.0],["1974-03-12",2.082,2.1725,2.082,2.1725,26480.0],["1974-03-13",2.1725,2.2065,2.1386,2.1838,155570.0],["1974-03-14",2.1612,2.1612,2.1046,2.1612,33762.0],["1974-03-15",2.1386,2.1386,2.0367,2.0367,17874.0],["1974-03-18",2.0141,2.0141,1.9688,1.9688,11916.0],["1974-03-19",1.9688,1.9915,1.9575,1.9688,16550.0],["1974-03-20",1.9688,1.9915,1.9688,1.9915,1986.0],["1974-03-21",2.0141,2.0594,2.0141,2.0594,5296.0],["1974-03-22",2.0594,2.082,2.0594,2.082,3972.0],["1974-03-25",2.082,2.082,2.082,2.082,1324.0],["1974-03-26",2.082,2.0933,2.082,2.082,5958.0],["1974-03-27",2.082,2.1272,2.0707,2.0707,20522.0],["1974-03-28",2.0707,2.0707,2.048,2.048,34424.0],["1974-03-29",2.082,2.082,2.082,2.082,13240.0],["1974-04-01",2.0594,2.0594,2.0367,2.0367,8606.0],["1974-04-02",2.0254,2.0254,2.0254,2.0254,3310.0],["1974-04-03",2.0254,2.0254,2.0254,2.0254,0.0],["1974-04-04",2.0254,2.048,2.0254,2.0367,2648.0],["1974-04-05",2.0367,2.0594,2.0367,2.0367,3972.0],["1974-04-08",2.0254,2.0254,2.0254,2.0254,662.0],["1974-04-09",2.0254,2.048,2.0254,2.0367,9930.0],["1974-04-10",2.0367,2.0367,2.0367,2.0367,4634.0],["1974-04-11",2.0594,2.0594,2.0594,2.0594,5296.0],["1974-04-15",2.0594,2.082,2.0594,2.0594,11916.0],["1974-04-16",2.082,2.082,2.082,2.082,662.0],["1974-04-17",2.0707,2.0707,2.0594,2.0707,10592.0],["1974-04-18",2.0933,2.1159,2.0933,2.1159,2648.0],["1974-04-19",2.0933,2.0933,2.0933,2.0933,4634.0],["1974-04-22",2.0933,2.0933,2.0933,2.0933,7944.0],["1974-04-23",2.082,2.082,2.0594,2.0594,23832.0],["1974-04-24",2.0367,2.0367,2.0367,2.0367,2648.0],["1974-04-25",2.0367,2.048,2.0367,2.048,2648.0],["1974-04-26",2.0594,2.082,2.0594,2.082,4634.0],["1974-04-29",2.082,2.082,2.048,2.0594,18536.0],["1974-04-30",2.048,2.048,2.0367,2.0367,7944.0],["1974-05-01",2.0367,2.048,2.0367,2.0367,14564.0],["1974-05-02",2.0367,2.048,2.0254,2.048,7282.0],["1974-05-03",2.0254,2.0254,1.9688,1.9688,36410.0],["1974-05-06",1.9915,1.9915,1.9915,1.9915,13902.0],["1974-05-07",1.9801,1.9801,1.9801,1.9801,26480.0],["1974-05-08",1.9801,1.9801,1.9801,1.9801,0.0],["1974-05-09",1.9801,1.9915,1.9801,1.9801,13902.0],["1974-05-10",1.9688,1.9688,1.9688,1.9688,13902.0],["1974-05-13",1.9462,1.9462,1.9462,1.9462,3310.0],["1974-05-14",1.9236,1.9236,1.9236,1.9236,5296.0],["1974-05-15",1.9123,1.9123,1.8896,1.8896,35086.0],["1974-05-16",1.8783,1.8783,1.8783,1.8783,1324.0],["1974-05-17",1.8331,1.8331,1.8331,1.8331,13240.0],["1974-05-20",1.8331,1.8331,1.8331,1.8331,2648.0],["1974-05-21",1.833,1.8444,1.8217,1.8444,2648.0],["1974-05-22",1.8217,1.8217,1.8217,1.8217,7282.0],["1974-05-23",1.8104,1.8104,1.8104,1.8104,3972.0],["1974-05-24",1.7991,1.7991,1.7991,1.7991,1986.0],["1974-05-28",1.7991,1.7991,1.7878,1.7991,2648.0],["1974-05-29",1.7991,1.7991,1.7991,1.7991,662.0],["1974-05-30",1.7991,1.8331,1.7991,1.8331,5296.0],["1974-05-31",1.8331,1.8331,1.8331,1.8331,0.0],["1974-06-03",1.8557,1.9123,1.8557,1.9123,3310.0],["1974-06-04",1.9236,1.9349,1.9236,1.9236,9930.0],["1974-06-05",1.9462,1.9915,1.9462,1.9915,9268.0],["1974-06-06",1.9915,2.0141,1.9915,2.0141,13240.0],["1974-06-07",2.0141,2.0141,2.0028,2.0028,3310.0],["1974-06-10",2.0028,2.0141,2.0028,2.0141,7944.0],["1974-06-11",2.0141,2.0141,2.0028,2.0141,9930.0],["1974-06-12",2.0254,2.0367,2.0254,2.0254,2648.0],["1974-06-13",2.0367,2.0367,2.0367,2.0367,5296.0],["1974-06-14",2.0367,2.0367,2.0367,2.0367,27804.0],["1974-06-17",2.0367,2.0367,2.0367,2.0367,5296.0],["1974-06-18",2.0141,2.0141,1.9915,1.9915,4634.0],["1974-06-19",1.9915,2.0367,1.9915,2.0367,10592.0],["1974-06-20",2.0367,2.048,2.0028,2.0254,47664.0],["1974-06-21",2.0028,2.0028,1.9462,1.9462,33100.0],["1974-06-24",1.9349,1.9349,1.9349,1.9349,1324.0],["1974-06-25",1.9349,1.9462,1.9349,1.9462,1986.0],["1974-06-26",1.9688,1.9915,1.9688,1.9801,5958.0],["1974-06-27",1.9688,1.9688,1.9688,1.9688,3310.0],["1974-06-28",1.9688,1.9688,1.9462,1.9462,17874.0],["1974-07-01",1.9236,1.9236,1.9236,1.9236,7282.0],["1974-07-02",1.9236,1.9349,1.9236,1.9236,7282.0],["1974-07-03",1.9349,1.9349,1.9349,1.9349,5958.0],["1974-07-05",1.9462,1.9462,1.9462,1.9462,1324.0],["1974-07-08",1.9575,1.9575,1.9575,1.9575,8606.0],["1974-07-09",1.9462,1.9462,1.9123,1.9123,72820.0],["1974-07-10",1.9123,1.9123,1.9123,1.9123,0.0],["1974-07-11",1.9009,1.9009,1.8783,1.8783,10592.0],["1974-07-12",1.8557,1.8557,1.8557,1.8557,3972.0],["1974-07-15",1.8557,1.8557,1.8557,1.8557,0.0],["1974-07-16",1.867,1.867,1.867,1.867,5296.0],["1974-07-17",1.867,1.867,1.867,1.867,0.0],["1974-07-18",1.8557,1.8557,1.8557,1.8557,10592.0],["1974-07-19",1.8557,1.8557,1.8557,1.8557,0.0],["1974-07-22",1.8783,1.9009,1.8783,1.9009,3972.0],["1974-07-23",1.9009,1.9236,1.9009,1.9236,3972.0],["1974-07-24",1.9462,1.9688,1.9462,1.9688,3972.0],["1974-07-25",1.9575,1.9575,1.9575,1.9575,12578.0],["1974-07-26",1.9575,1.9575,1.9575,1.9575,0.0],["1974-07-29",1.9575,1.9575,1.9575,1.9575,0.0],["1974-07-30",1.9575,1.9575,1.9575,1.9575,662.0],["1974-07-31",1.9462,1.9462,1.9236,1.9236,18536.0],["1974-08-01",1.9123,1.9123,1.9123,1.9123,1324.0],["1974-08-02",1.9123,1.9123,1.8896,1.8896,66862.0],["1974-08-05",1.8783,1.8783,1.8783,1.8783,23170.0],["1974-08-06",1.9009,1.9009,1.9009,1.9009,2648.0],["1974-08-07",1.9009,1.9009,1.9009,1.9009,1986.0],["1974-08-08",1.9009,1.9123,1.867,1.867,51636.0],["1974-08-09",1.8896,1.8896,1.8896,1.8896,662.0],["1974-08-12",1.8783,1.8783,1.8783,1.8783,9268.0],["1974-08-13",1.8783,1.8783,1.8783,1.8783,0.0],["1974-08-14",1.8783,1.8783,1.8783,1.8783,12578.0],["1974-08-15",1.867,1.867,1.8331,1.8331,52960.0],["1974-08-16",1.8104,1.8104,1.7878,1.7878,1986.0],["1974-08-19",1.7878,1.7878,1.7199,1.7199,4634.0],["1974-08-20",1.6973,1.6973,1.6067,1.6067,9930.0],["1974-08-21",1.6294,1.6294,1.6294,1.6294,662.0],["1974-08-22",1.6067,1.6067,1.6067,1.6067,3310.0],["1974-08-23",1.6294,1.6294,1.6294,1.6294,1324.0],["1974-08-26",1.6067,1.6067,1.5389,1.5841,8606.0],["1974-08-27",1.5615,1.5615,1.5615,1.5615,662.0],["1974-08-28",1.5615,1.5615,1.5615,1.5615,0.0],["1974-08-29",1.5615,1.5615,1.5615,1.5615,0.0],["1974-08-30",1.5615,1.5841,1.5615,1.5841,2648.0],["1974-09-03",1.5841,1.5954,1.5841,1.5841,1986.0],["1974-09-04",1.5615,1.5615,1.5389,1.5389,3310.0],["1974-09-05",1.5162,1.5162,1.5162,1.5162,5296.0],["1974-09-06",1.5162,1.5162,1.5162,1.5162,0.0],["1974-09-09",1.5162,1.5275,1.4936,1.5162,13240.0],["1974-09-10",1.5049,1.5049,1.5049,1.5049,3310.0],["1974-09-11",1.4823,1.4823,1.4823,1.4823,662.0],["1974-09-12",1.471,1.471,1.4597,1.4597,5296.0],["1974-09-13",1.4597,1.4597,1.4597,1.4597,2648.0],["1974-09-16",1.471,1.471,1.471,1.471,2648.0],["1974-09-17",1.471,1.471,1.471,1.471,0.0],["1974-09-18",1.4823,1.4823,1.4823,1.4823,3310.0],["1974-09-19",1.4936,1.4936,1.4936,1.4936,3310.0],["1974-09-20",1.5162,1.5389,1.5162,1.5389,5296.0],["1974-09-23",1.5615,1.5728,1.5615,1.5728,1324.0],["1974-09-24",1.5954,1.5954,1.5954,1.5954,662.0],["1974-09-25",1.5841,1.5841,1.5841,1.5841,16550.0],["1974-09-26",1.5954,1.6181,1.5954,1.6181,6620.0],["1974-09-27",1.6181,1.6181,1.6181,1.6181,14564.0],["1974-09-30",1.6181,1.6181,1.6181,1.6181,16550.0],["1974-10-01",1.6181,1.6181,1.6181,1.6181,2648.0],["1974-10-02",1.6181,1.6181,1.6181,1.6181,0.0],["1974-10-03",1.6181,1.6181,1.6181,1.6181,1324.0],["1974-10-04",1.6067,1.6067,1.6067,1.6067,662.0],["1974-10-07",1.6067,1.6067,1.6067,1.6067,662.0],["1974-10-08",1.6294,1.652,1.6294,1.652,1324.0],["1974-10-09",1.6746,1.6746,1.6746,1.6746,1324.0],["1974-10-10",1.6746,1.6746,1.6746,1.6746,0.0],["1974-10-11",1.6973,1.7199,1.6973,1.7199,17212.0],["1974-10-14",1.7199,1.7199,1.7199,1.7199,29128.0],["1974-10-15",1.7199,1.7765,1.7199,1.7765,7944.0],["1974-10-16",1.7765,1.7765,1.7765,1.7765,0.0],["1974-10-17",1.7652,1.7652,1.7652,1.7652,2648.0],["1974-10-18",1.7652,1.7652,1.7652,1.7652,662.0],["1974-10-21",1.7652,1.7652,1.7652,1.7652,3972.0],["1974-10-22",1.7652,1.7652,1.7652,1.7652,3310.0],["1974-10-23",1.7765,1.8331,1.7765,1.8331,86060.0],["1974-10-24",1.8104,1.8104,1.8104,1.8104,2648.0],["1974-10-25",1.8331,1.8331,1.8331,1.8331,7282.0],["1974-10-28",1.8331,1.8331,1.8331,1.8331,33100.0],["1974-10-29",1.8444,1.8444,1.8444,1.8444,4634.0],["1974-10-30",1.8444,1.8557,1.8444,1.8557,2648.0],["1974-10-31",1.8557,1.8557,1.833,1.8444,106582.0],["1974-11-01",1.8557,1.867,1.8557,1.8557,2648.0],["1974-11-04",1.8557,1.8557,1.8331,1.8557,3972.0],["1974-11-05",1.8557,1.8557,1.8444,1.8557,19198.0],["1974-11-06",1.8444,1.8444,1.8331,1.8331,101286.0],["1974-11-07",1.8331,1.8331,1.8217,1.8217,58918.0],["1974-11-08",1.8104,1.8104,1.7991,1.7991,37072.0],["1974-11-11",1.7878,1.7878,1.7878,1.7878,662.0],["1974-11-12",1.7652,1.7652,1.7652,1.7652,1986.0],["1974-11-13",1.7652,1.7652,1.7425,1.7425,70834.0],["1974-11-14",1.7199,1.7199,1.7199,1.7199,1324.0],["1974-11-15",1.6973,1.6973,1.6746,1.6746,15226.0],["1974-11-18",1.652,1.652,1.6294,1.6294,68186.0],["1974-11-19",1.6294,1.6294,1.6067,1.6294,4634.0],["1974-11-20",1.6294,1.652,1.6294,1.652,1986.0],["1974-11-21",1.6294,1.6294,1.6294,1.6294,662.0],["1974-11-22",1.6294,1.6294,1.6294,1.6294,7282.0],["1974-11-25",1.6294,1.6294,1.6294,1.6294,0.0],["1974-11-26",1.6294,1.6294,1.6294,1.6294,3972.0],["1974-11-27",1.6294,1.6294,1.6294,1.6294,0.0],["1974-11-29",1.6294,1.6294,1.6294,1.6294,0.0],["1974-12-02",1.6294,1.6294,1.6067,1.6294,74806.0],["1974-12-03",1.6067,1.6067,1.5502,1.5502,4634.0],["1974-12-04",1.5162,1.5162,1.4483,1.4597,9268.0],["1974-12-05",1.4597,1.4597,1.4483,1.4483,5296.0],["1974-12-06",1.437,1.437,1.3465,1.3578,32438.0],["1974-12-09",1.3578,1.3918,1.3352,1.3691,6620.0],["1974-12-10",1.3918,1.4257,1.3918,1.4257,2648.0],["1974-12-11",1.4257,1.4257,1.4257,1.4257,0.0],["1974-12-12",1.437,1.4823,1.437,1.4483,7944.0],["1974-12-13",1.4483,1.4483,1.4257,1.4257,2648.0],["1974-12-16",1.4144,1.4144,1.4031,1.4031,2648.0],["1974-12-17",1.4031,1.4144,1.3918,1.3918,12578.0],["1974-12-18",1.3918,1.3918,1.3691,1.3918,9268.0],["1974-12-19",1.3804,1.3804,1.3804,1.3804,10592.0],["1974-12-20",1.4031,1.4031,1.4031,1.4031,9930.0],["1974-12-23",1.3918,1.3918,1.3918,1.3918,21846.0],["1974-12-24",1.3918,1.4257,1.3918,1.4257,7944.0],["1974-12-26",1.4257,1.4483,1.4257,1.437,14564.0],["1974-12-27",1.4483,1.4936,1.4483,1.4936,17874.0],["1974-12-30",1.5389,1.5841,1.5389,1.5502,73482.0],["1974-12-31",1.5502,1.5728,1.5502,1.5502,4634.0],["1975-01-02",1.5502,1.6067,1.5275,1.5954,15888.0],["1975-01-03",1.5954,1.6294,1.5954,1.6294,18536.0],["1975-01-06",1.6407,1.6407,1.6407,1.6407,662.0],["1975-01-07",1.6407,1.6746,1.6294,1.6746,23832.0],["1975-01-08",1.6633,1.6633,1.6633,1.6633,662.0],["1975-01-09",1.686,1.686,1.686,1.686,1324.0],["1975-01-10",1.6973,1.7312,1.6973,1.7312,17874.0],["1975-01-13",1.7538,1.7538,1.7538,1.7538,20522.0],["1975-01-14",1.7538,1.7878,1.7199,1.7199,37072.0],["1975-01-15",1.7199,1.7199,1.6973,1.7199,3310.0],["1975-01-16",1.7199,1.7425,1.7199,1.7312,33100.0],["1975-01-17",1.7425,1.7425,1.7425,1.7425,1324.0],["1975-01-20",1.7199,1.7199,1.7199,1.7199,662.0],["1975-01-21",1.6973,1.6973,1.6973,1.6973,1324.0],["1975-01-22",1.6973,1.6973,1.686,1.686,3310.0],["1975-01-23",1.6746,1.6746,1.6633,1.6746,3310.0],["1975-01-24",1.6633,1.6633,1.6633,1.6633,1324.0],["1975-01-27",1.6746,1.7425,1.6746,1.7425,125118.0],["1975-01-28",1.7652,1.8104,1.7652,1.8104,49650.0],["1975-01-29",1.8104,1.8557,1.8104,1.8444,29128.0],["1975-01-30",1.8444,1.8444,1.8444,1.8444,0.0],["1975-01-31",1.8444,1.8557,1.8444,1.8557,12578.0],["1975-02-03",1.8557,1.8783,1.8557,1.8783,26480.0],["1975-02-04",1.867,1.867,1.867,1.867,1986.0],["1975-02-05",1.8783,1.8896,1.8783,1.8783,17874.0],["1975-02-06",1.8783,1.8783,1.867,1.867,5296.0],["1975-02-07",1.867,1.8896,1.867,1.8896,42368.0],["1975-02-10",1.8896,1.8896,1.8896,1.8896,0.0],["1975-02-11",1.8783,1.8783,1.8783,1.8783,1986.0],["1975-02-12",1.8783,1.8896,1.8557,1.8896,5958.0],["1975-02-13",1.8896,1.9009,1.867,1.9009,9268.0],["1975-02-14",1.9009,1.9009,1.9009,1.9009,7944.0],["1975-02-18",1.9009,1.9236,1.8783,1.9236,2648.0],["1975-02-19",1.9236,1.9349,1.9123,1.9349,4634.0],["1975-02-20",1.9349,1.9349,1.9349,1.9349,0.0],["1975-02-21",1.9575,1.9915,1.9575,1.9915,9268.0],["1975-02-24",1.9915,2.048,1.9915,2.048,15226.0],["1975-02-25",2.048,2.1159,2.048,2.082,45678.0],["1975-02-26",2.082,2.082,2.0594,2.0594,39720.0],["1975-02-27",2.082,2.0933,2.082,2.0933,64876.0],["1975-02-28",2.082,2.082,2.082,2.082,15226.0],["1975-03-03",2.082,2.082,2.082,2.082,1324.0],["1975-03-04",2.082,2.1046,2.082,2.082,6620.0],["1975-03-05",2.082,2.082,2.082,2.082,13240.0],["1975-03-06",2.082,2.082,2.082,2.082,662.0],["1975-03-07",2.082,2.082,2.082,2.082,5296.0],["1975-03-10",2.082,2.1046,2.082,2.082,9930.0],["1975-03-11",2.082,2.082,2.082,2.082,2648.0],["1975-03-12",2.082,2.082,2.082,2.082,1986.0],["1975-03-13",2.082,2.082,2.082,2.082,6620.0],["1975-03-14",2.082,2.082,2.082,2.082,9930.0],["1975-03-17",2.0933,2.0933,2.0933,2.0933,2648.0],["1975-03-18",2.1046,2.1272,2.1046,2.1272,37734.0],["1975-03-19",2.1386,2.1499,2.1386,2.1386,17874.0],["1975-03-20",2.1499,2.1725,2.1499,2.1725,47664.0],["1975-03-21",2.1725,2.2178,2.1725,2.2178,13240.0],["1975-03-24",2.2178,2.2291,2.2178,2.2178,25818.0],["1975-03-25",2.2065,2.2065,2.1951,2.2065,14564.0],["1975-03-26",2.2178,2.2178,2.2178,2.2178,32438.0],["1975-03-27",2.2178,2.263,2.2178,2.263,67524.0],["1975-03-31",2.263,2.2857,2.263,2.263,4634.0],["1975-04-01",2.2404,2.2404,2.2178,2.2178,5958.0],["1975-04-02",2.2064,2.2064,2.1386,2.1386,7282.0],["1975-04-03",2.1386,2.1386,2.082,2.082,17212.0],["1975-04-04",2.082,2.082,2.082,2.082,3972.0],["1975-04-07",2.0707,2.0707,2.0707,2.0707,662.0],["1975-04-08",2.0707,2.0707,2.0707,2.0707,3310.0],["1975-04-09",2.0594,2.0594,2.0367,2.0594,9268.0],["1975-04-10",2.0367,2.0367,2.0367,2.0367,3972.0],["1975-04-11",2.0367,2.0367,2.0367,2.0367,0.0],["1975-04-14",2.0594,2.0594,2.0594,2.0594,662.0],["1975-04-15",2.0594,2.0594,2.0367,2.0594,17212.0],["1975-04-16",2.082,2.082,2.082,2.082,1986.0],["1975-04-17",2.082,2.082,2.082,2.082,0.0],["1975-04-18",2.082,2.1046,2.082,2.1046,5958.0],["1975-04-21",2.1159,2.1725,2.1159,2.1725,9268.0],["1975-04-22",2.1725,2.1725,2.1725,2.1725,3972.0],["1975-04-23",2.1951,2.1951,2.1951,2.1951,1324.0],["1975-04-24",2.1951,2.2857,2.1951,2.2857,40382.0],["1975-04-25",2.2857,2.3083,2.2857,2.2857,13902.0],["1975-04-28",2.3083,2.3083,2.3083,2.3083,17874.0],["1975-04-29",2.3196,2.4441,2.3196,2.4441,49650.0],["1975-04-30",2.4893,2.5346,2.4893,2.4893,47664.0],["1975-05-01",2.4893,2.7156,2.4893,2.6477,62228.0],["1975-05-02",2.6477,2.693,2.5346,2.5572,32438.0],["1975-05-05",2.5346,2.5346,2.5006,2.5006,33762.0],["1975-05-06",2.5006,2.5572,2.478,2.5572,54284.0],["1975-05-07",2.5685,2.5798,2.5685,2.5798,8606.0],["1975-05-08",2.5798,2.5798,2.5798,2.5798,5296.0],["1975-05-09",2.5798,2.5798,2.5685,2.5798,1986.0],["1975-05-12",2.6025,2.6251,2.6025,2.6251,48988.0],["1975-05-13",2.6251,2.6251,2.5459,2.5459,7282.0],["1975-05-14",2.5459,2.5459,2.5459,2.5459,0.0],["1975-05-15",2.5459,2.5459,2.5459,2.5459,1986.0],["1975-05-16",2.5459,2.5572,2.5346,2.5346,21846.0],["1975-05-19",2.5346,2.5798,2.5346,2.5572,6620.0],["1975-05-20",2.5572,2.5572,2.5346,2.5572,9930.0],["1975-05-21",2.5346,2.5346,2.5006,2.5006,35086.0],["1975-05-22",2.512,2.5233,2.512,2.5233,2648.0],["1975-05-23",2.5233,2.5233,2.5233,2.5233,0.0],["1975-05-27",2.5006,2.5006,2.5006,2.5006,1986.0],["1975-05-28",2.5006,2.5006,2.5006,2.5006,2648.0],["1975-05-29",2.4893,2.4893,2.478,2.4893,16550.0],["1975-05-30",2.5006,2.5233,2.5006,2.5006,4634.0],["1975-06-02",2.512,2.5346,2.512,2.5346,7282.0],["1975-06-03",2.5459,2.5459,2.5459,2.5459,2648.0],["1975-06-04",2.5572,2.5798,2.5572,2.5572,26480.0],["1975-06-05",2.5685,2.5798,2.5685,2.5685,4634.0],["1975-06-06",2.5685,2.5685,2.5685,2.5685,1986.0],["1975-06-09",2.5685,2.5912,2.5685,2.5685,1986.0],["1975-06-10",2.5799,2.6138,2.5799,2.6138,7944.0],["1975-06-11",2.5912,2.5912,2.5912,2.5912,1324.0],["1975-06-12",2.5912,2.6138,2.5798,2.5798,4634.0],["1975-06-13",2.5572,2.5572,2.5572,2.5572,3310.0],["1975-06-16",2.5572,2.5572,2.5346,2.5346,29128.0],["1975-06-17",2.5346,2.5346,2.5233,2.5346,3972.0],["1975-06-18",2.5346,2.5346,2.5346,2.5346,26480.0],["1975-06-19",2.5346,2.5346,2.5346,2.5346,0.0],["1975-06-20",2.512,2.512,2.5006,2.5006,5296.0],["1975-06-23",2.5006,2.5233,2.5006,2.5006,2648.0],["1975-06-24",2.5006,2.5006,2.5006,2.5006,0.0],["1975-06-25",2.512,2.512,2.512,2.512,1324.0],["1975-06-26",2.5346,2.5346,2.5346,2.5346,6620.0],["1975-06-27",2.5346,2.5685,2.5346,2.5685,1986.0],["1975-06-30",2.5685,2.6138,2.5572,2.6138,15226.0],["1975-07-01",2.6138,2.6251,2.5912,2.6025,52960.0],["1975-07-02",2.6025,2.6025,2.6025,2.6025,0.0],["1975-07-03",2.6025,2.6251,2.5912,2.6251,9930.0],["1975-07-07",2.6477,2.6477,2.6477,2.6477,3310.0],["1975-07-08",2.6477,2.6477,2.6251,2.6477,3310.0],["1975-07-09",2.6477,2.6477,2.6025,2.6025,11254.0],["1975-07-10",2.6251,2.6251,2.6251,2.6251,662.0],["1975-07-11",2.6251,2.6251,2.6251,2.6251,0.0],["1975-07-14",2.6251,2.6251,2.5912,2.5912,14564.0],["1975-07-15",2.5912,2.6138,2.5798,2.5798,12578.0],["1975-07-16",2.5799,2.5912,2.5459,2.5459,5296.0],["1975-07-17",2.5459,2.5798,2.5346,2.5572,15226.0],["1975-07-18",2.5572,2.5572,2.5572,2.5572,0.0],["1975-07-21",2.5459,2.5459,2.5346,2.5459,3310.0],["1975-07-22",2.5233,2.5233,2.478,2.478,14564.0],["1975-07-23",2.4667,2.4667,2.4667,2.4667,1986.0],["1975-07-24",2.4893,2.4893,2.4893,2.4893,662.0],["1975-07-25",2.4554,2.4554,2.4554,2.4554,4634.0],["1975-07-28",2.4667,2.4667,2.4667,2.4667,7282.0],["1975-07-29",2.4667,2.4667,2.4667,2.4667,0.0],["1975-07-30",2.4667,2.478,2.4667,2.478,2648.0],["1975-07-31",2.4667,2.4667,2.4667,2.4667,3310.0],["1975-08-01",2.4667,2.4667,2.4667,2.4667,0.0],["1975-08-04",2.4667,2.4893,2.4667,2.4893,10592.0],["1975-08-05",2.4667,2.4667,2.4328,2.4328,9268.0],["1975-08-06",2.4328,2.4441,2.4214,2.4214,1324.0],["1975-08-07",2.4101,2.4101,2.4101,2.4101,662.0],["1975-08-08",2.3988,2.3988,2.3988,2.3988,662.0],["1975-08-11",2.3988,2.3988,2.3988,2.3988,662.0],["1975-08-12",2.3988,2.3988,2.3988,2.3988,0.0],["1975-08-13",2.3988,2.3988,2.3988,2.3988,3310.0],["1975-08-14",2.3988,2.3988,2.3988,2.3988,5296.0],["1975-08-15",2.3988,2.3988,2.3535,2.3762,8606.0],["1975-08-18",2.3649,2.3649,2.3649,2.3649,662.0],["1975-08-19",2.3649,2.3649,2.3649,2.3649,0.0],["1975-08-20",2.3649,2.3649,2.3649,2.3649,0.0],["1975-08-21",2.3083,2.3083,2.3083,2.3083,662.0],["1975-08-22",2.3083,2.3083,2.2857,2.3083,5958.0],["1975-08-25",2.2857,2.2857,2.2857,2.2857,662.0],["1975-08-26",2.2857,2.2857,2.2857,2.2857,662.0],["1975-08-27",2.2857,2.2857,2.2857,2.2857,1986.0],["1975-08-28",2.2743,2.2743,2.2517,2.2517,1324.0],["1975-08-29",2.263,2.263,2.263,2.263,662.0],["1975-09-02",2.2857,2.3309,2.2857,2.3309,6620.0],["1975-09-03",2.3309,2.3309,2.3309,2.3309,0.0],["1975-09-04",2.3309,2.3309,2.3309,2.3309,0.0],["1975-09-05",2.3309,2.3309,2.3309,2.3309,0.0],["1975-09-08",2.3309,2.3309,2.297,2.3309,7282.0],["1975-09-09",2.3196,2.3196,2.297,2.297,3972.0],["1975-09-10",2.2743,2.2743,2.2517,2.2517,1986.0],["1975-09-11",2.2517,2.2517,2.2291,2.2517,2648.0],["1975-09-12",2.2291,2.2291,2.2291,2.2291,662.0],["1975-09-15",2.2064,2.2064,2.1725,2.1725,3310.0],["1975-09-16",2.1725,2.1725,2.1725,2.1725,1324.0],["1975-09-17",2.1499,2.1499,2.0594,2.082,4634.0],["1975-09-18",2.082,2.082,2.0707,2.0707,1986.0],["1975-09-19",2.082,2.082,2.082,2.082,662.0],["1975-09-22",2.082,2.082,2.082,2.082,2648.0],["1975-09-23",2.082,2.082,2.082,2.082,662.0],["1975-09-24",2.082,2.082,2.082,2.082,662.0],["1975-09-25",2.082,2.082,2.082,2.082,662.0],["1975-09-26",2.082,2.082,2.082,2.082,662.0],["1975-09-29",2.082,2.082,2.082,2.082,0.0],["1975-09-30",2.082,2.082,2.082,2.082,0.0],["1975-10-01",2.082,2.082,2.0028,2.0028,6620.0],["1975-10-02",1.9688,1.9688,1.9009,1.9009,2648.0],["1975-10-03",1.9009,1.9009,1.8783,1.9009,3972.0],["1975-10-06",1.9009,1.9009,1.9009,1.9009,0.0],["1975-10-07",1.9236,1.9236,1.9236,1.9236,1324.0],["1975-10-08",1.9349,1.9462,1.9349,1.9462,1324.0],["1975-10-09",1.9688,1.9688,1.9688,1.9688,3972.0],["1975-10-10",1.9915,2.0367,1.9915,2.0367,3972.0],["1975-10-13",2.0141,2.0141,2.0028,2.0028,3310.0],["1975-10-14",2.0028,2.0028,2.0028,2.0028,0.0],["1975-10-15",2.0028,2.0028,2.0028,2.0028,0.0],["1975-10-16",1.9915,1.9915,1.9575,1.9915,4634.0],["1975-10-17",1.9688,1.9688,1.9688,1.9688,662.0],["1975-10-20",1.9688,1.9688,1.9688,1.9688,0.0],["1975-10-21",1.9462,1.9462,1.9462,1.9462,1324.0],["1975-10-22",1.9462,1.9462,1.9462,1.9462,0.0],["1975-10-23",1.9462,1.9688,1.9462,1.9688,1324.0],["1975-10-24",1.9688,1.9688,1.9575,1.9575,5296.0],["1975-10-27",1.9349,1.9349,1.9349,1.9349,662.0],["1975-10-28",1.9575,2.0367,1.9575,2.0367,8606.0],["1975-10-29",2.0367,2.0367,2.0367,2.0367,5958.0],["1975-10-30",2.0141,2.0141,1.9915,1.9915,1986.0],["1975-10-31",1.9688,1.9688,1.9688,1.9688,662.0],["1975-11-03",1.9688,1.9688,1.9688,1.9688,3310.0],["1975-11-04",1.9688,1.9688,1.9688,1.9688,0.0],["1975-11-05",1.9688,1.9688,1.9688,1.9688,0.0],["1975-11-06",1.9688,1.9688,1.9688,1.9688,0.0],["1975-11-07",1.9688,1.9688,1.9688,1.9688,662.0],["1975-11-10",1.9462,1.9462,1.9462,1.9462,11254.0],["1975-11-11",1.9236,1.9236,1.9009,1.9009,5296.0],["1975-11-12",1.8783,1.8783,1.8444,1.8444,5296.0],["1975-11-13",1.8444,1.8557,1.833,1.8444,3310.0],["1975-11-14",1.8444,1.8444,1.8444,1.8444,0.0],["1975-11-17",1.8444,1.867,1.8444,1.8557,9930.0],["1975-11-18",1.8557,1.8783,1.8557,1.8557,4634.0],["1975-11-19",1.8557,1.8557,1.8557,1.8557,0.0],["1975-11-20",1.867,1.867,1.867,1.867,1986.0],["1975-11-21",1.8783,1.9915,1.8783,1.9688,9930.0],["1975-11-24",1.9915,1.9915,1.9915,1.9915,662.0],["1975-11-25",1.9915,2.0028,1.9801,2.0028,2648.0],["1975-11-26",2.0028,2.0141,2.0028,2.0028,5296.0],["1975-11-28",2.0028,2.0028,2.0028,2.0028,0.0],["1975-12-01",1.9915,1.9915,1.9915,1.9915,1986.0],["1975-12-02",1.9915,1.9915,1.9915,1.9915,0.0],["1975-12-03",2.0141,2.0367,2.0141,2.0367,4634.0],["1975-12-04",2.0367,2.0594,2.0367,2.0367,6620.0],["1975-12-05",2.0367,2.0367,2.0141,2.0141,7282.0],["1975-12-08",2.0141,2.0141,1.9915,2.0141,10592.0],["1975-12-09",2.0141,2.0141,1.9915,1.9915,8606.0],["1975-12-10",1.9915,1.9915,1.9915,1.9915,662.0],["1975-12-11",2.0028,2.0028,2.0028,2.0028,3310.0],["1975-12-12",1.9915,1.9915,1.9915,1.9915,4634.0],["1975-12-15",1.9801,1.9801,1.9801,1.9801,662.0],["1975-12-16",1.9688,1.9688,1.9688,1.9688,3310.0],["1975-12-17",1.9915,1.9915,1.9915,1.9915,662.0],["1975-12-18",1.9801,1.9801,1.9801,1.9801,2648.0],["1975-12-19",1.9688,1.9688,1.9349,1.9349,7944.0],["1975-12-22",1.8896,1.8896,1.8783,1.8783,4634.0],["1975-12-23",1.8783,1.9009,1.8557,1.8783,15226.0],["1975-12-24",1.8783,1.9462,1.8783,1.9462,7282.0],["1975-12-26",1.9236,1.9236,1.9009,1.9009,3972.0],["1975-12-29",1.9009,1.9009,1.9009,1.9009,1986.0],["1975-12-30",1.9123,1.9123,1.9123,1.9123,2648.0],["1975-12-31",1.9349,1.9462,1.9349,1.9462,3972.0],["1976-01-02",1.9688,2.0707,1.9688,2.0707,10592.0],["1976-01-05",2.0933,2.1046,2.0933,2.1046,5296.0],["1976-01-06",2.1159,2.1386,2.1159,2.1272,135710.0],["1976-01-07",2.1499,2.1951,2.1499,2.1725,6620.0],["1976-01-08",2.1951,2.2404,2.1951,2.2291,3972.0],["1976-01-09",2.2291,2.2517,2.2291,2.2517,2648.0],["1976-01-12",2.2517,2.2517,2.2517,2.2517,1324.0],["1976-01-13",2.263,2.3083,2.263,2.263,21184.0],["1976-01-14",2.263,2.263,2.263,2.263,5958.0],["1976-01-15",2.263,2.263,2.263,2.263,0.0],["1976-01-16",2.2857,2.3422,2.2857,2.3422,5958.0],["1976-01-19",2.3422,2.3762,2.3422,2.3762,2648.0],["1976-01-20",2.3762,2.3875,2.3649,2.3649,1324.0],["1976-01-21",2.3649,2.3649,2.3649,2.3649,0.0],["1976-01-22",2.3649,2.3649,2.3649,2.3649,0.0],["1976-01-23",2.3535,2.3535,2.3422,2.3535,1986.0],["1976-01-26",2.3535,2.3762,2.3535,2.3762,7282.0],["1976-01-27",2.3762,2.4667,2.3762,2.4441,8606.0],["1976-01-28",2.4554,2.4667,2.4554,2.4554,1986.0],["1976-01-29",2.4441,2.4441,2.4328,2.4441,1324.0],["1976-01-30",2.4554,2.4667,2.4554,2.4554,3972.0],["1976-02-02",2.4554,2.4554,2.4441,2.4441,1324.0],["1976-02-03",2.4441,2.4667,2.4214,2.4667,5958.0],["1976-02-04",2.4667,2.4667,2.4441,2.4441,9930.0],["1976-02-05",2.4214,2.4214,2.4101,2.4101,1986.0],["1976-02-06",2.4101,2.4101,2.4101,2.4101,0.0],["1976-02-09",2.4101,2.478,2.4101,2.478,5958.0],["1976-02-10",2.478,2.478,2.478,2.478,1324.0],["1976-02-11",2.5798,2.6477,2.5798,2.6251,17212.0],["1976-02-12",2.6364,2.6704,2.6364,2.6477,16550.0],["1976-02-13",2.6704,2.693,2.6704,2.693,9268.0],["1976-02-17",2.693,2.7156,2.693,2.7156,113202.0],["1976-02-18",2.7156,2.8401,2.7156,2.8401,37072.0],["1976-02-19",2.8401,2.8627,2.8401,2.8514,3972.0],["1976-02-20",2.8514,2.8854,2.8401,2.8401,10592.0],["1976-02-23",2.8288,2.8288,2.7383,2.7609,7944.0],["1976-02-24",2.7383,2.7383,2.6704,2.693,7944.0],["1976-02-25",2.693,2.693,2.693,2.693,662.0],["1976-02-26",2.7156,2.7156,2.7156,2.7156,3972.0],["1976-02-27",2.7156,2.7383,2.6364,2.6364,17874.0],["1976-03-01",2.6364,2.7156,2.6025,2.7156,11916.0],["1976-03-02",2.7156,2.7609,2.6704,2.7383,48326.0],["1976-03-03",2.7383,2.7496,2.6704,2.6704,5958.0],["1976-03-04",2.6477,2.6477,2.6364,2.6364,1324.0],["1976-03-05",2.6591,2.6591,2.6591,2.6591,662.0],["1976-03-08",2.6704,2.6817,2.6704,2.6704,3972.0],["1976-03-09",2.693,2.7043,2.693,2.7043,1324.0],["1976-03-10",2.693,2.693,2.693,2.693,3310.0],["1976-03-11",2.7156,2.7609,2.7156,2.7609,19198.0],["1976-03-12",2.7609,2.7609,2.7609,2.7609,17874.0],["1976-03-15",2.7609,2.7609,2.7383,2.7383,2648.0],["1976-03-16",2.7609,2.8175,2.7609,2.8175,9268.0],["1976-03-17",2.8175,2.8175,2.8062,2.8175,76130.0],["1976-03-18",2.8062,2.8062,2.7835,2.8062,5296.0],["1976-03-19",2.8062,2.8175,2.7722,2.8062,13240.0],["1976-03-22",2.8175,2.8627,2.8175,2.8627,21846.0],["1976-03-23",2.8627,2.908,2.8514,2.908,16550.0],["1976-03-24",2.908,2.9419,2.8967,2.9193,31776.0],["1976-03-25",2.9193,2.9306,2.8967,2.8967,11916.0],["1976-03-26",2.8854,2.8854,2.8627,2.8854,10592.0],["1976-03-29",2.874,2.874,2.874,2.874,9268.0],["1976-03-30",2.874,2.874,2.874,2.874,15226.0],["1976-03-31",2.874,2.874,2.874,2.874,15226.0],["1976-04-01",2.8401,2.8401,2.7948,2.8175,8606.0],["1976-04-02",2.8062,2.8062,2.8062,2.8062,4634.0],["1976-04-05",2.8062,2.8288,2.7835,2.8062,142992.0],["1976-04-06",2.8175,2.8288,2.8175,2.8175,9930.0],["1976-04-07",2.8062,2.8062,2.7948,2.8062,5958.0],["1976-04-08",2.8062,2.8062,2.7948,2.7948,1324.0],["1976-04-09",2.7609,2.7609,2.7383,2.7609,11254.0],["1976-04-12",2.7383,2.7383,2.7156,2.7156,1986.0],["1976-04-13",2.7496,2.8514,2.7496,2.8514,27804.0],["1976-04-14",2.8401,2.8401,2.8288,2.8288,19198.0],["1976-04-15",2.8062,2.8062,2.8062,2.8062,662.0],["1976-04-19",2.8062,2.8062,2.7609,2.7835,4634.0],["1976-04-20",2.8062,2.8288,2.8062,2.8288,7944.0],["1976-04-21",2.8288,2.8514,2.8288,2.8514,14564.0],["1976-04-22",2.8514,2.874,2.8514,2.8514,7282.0],["1976-04-23",2.874,2.908,2.874,2.908,9268.0],["1976-04-26",2.9193,2.9193,2.9193,2.9193,3310.0],["1976-04-27",2.9306,2.9532,2.9306,2.9419,19198.0],["1976-04-28",2.9419,2.9419,2.9419,2.9419,3972.0],["1976-04-29",2.9193,2.9193,2.908,2.908,1986.0],["1976-04-30",2.9306,2.9419,2.9306,2.9419,3972.0],["1976-05-03",2.9193,2.9193,2.9193,2.9193,4634.0],["1976-05-04",2.9193,2.9419,2.8967,2.9419,11916.0],["1976-05-05",2.9419,2.9532,2.9193,2.9193,16550.0],["1976-05-06",2.9193,2.9306,2.8967,2.9306,5296.0],["1976-05-07",2.9193,2.9193,2.908,2.9193,3972.0],["1976-05-10",2.9193,2.9646,2.908,2.9646,23170.0],["1976-05-11",2.9759,2.9872,2.9759,2.9872,15888.0],["1976-05-12",2.9872,2.9872,2.9759,2.9759,6620.0],["1976-05-13",2.9872,3.0098,2.9872,3.0098,15226.0],["1976-05-14",3.0098,3.123,3.0098,3.123,15226.0],["1976-05-17",3.123,3.1343,3.123,3.1343,25156.0],["1976-05-18",3.1343,3.1456,3.123,3.1456,23170.0],["1976-05-19",3.1456,3.1682,3.1456,3.1682,26480.0],["1976-05-20",3.1682,3.2135,3.1682,3.1909,176092.0],["1976-05-21",3.1909,3.1909,3.1343,3.1343,370720.0],["1976-05-24",3.123,3.123,3.0664,3.0664,5296.0],["1976-05-25",3.0664,3.0664,3.0664,3.0664,0.0],["1976-05-26",3.0325,3.0325,3.0325,3.0325,1324.0],["1976-05-27",3.0325,3.0325,3.0325,3.0325,42368.0],["1976-05-28",3.0325,3.0325,3.0325,3.0325,5296.0],["1976-06-01",3.0325,3.0325,3.0325,3.0325,4634.0],["1976-06-02",3.0325,3.0325,3.0325,3.0325,0.0],["1976-06-03",3.0211,3.0211,3.0211,3.0211,6620.0],["1976-06-04",2.9985,2.9985,2.9985,2.9985,33100.0],["1976-06-07",2.9985,2.9985,2.9985,2.9985,0.0],["1976-06-08",2.9759,2.9759,2.8401,2.8401,21184.0],["1976-06-09",2.8401,2.8401,2.8401,2.8401,0.0],["1976-06-10",2.8401,2.8401,2.8288,2.8288,16550.0],["1976-06-11",2.8288,2.8627,2.8288,2.8627,3310.0],["1976-06-14",2.8854,2.908,2.8854,2.908,2648.0],["1976-06-15",2.908,2.908,2.908,2.908,3972.0],["1976-06-16",2.908,2.908,2.908,2.908,5296.0],["1976-06-17",2.8967,2.8967,2.8627,2.8627,9930.0],["1976-06-18",2.8967,2.9193,2.8967,2.908,13902.0],["1976-06-21",2.908,2.9306,2.8967,2.9306,8606.0],["1976-06-22",2.9419,2.9419,2.9419,2.9419,5958.0],["1976-06-23",2.9532,2.9532,2.9532,2.9532,1324.0],["1976-06-24",2.9646,2.9646,2.9646,2.9646,7944.0],["1976-06-25",2.9646,2.9646,2.9646,2.9646,1986.0],["1976-06-28",2.9419,2.9419,2.9193,2.9193,13240.0],["1976-06-29",2.9193,2.9193,2.9193,2.9193,0.0],["1976-06-30",2.9419,2.9419,2.9419,2.9419,6620.0],["1976-07-01",2.9646,2.9872,2.9646,2.9872,2648.0],["1976-07-02",3.0098,3.0098,3.0098,3.0098,15888.0],["1976-07-06",3.0325,3.1003,3.0325,3.0777,41706.0],["1976-07-07",3.123,3.1909,3.123,3.1796,38396.0],["1976-07-08",3.2135,3.3266,3.2135,3.3266,68186.0],["1976-07-09",3.3266,3.3266,3.304,3.3266,4634.0],["1976-07-12",3.338,3.4737,3.338,3.4624,57594.0],["1976-07-13",3.4624,3.5303,3.4511,3.5077,207868.0],["1976-07-14",3.5077,3.5869,3.4964,3.5869,24494.0],["1976-07-15",3.6095,3.7566,3.6095,3.7114,40382.0],["1976-07-16",3.7114,3.734,3.6435,3.6435,50312.0],["1976-07-19",3.6435,3.6887,3.553,3.553,58256.0],["1976-07-20",3.5529,3.5869,3.5303,3.5869,9268.0],["1976-07-21",3.5869,3.5869,3.5643,3.5869,5296.0],["1976-07-22",3.5982,3.5982,3.5982,3.5982,5958.0],["1976-07-23",3.6774,3.7566,3.6774,3.7566,144978.0],["1976-07-26",3.734,3.734,3.7114,3.7114,9930.0],["1976-07-27",3.7114,3.7114,3.7,3.7114,22508.0],["1976-07-28",3.6887,3.6887,3.6208,3.6208,108568.0],["1976-07-29",3.5982,3.5982,3.5416,3.5869,8606.0],["1976-07-30",3.5869,3.5982,3.5416,3.5416,6620.0],["1976-08-02",3.5416,3.5416,3.5416,3.5416,0.0],["1976-08-03",3.5416,3.5643,3.5303,3.5643,37734.0],["1976-08-04",3.5643,3.5869,3.5529,3.5869,1986.0],["1976-08-05",3.5756,3.5756,3.553,3.553,1986.0],["1976-08-06",3.5303,3.5303,3.5303,3.5303,662.0],["1976-08-09",3.5303,3.5303,3.4964,3.5303,2648.0],["1976-08-10",3.5303,3.6208,3.5303,3.6208,7282.0],["1976-08-11",3.6208,3.6208,3.5869,3.5869,5296.0],["1976-08-12",3.5869,3.6095,3.5643,3.6095,14564.0],["1976-08-13",3.5982,3.5982,3.5982,3.5982,662.0],["1976-08-16",3.5982,3.6208,3.5756,3.5982,24494.0],["1976-08-17",3.6208,3.6322,3.6208,3.6322,4634.0],["1976-08-18",3.6435,3.6774,3.6435,3.6661,4634.0],["1976-08-19",3.6435,3.6435,3.5416,3.5416,9930.0],["1976-08-20",3.5643,3.5643,3.5643,3.5643,662.0],["1976-08-23",3.5416,3.5416,3.5303,3.5303,1324.0],["1976-08-24",3.5303,3.553,3.5077,3.5303,37072.0],["1976-08-25",3.5303,3.5303,3.5077,3.5303,7282.0],["1976-08-26",3.5077,3.5077,3.5077,3.5077,1324.0],["1976-08-27",3.5077,3.5077,3.4851,3.4851,10592.0],["1976-08-30",3.4851,3.4851,3.4172,3.4172,10592.0],["1976-08-31",3.4398,3.4398,3.4398,3.4398,1324.0],["1976-09-01",3.4624,3.4964,3.4624,3.4964,3310.0],["1976-09-02",3.5303,3.5643,3.5303,3.5643,3310.0],["1976-09-03",3.5643,3.5643,3.5643,3.5643,0.0],["1976-09-07",3.5869,3.5869,3.5869,3.5869,662.0],["1976-09-08",3.6322,3.6322,3.6322,3.6322,2648.0],["1976-09-09",3.6322,3.6548,3.6322,3.6548,4634.0],["1976-09-10",3.6661,3.7114,3.6661,3.7114,13240.0],["1976-09-13",3.7114,3.7114,3.6887,3.7114,5296.0],["1976-09-14",3.6887,3.6887,3.6774,3.6774,1324.0],["1976-09-15",3.6661,3.6661,3.6548,3.6661,2648.0],["1976-09-16",3.6435,3.6435,3.6208,3.6435,11916.0],["1976-09-17",3.6435,3.6661,3.6208,3.6322,20522.0],["1976-09-20",3.6548,3.6661,3.6548,3.6548,10592.0],["1976-09-21",3.6435,3.6435,3.6208,3.6435,14564.0],["1976-09-22",3.6435,3.6435,3.6435,3.6435,662.0],["1976-09-23",3.6435,3.6435,3.6435,3.6435,0.0],["1976-09-24",3.6435,3.6548,3.6322,3.6548,1324.0],["1976-09-27",3.6661,3.6661,3.6661,3.6661,2648.0],["1976-09-28",3.6435,3.6435,3.6435,3.6435,3310.0],["1976-09-29",3.6435,3.6661,3.6435,3.6661,9930.0],["1976-09-30",3.6661,3.6661,3.6435,3.6661,1986.0],["1976-10-01",3.6661,3.6661,3.6435,3.6661,10592.0],["1976-10-04",3.6661,3.6661,3.6661,3.6661,3972.0],["1976-10-05",3.6661,3.6661,3.6208,3.6208,25156.0],["1976-10-06",3.6208,3.6322,3.5982,3.5982,8606.0],["1976-10-07",3.5982,3.6208,3.5982,3.5982,17874.0],["1976-10-08",3.5982,3.5982,3.5756,3.5756,4634.0],["1976-10-11",3.5756,3.5756,3.4964,3.5077,68848.0],["1976-10-12",3.4851,3.4851,3.4398,3.4398,6620.0],["1976-10-13",3.4398,3.4851,3.4398,3.4398,6620.0],["1976-10-14",3.4624,3.4851,3.4624,3.4624,3972.0],["1976-10-15",3.4851,3.519,3.4851,3.519,1986.0],["1976-10-18",3.5303,3.5303,3.5303,3.5303,7944.0],["1976-10-19",3.5303,3.5303,3.5077,3.5077,140344.0],["1976-10-20",3.5077,3.5077,3.5077,3.5077,0.0],["1976-10-21",3.5077,3.5077,3.5077,3.5077,0.0],["1976-10-22",3.5077,3.519,3.4851,3.4851,4634.0],["1976-10-25",3.4851,3.4851,3.4851,3.4851,0.0],["1976-10-26",3.4964,3.5303,3.4964,3.5303,2648.0],["1976-10-27",3.5303,3.5756,3.519,3.5756,6620.0],["1976-10-28",3.5756,3.5756,3.5756,3.5756,0.0],["1976-10-29",3.5869,3.6435,3.5869,3.6435,3972.0],["1976-11-01",3.6548,3.6661,3.6548,3.6661,1986.0],["1976-11-03",3.6661,3.6661,3.6435,3.6435,1986.0],["1976-11-04",3.6435,3.6435,3.5982,3.5982,29790.0],["1976-11-05",3.5982,3.6208,3.5982,3.5982,1324.0],["1976-11-08",3.6208,3.6208,3.6208,3.6208,1324.0],["1976-11-09",3.6208,3.6208,3.5982,3.6208,3972.0],["1976-11-10",3.6208,3.7,3.5869,3.7,8606.0],["1976-11-11",3.7114,3.7566,3.7114,3.7566,14564.0],["1976-11-12",3.7566,3.7906,3.7453,3.7453,15888.0],["1976-11-15",3.7453,3.7453,3.7453,3.7453,4634.0],["1976-11-16",3.7566,3.8019,3.7566,3.8019,12578.0],["1976-11-17",3.8019,3.8132,3.7679,3.7906,5296.0],["1976-11-18",3.7906,3.8019,3.7906,3.7906,1324.0],["1976-11-19",3.8245,3.8811,3.8245,3.8811,4634.0],["1976-11-22",3.8585,3.8585,3.8585,3.8585,662.0],["1976-11-23",3.8924,3.9603,3.8924,3.915,11254.0],["1976-11-24",3.915,3.9829,3.9037,3.9829,5958.0],["1976-11-26",4.0056,4.0961,4.0056,4.0734,5958.0],["1976-11-29",4.0621,4.0621,4.0395,4.0395,3972.0],["1976-11-30",4.0395,4.0508,3.9829,3.9829,8606.0],["1976-12-01",3.9829,3.9829,3.9603,3.9603,4634.0],["1976-12-02",3.9829,3.9829,3.9829,3.9829,1986.0],["1976-12-03",3.9829,3.9829,3.9603,3.9603,1986.0],["1976-12-06",3.9829,3.9829,3.9829,3.9829,1324.0],["1976-12-07",3.9829,3.9829,3.9829,3.9829,0.0],["1976-12-08",3.9829,4.0056,3.9829,4.0056,1324.0],["1976-12-09",4.0056,4.0282,3.9829,4.0282,2648.0],["1976-12-10",4.0282,4.0282,4.0282,4.0282,662.0],["1976-12-13",4.0056,4.0056,3.9603,3.9829,5958.0],["1976-12-14",3.9603,3.9603,3.9603,3.9603,662.0],["1976-12-15",3.9377,3.9377,3.9377,3.9377,10592.0],["1976-12-16",3.9377,3.9603,3.915,3.915,3310.0],["1976-12-17",3.8811,3.8811,3.7906,3.8132,25818.0],["1976-12-20",3.915,3.915,3.8471,3.915,4303.0],["1976-12-21",3.9603,4.0282,3.9603,4.0282,4634.0],["1976-12-22",4.0508,4.164,4.0508,4.1413,8606.0],["1976-12-23",4.1413,4.2092,4.0961,4.2092,5627.0],["1976-12-27",4.2997,4.2997,4.2997,4.2997,1655.0],["1976-12-28",4.3224,4.4808,4.3224,4.4808,3641.0],["1976-12-29",4.4808,4.5713,4.4808,4.4808,142330.0],["1976-12-30",4.5261,4.5261,4.5261,4.5261,331.0],["1976-12-31",4.5261,4.5487,4.5261,4.5261,4965.0],["1977-01-03",4.5261,4.5487,4.5261,4.5261,2317.0],["1977-01-04",4.526,4.5487,4.5034,4.5034,35086.0],["1977-01-05",4.4808,4.4808,4.3676,4.4355,5627.0],["1977-01-06",4.4355,4.4355,4.3903,4.3903,1324.0],["1977-01-07",4.3903,4.3903,4.2998,4.3903,32107.0],["1977-01-10",4.3903,4.4355,4.345,4.4129,62890.0],["1977-01-11",4.4129,4.4129,4.4129,4.4129,0.0],["1977-01-12",4.4129,4.4582,4.3903,4.4129,2648.0],["1977-01-13",4.4355,4.4582,4.4355,4.4355,4303.0],["1977-01-14",4.4355,4.4355,4.4355,4.4355,1324.0],["1977-01-17",4.4355,4.4582,4.4355,4.4355,5627.0],["1977-01-18",4.4355,4.4355,4.4355,4.4355,6951.0],["1977-01-19",4.4355,4.4355,4.345,4.345,2317.0],["1977-01-20",4.345,4.4129,4.2998,4.4129,7613.0],["1977-01-21",4.3676,4.3676,4.345,4.345,993.0],["1977-01-24",4.2997,4.2997,4.2997,4.2997,662.0],["1977-01-25",4.2771,4.2771,4.2771,4.2771,662.0],["1977-01-26",4.2545,4.2545,4.2545,4.2545,331.0],["1977-01-27",4.2545,4.2545,4.2545,4.2545,331.0],["1977-01-28",4.2997,4.2997,4.2997,4.2997,98638.0],["1977-01-31",4.2997,4.345,4.2997,4.2997,2979.0],["1977-02-01",4.2997,4.2997,4.2319,4.2997,4303.0],["1977-02-02",4.345,4.3676,4.345,4.3676,993.0],["1977-02-03",4.3676,4.3903,4.345,4.3903,1986.0],["1977-02-04",4.3903,4.3903,4.3224,4.3903,6620.0],["1977-02-07",4.3903,4.4355,4.3903,4.3903,7944.0],["1977-02-08",4.3903,4.4355,4.345,4.3903,14564.0],["1977-02-09",4.345,4.345,4.2997,4.345,19529.0],["1977-02-10",4.345,4.345,4.345,4.345,0.0],["1977-02-11",4.345,4.345,4.2997,4.345,4634.0],["1977-02-14",4.345,4.345,4.345,4.345,993.0],["1977-02-15",4.345,4.3903,4.2997,4.2997,12247.0],["1977-02-16",4.2997,4.345,4.2997,4.2997,993.0],["1977-02-17",4.2998,4.3224,4.2545,4.3224,56601.0],["1977-02-18",4.3224,4.3224,4.2319,4.2319,14233.0],["1977-02-22",4.2319,4.2771,4.2092,4.2092,3310.0],["1977-02-23",4.2092,4.2092,4.1866,4.2092,1655.0],["1977-02-24",4.2092,4.2092,4.2092,4.2092,0.0],["1977-02-25",4.2092,4.2319,4.2092,4.2092,1986.0],["1977-02-28",4.1866,4.1866,4.1866,4.1866,662.0],["1977-03-01",4.1866,4.2319,4.1866,4.2092,27142.0],["1977-03-02",4.1187,4.1187,4.1187,4.1187,3972.0],["1977-03-03",4.1187,4.1187,4.0056,4.0056,12578.0],["1977-03-04",4.0056,4.0282,3.915,3.915,5958.0],["1977-03-07",3.915,3.9829,3.8924,3.9377,12247.0],["1977-03-08",3.9603,3.9829,3.9603,3.9829,1655.0],["1977-03-09",3.9829,3.9829,3.9829,3.9829,0.0],["1977-03-10",4.0282,4.0282,4.0282,4.0282,662.0],["1977-03-11",4.0282,4.0282,4.0282,4.0282,0.0],["1977-03-14",4.0282,4.0508,4.0056,4.0056,1655.0],["1977-03-15",4.0508,4.0734,4.0508,4.0508,1655.0],["1977-03-16",4.0508,4.1187,4.0056,4.0508,4303.0],["1977-03-17",4.0734,4.0734,4.0734,4.0734,2648.0],["1977-03-18",4.0734,4.0734,4.0734,4.0734,0.0],["1977-03-21",4.0734,4.1866,4.0508,4.1866,7282.0],["1977-03-22",4.164,4.164,4.164,4.164,662.0],["1977-03-23",4.1866,4.1866,4.1866,4.1866,662.0],["1977-03-24",4.1866,4.2545,4.1866,4.2545,1986.0],["1977-03-25",4.2545,4.2771,4.2545,4.2545,2648.0],["1977-03-28",4.2545,4.3224,4.2545,4.2771,4303.0],["1977-03-29",4.2771,4.3224,4.2771,4.3224,117174.0],["1977-03-30",4.2545,4.2545,4.2545,4.2545,2317.0],["1977-03-31",4.2545,4.2545,4.2319,4.2319,1655.0],["1977-04-01",4.2545,4.2997,4.2545,4.2997,1324.0],["1977-04-04",4.2998,4.2998,4.2319,4.2319,1655.0],["1977-04-05",4.1866,4.1866,4.1413,4.1413,61566.0],["1977-04-06",4.1187,4.1187,4.1187,4.1187,662.0],["1977-04-07",4.1187,4.1187,4.1187,4.1187,0.0],["1977-04-11",4.1187,4.1187,4.1187,4.1187,8275.0],["1977-04-12",4.0734,4.0734,4.0734,4.0734,3972.0],["1977-04-13",4.0734,4.1187,4.0734,4.1187,52960.0],["1977-04-14",4.1187,4.1187,4.1187,4.1187,2317.0],["1977-04-15",4.1187,4.1413,4.0961,4.0961,8606.0],["1977-04-18",4.1187,4.164,4.1187,4.164,3641.0],["1977-04-19",4.164,4.164,4.1187,4.1187,2979.0],["1977-04-20",4.0961,4.0961,3.9603,3.9603,7613.0],["1977-04-21",3.9603,3.9603,3.9603,3.9603,0.0],["1977-04-22",3.9603,4.0056,3.9377,3.9377,5958.0],["1977-04-25",3.915,3.915,3.915,3.915,331.0],["1977-04-26",3.915,3.915,3.915,3.915,0.0],["1977-04-27",3.9377,3.9377,3.9377,3.9377,2317.0],["1977-04-28",3.9377,3.9377,3.915,3.9377,7282.0],["1977-04-29",3.915,3.915,3.915,3.915,4634.0],["1977-05-02",3.915,3.9603,3.915,3.9603,3972.0],["1977-05-03",3.9603,4.0508,3.9603,4.0508,13571.0],["1977-05-04",4.0508,4.0734,4.0282,4.0734,5627.0],["1977-05-05",4.0734,4.1187,4.0734,4.1187,7282.0],["1977-05-06",4.1187,4.1413,4.0961,4.1187,8606.0],["1977-05-09",4.1187,4.1187,4.1187,4.1187,1986.0],["1977-05-10",4.1187,4.1187,4.1187,4.1187,0.0],["1977-05-11",4.1187,4.164,4.0734,4.1413,6951.0],["1977-05-12",4.1187,4.1187,4.0056,4.0056,10592.0],["1977-05-13",4.0056,4.0282,4.0056,4.0282,2648.0],["1977-05-16",4.1187,4.1413,4.1187,4.1413,5296.0],["1977-05-17",4.164,4.2092,4.164,4.2092,9268.0],["1977-05-18",4.2545,4.2545,4.2545,4.2545,331.0],["1977-05-19",4.2771,4.3224,4.2771,4.2771,11585.0],["1977-05-20",4.2771,4.2997,4.2545,4.2997,993.0],["1977-05-23",4.3224,4.345,4.3224,4.345,1324.0],["1977-05-24",4.2997,4.2997,4.2092,4.2092,4634.0],["1977-05-25",4.2092,4.2545,4.2092,4.2092,2979.0],["1977-05-26",4.2319,4.2545,4.2319,4.2545,1986.0],["1977-05-27",4.2092,4.2092,4.1866,4.1866,993.0],["1977-05-31",4.1866,4.1866,4.1866,4.1866,0.0],["1977-06-01",4.1866,4.2319,4.1187,4.1187,2648.0],["1977-06-02",4.1187,4.1866,3.9829,4.1866,2317.0],["1977-06-03",4.2092,4.2092,4.2092,4.2092,662.0],["1977-06-06",4.2319,4.2545,4.2319,4.2545,3972.0],["1977-06-07",4.2545,4.2545,4.2545,4.2545,0.0],["1977-06-08",4.2545,4.2771,4.2545,4.2545,10923.0],["1977-06-09",4.2545,4.3224,4.2319,4.2319,2648.0],["1977-06-10",4.2771,4.2771,4.2771,4.2771,1324.0],["1977-06-13",4.2771,4.2771,4.2771,4.2771,331.0],["1977-06-14",4.2997,4.345,4.2997,4.345,2979.0],["1977-06-15",4.345,4.4129,4.345,4.3903,3310.0],["1977-06-16",4.3903,4.3903,4.345,4.3903,42037.0],["1977-06-17",4.4355,4.4355,4.4355,4.4355,3310.0],["1977-06-20",4.4355,4.4808,4.4355,4.4355,1324.0],["1977-06-21",4.4808,4.4808,4.4808,4.4808,331.0],["1977-06-22",4.5261,4.5261,4.5261,4.5261,11254.0],["1977-06-23",4.5487,4.5713,4.5487,4.5487,1655.0],["1977-06-24",4.5713,4.5939,4.5713,4.5713,5296.0],["1977-06-27",4.5487,4.5487,4.5487,4.5487,993.0],["1977-06-28",4.5261,4.5261,4.5261,4.5261,331.0],["1977-06-29",4.5261,4.5261,4.5261,4.5261,1324.0],["1977-06-30",4.5487,4.5713,4.5487,4.5713,1986.0],["1977-07-01",4.5713,4.5939,4.5487,4.5487,2648.0],["1977-07-05",4.5487,4.5487,4.5261,4.5487,5296.0],["1977-07-06",4.5487,4.5939,4.5261,4.5487,6951.0],["1977-07-07",4.5487,4.6166,4.5261,4.6166,4303.0],["1977-07-08",4.6166,4.6166,4.6166,4.6166,331.0],["1977-07-11",4.6166,4.6618,4.6166,4.6392,4303.0],["1977-07-12",4.6392,4.6618,4.6166,4.6618,10592.0],["1977-07-13",4.6618,4.6618,4.6392,4.6392,1324.0],["1977-07-15",4.7071,4.7524,4.7071,4.7524,5958.0],["1977-07-18",4.7524,4.775,4.7524,4.775,993.0],["1977-07-19",4.7524,4.7524,4.7524,4.7524,1324.0],["1977-07-20",4.775,4.775,4.775,4.775,1655.0],["1977-07-21",4.7976,4.8881,4.7976,4.8881,2317.0],["1977-07-22",4.8881,4.9108,4.8655,4.9108,2648.0],["1977-07-25",4.956,5.0918,4.956,5.0918,8606.0],["1977-07-26",5.0918,5.1371,5.0692,5.0692,10261.0],["1977-07-27",5.0692,5.0692,5.0692,5.0692,0.0],["1977-07-28",5.0692,5.0692,4.9787,5.0013,73482.0],["1977-07-29",5.0013,5.0692,5.0013,5.0013,5958.0],["1977-08-01",5.0465,5.0692,5.0465,5.0692,662.0],["1977-08-02",5.0692,5.1144,5.0239,5.1144,70172.0],["1977-08-03",5.1144,5.1371,5.0918,5.1371,51636.0],["1977-08-04",5.1597,5.205,5.1597,5.205,34755.0],["1977-08-05",5.2276,5.2502,5.2276,5.2276,1655.0],["1977-08-08",5.2955,5.3181,5.2955,5.2955,2979.0],["1977-08-09",5.3407,5.4539,5.3407,5.4086,6620.0],["1977-08-10",5.4086,5.4539,5.3407,5.4539,13571.0],["1977-08-11",5.4992,5.6349,5.4992,5.6349,6289.0],["1977-08-12",5.6123,5.6123,5.4992,5.5897,15226.0],["1977-08-15",5.5218,5.5218,5.3634,5.4086,45347.0],["1977-08-16",5.4086,5.4313,5.4086,5.4086,11254.0],["1977-08-17",5.4313,5.4313,5.4313,5.4313,1655.0],["1977-08-18",5.4313,5.4765,5.4313,5.4765,36741.0],["1977-08-19",5.4313,5.4313,5.4313,5.4313,1986.0],["1977-08-22",5.4313,5.4313,5.4313,5.4313,1986.0],["1977-08-23",5.4313,5.4765,5.386,5.386,4965.0],["1977-08-24",5.386,5.386,5.386,5.386,1655.0],["1977-08-25",5.386,5.386,5.3634,5.3634,3310.0],["1977-08-26",5.3407,5.3407,5.2502,5.2502,18536.0],["1977-08-29",5.205,5.205,5.205,5.205,662.0],["1977-08-30",5.205,5.205,5.205,5.205,87053.0],["1977-08-31",5.1823,5.1823,5.1823,5.1823,1986.0],["1977-09-01",5.1823,5.2276,5.1823,5.1823,3310.0],["1977-09-02",5.2276,5.2728,5.2276,5.2502,2317.0],["1977-09-06",5.2502,5.2502,5.2502,5.2502,0.0],["1977-09-07",5.2276,5.2276,5.2276,5.2276,331.0],["1977-09-08",5.2276,5.2276,5.1823,5.1823,2979.0],["1977-09-09",5.1823,5.1823,5.1597,5.1597,2648.0],["1977-09-12",5.1597,5.1597,5.1597,5.1597,331.0],["1977-09-13",5.1597,5.1597,5.1597,5.1597,662.0],["1977-09-14",5.1597,5.1597,5.1597,5.1597,0.0],["1977-09-15",5.1597,5.1597,5.1597,5.1597,993.0],["1977-09-16",5.1371,5.1371,5.1144,5.1144,3972.0],["1977-09-19",5.1144,5.1144,5.1144,5.1144,1655.0],["1977-09-20",5.1144,5.1144,5.0918,5.0918,6620.0],["1977-09-21",5.0918,5.0918,5.0692,5.0692,4634.0],["1977-09-22",5.1144,5.1144,5.1144,5.1144,1655.0],["1977-09-23",5.1144,5.1144,5.1144,5.1144,0.0],["1977-09-26",5.0918,5.0918,5.0692,5.0918,2979.0],["1977-09-27",5.1144,5.2729,5.1144,5.2276,9599.0],["1977-09-28",5.205,5.205,5.205,5.205,2979.0],["1977-09-29",5.2276,5.2502,5.2276,5.2276,993.0],["1977-09-30",5.2728,5.4313,5.2728,5.4086,8937.0],["1977-10-03",5.4086,5.4086,5.3634,5.3634,34755.0],["1977-10-04",5.386,5.4313,5.386,5.4313,53291.0],["1977-10-05",5.4086,5.4086,5.386,5.386,5296.0],["1977-10-06",5.4086,5.4086,5.4086,5.4086,993.0],["1977-10-07",5.4992,5.4992,5.4992,5.4992,3310.0],["1977-10-10",5.5218,5.5218,5.5218,5.5218,3310.0],["1977-10-11",5.5218,5.5444,5.4313,5.4313,3310.0],["1977-10-12",5.4313,5.4765,5.4086,5.4086,1986.0],["1977-10-13",5.4086,5.4086,5.4086,5.4086,331.0],["1977-10-14",5.386,5.386,5.3407,5.3407,5958.0],["1977-10-17",5.2729,5.2729,5.2729,5.2729,331.0],["1977-10-18",5.2502,5.2502,5.2502,5.2502,662.0],["1977-10-19",5.2502,5.2502,5.2502,5.2502,1655.0],["1977-10-20",5.205,5.205,5.205,5.205,993.0],["1977-10-21",5.205,5.205,5.205,5.205,0.0],["1977-10-24",5.205,5.205,5.1823,5.1823,2317.0],["1977-10-25",5.2276,5.2502,5.2276,5.2276,5958.0],["1977-10-26",5.205,5.205,5.205,5.205,993.0],["1977-10-27",5.2502,5.2502,5.2502,5.2502,16219.0],["1977-10-28",5.2502,5.2502,5.2502,5.2502,662.0],["1977-10-31",5.2955,5.3407,5.2955,5.3407,1986.0],["1977-11-01",5.3407,5.3407,5.3407,5.3407,662.0],["1977-11-02",5.3407,5.3407,5.3407,5.3407,1655.0],["1977-11-03",5.3407,5.3407,5.2955,5.2955,1655.0],["1977-11-04",5.3407,5.3634,5.3407,5.3634,1324.0],["1977-11-07",5.386,5.4313,5.386,5.4313,993.0],["1977-11-08",5.4765,5.4765,5.4765,5.4765,3310.0],["1977-11-09",5.4765,5.4765,5.4313,5.4765,4303.0],["1977-11-10",5.4765,5.6802,5.4765,5.6802,6951.0],["1977-11-11",5.7481,5.8839,5.7481,5.8839,3972.0],["1977-11-14",5.8839,5.9291,5.8839,5.9291,1324.0],["1977-11-15",5.9744,6.0423,5.9744,6.0423,993.0],["1977-11-16",6.0423,6.0649,5.997,6.0649,4965.0],["1977-11-17",6.0196,6.0196,6.0196,6.0196,1324.0],["1977-11-18",6.0196,6.0649,5.9744,6.0649,5958.0],["1977-11-21",6.0649,6.0649,6.0649,6.0649,662.0],["1977-11-22",5.997,5.997,5.9744,5.9744,3972.0],["1977-11-23",6.0196,6.0649,6.0196,6.0649,3641.0],["1977-11-25",6.0649,6.0649,5.997,6.0649,2979.0],["1977-11-28",6.0649,6.1102,6.0649,6.1102,1655.0],["1977-11-29",6.1102,6.1102,6.1102,6.1102,1324.0],["1977-11-30",6.1554,6.1554,6.1554,6.1554,2317.0],["1977-12-01",6.1554,6.4044,6.1554,6.4044,4303.0],["1977-12-02",6.4044,6.5175,6.4044,6.4496,13240.0],["1977-12-05",6.4496,6.4723,6.4496,6.4496,993.0],["1977-12-06",6.427,6.427,6.2912,6.2912,3310.0],["1977-12-07",6.2912,6.2912,6.0649,6.0649,9599.0],["1977-12-08",6.0196,6.0196,5.9744,5.9744,11254.0],["1977-12-09",6.0196,6.1102,6.0196,6.0649,12247.0],["1977-12-12",6.0423,6.0423,6.0423,6.0423,1324.0],["1977-12-13",6.0649,6.1554,6.0649,6.1554,21184.0],["1977-12-14",6.1554,6.2912,6.1554,6.2912,12578.0],["1977-12-15",6.3365,6.3365,6.3365,6.3365,331.0],["1977-12-16",6.3591,6.4044,6.3591,6.3591,2317.0],["1977-12-19",6.3365,6.3365,6.2686,6.2686,6951.0],["1977-12-20",6.2912,6.2912,6.2912,6.2912,662.0],["1977-12-21",6.2912,6.3365,6.2912,6.3365,6289.0],["1977-12-22",6.3365,6.3591,6.3365,6.3365,3972.0],["1977-12-23",6.3365,6.3817,6.3365,6.3365,3641.0],["1977-12-27",6.3365,6.3365,6.2912,6.3365,14564.0],["1977-12-28",6.3365,6.3591,6.3365,6.3365,9599.0],["1977-12-29",6.3365,6.427,6.3365,6.4044,4303.0],["1977-12-30",6.4044,6.4722,6.3817,6.4722,6620.0],["1978-01-03",6.427,6.427,6.3817,6.427,4965.0],["1978-01-04",6.3817,6.3817,6.3591,6.3591,662.0],["1978-01-05",6.3591,6.427,6.3138,6.3138,15888.0],["1978-01-06",6.3138,6.3365,6.246,6.2686,7282.0],["1978-01-09",6.246,6.246,6.0196,6.0196,11585.0],["1978-01-10",6.0196,6.0196,5.7255,5.7255,10261.0],["1978-01-11",5.7255,5.7933,5.7028,5.7481,4965.0],["1978-01-12",5.7707,5.8386,5.7707,5.8386,1655.0],["1978-01-13",5.8386,5.8386,5.7933,5.8386,993.0],["1978-01-16",5.8386,5.8612,5.816,5.8612,993.0],["1978-01-17",5.8612,5.8612,5.8612,5.8612,1655.0],["1978-01-18",5.8612,5.8839,5.7933,5.8839,21184.0],["1978-01-19",5.8839,5.8839,5.8839,5.8839,0.0],["1978-01-20",5.8839,5.8839,5.8839,5.8839,0.0],["1978-01-23",5.7707,5.7707,5.6802,5.6802,3641.0],["1978-01-24",5.6802,5.7481,5.6802,5.7028,2979.0],["1978-01-25",5.6802,5.6802,5.6576,5.6802,993.0],["1978-01-26",5.6802,5.6802,5.6349,5.6802,993.0],["1978-01-27",5.6802,5.7028,5.6802,5.7028,4965.0],["1978-01-30",5.7028,5.7255,5.6123,5.6802,7282.0],["1978-01-31",5.7028,5.7255,5.7028,5.7255,1986.0],["1978-02-01",5.7255,5.816,5.7255,5.7933,12909.0],["1978-02-02",5.8386,5.8612,5.8386,5.8612,993.0],["1978-02-03",5.8612,5.8612,5.8612,5.8612,331.0],["1978-02-06",5.8612,5.8612,5.7707,5.7707,3641.0],["1978-02-07",5.7481,5.7481,5.7028,5.7481,5296.0],["1978-02-08",5.7933,5.7933,5.7933,5.7933,13902.0],["1978-02-09",5.8612,5.8612,5.8612,5.8612,5296.0],["1978-02-10",5.8839,5.8839,5.8839,5.8839,1324.0],["1978-02-13",5.8612,5.8612,5.816,5.8386,2648.0],["1978-02-14",5.8612,5.8839,5.8612,5.8612,3641.0],["1978-02-15",5.8386,5.8386,5.8386,5.8386,4634.0],["1978-02-16",5.8839,5.8839,5.8839,5.8839,662.0],["1978-02-17",5.8839,5.9291,5.8839,5.8839,5296.0],["1978-02-21",5.8839,5.8839,5.8839,5.8839,662.0],["1978-02-22",5.8839,5.8839,5.8839,5.8839,4965.0],["1978-02-23",5.8612,5.8612,5.8612,5.8612,1986.0],["1978-02-24",5.8612,5.8612,5.8612,5.8612,0.0],["1978-02-27",5.8612,5.8612,5.8386,5.8612,8275.0],["1978-02-28",5.8612,5.8612,5.816,5.816,4303.0],["1978-03-01",5.7933,5.7933,5.7481,5.7481,4634.0],["1978-03-02",5.7481,5.7933,5.7481,5.7933,1986.0],["1978-03-03",5.7933,5.7933,5.7933,5.7933,662.0],["1978-03-06",5.7933,5.7933,5.7933,5.7933,662.0],["1978-03-07",5.7933,5.8839,5.7933,5.8386,14233.0],["1978-03-08",5.816,5.816,5.7933,5.7933,3641.0],["1978-03-09",5.7933,5.7933,5.7933,5.7933,0.0],["1978-03-10",5.7933,5.7933,5.7481,5.7481,2648.0],["1978-03-13",5.6802,5.6802,5.6576,5.6802,5627.0],["1978-03-14",5.6802,5.6802,5.6349,5.6349,3972.0],["1978-03-15",5.6802,5.7028,5.6802,5.7028,3972.0],["1978-03-16",5.7028,5.7707,5.7028,5.7707,4965.0],["1978-03-17",5.816,5.8839,5.816,5.8839,15557.0],["1978-03-20",5.9291,5.9744,5.9291,5.9518,2648.0],["1978-03-21",6.0196,6.0649,6.0196,6.0196,2317.0],["1978-03-22",6.0196,6.0196,5.9065,5.9065,4634.0],["1978-03-23",5.9065,5.9291,5.9065,5.9291,3972.0],["1978-03-27",5.997,6.0196,5.997,6.0196,2317.0],["1978-03-28",6.0649,6.0649,6.0649,6.0649,8937.0],["1978-03-29",6.1102,6.2007,6.1102,6.1328,4634.0],["1978-03-30",6.1554,6.2233,6.1554,6.2233,4634.0],["1978-03-31",6.2233,6.246,6.2233,6.246,3641.0],["1978-04-03",6.246,6.246,6.246,6.246,0.0],["1978-04-04",6.246,6.246,6.246,6.246,0.0],["1978-04-05",6.2007,6.2007,6.1554,6.1781,3972.0],["1978-04-06",6.2007,6.2007,6.2007,6.2007,3310.0],["1978-04-07",6.246,6.2912,6.246,6.2912,1324.0],["1978-04-10",6.2912,6.3365,6.2912,6.2912,9930.0],["1978-04-11",6.3365,6.3365,6.3365,6.3365,1986.0],["1978-04-12",6.427,6.4496,6.427,6.427,6289.0],["1978-04-13",6.5401,6.6307,6.5401,6.608,11916.0],["1978-04-14",6.6307,6.9022,6.6307,6.857,6620.0],["1978-04-17",6.9475,7.1512,6.9475,7.1285,6951.0],["1978-04-18",7.1285,7.1964,7.0833,7.1964,6620.0],["1978-04-19",7.1964,7.1964,7.1512,7.1512,10592.0],["1978-04-20",7.1512,7.4906,7.1059,7.4906,23832.0],["1978-04-21",7.4906,7.4906,7.4227,7.468,16881.0],["1978-04-24",7.4227,7.4227,7.4227,7.4227,10261.0],["1978-04-25",7.4227,7.4227,7.4001,7.4227,3641.0],["1978-04-26",7.3775,7.3775,7.2869,7.2869,64876.0],["1978-04-27",7.2869,7.2869,7.1964,7.1964,2648.0],["1978-04-28",7.1964,7.1964,7.1512,7.1964,2979.0],["1978-05-01",7.1964,7.2191,7.1738,7.1738,2648.0],["1978-05-02",7.1738,7.2191,7.1512,7.2191,4634.0],["1978-05-03",7.2191,7.2417,7.1738,7.1964,1324.0],["1978-05-04",7.1964,7.1964,7.1512,7.1964,1324.0],["1978-05-05",7.1964,7.1964,7.1964,7.1964,0.0],["1978-05-08",7.2417,7.2869,7.2417,7.2417,5296.0],["1978-05-09",7.2417,7.2869,7.2417,7.2869,1655.0],["1978-05-10",7.3322,7.3775,7.3322,7.3775,1324.0],["1978-05-11",7.3322,7.3322,7.2869,7.2869,1324.0],["1978-05-12",7.2869,7.4227,7.2869,7.4227,9268.0],["1978-05-15",7.4227,7.4454,7.3775,7.4454,993.0],["1978-05-16",7.468,7.5585,7.468,7.5585,7944.0],["1978-05-17",7.6038,7.7395,7.6038,7.6943,9599.0],["1978-05-18",7.7848,7.7848,7.7848,7.7848,662.0],["1978-05-19",7.8301,7.9206,7.8301,7.9206,993.0],["1978-05-22",7.9659,8.0111,7.9659,8.0111,2648.0],["1978-05-23",8.0111,8.0564,8.0111,8.0111,4634.0],["1978-05-24",7.9659,7.9659,7.898,7.898,2317.0],["1978-05-25",7.8527,7.8527,7.7848,7.7848,8937.0],["1978-05-26",7.7395,7.7395,7.5811,7.5811,6289.0],["1978-05-30",7.5359,7.5359,7.4906,7.4906,1986.0],["1978-05-31",7.4227,7.4227,7.3322,7.3322,12247.0],["1978-06-01",7.3548,7.4001,7.3548,7.4001,1986.0],["1978-06-02",7.4001,7.468,7.4001,7.468,6951.0],["1978-06-05",7.468,7.649,7.4227,7.6038,5296.0],["1978-06-06",7.649,7.6943,7.649,7.6943,993.0],["1978-06-07",7.649,7.649,7.6264,7.6264,662.0],["1978-06-08",7.649,7.9658,7.649,7.9658,5296.0],["1978-06-09",7.9658,8.0111,7.9206,7.9658,1655.0],["1978-06-12",8.0111,8.0111,8.0111,8.0111,331.0],["1978-06-13",8.0111,8.0111,7.9658,7.9658,10592.0],["1978-06-14",7.9659,7.9659,7.8753,7.8753,1986.0],["1978-06-15",7.8301,7.8301,7.7622,7.7848,2317.0],["1978-06-16",7.7396,7.7396,7.649,7.649,14233.0],["1978-06-19",7.649,7.649,7.5585,7.6038,5627.0],["1978-06-20",7.5359,7.5359,7.4227,7.4227,12578.0],["1978-06-21",7.4454,7.4454,7.4454,7.4454,662.0],["1978-06-22",7.4001,7.4001,7.4001,7.4001,331.0],["1978-06-23",7.4227,7.4227,7.4227,7.4227,9930.0],["1978-06-26",7.3322,7.3322,6.9475,6.9475,8275.0],["1978-06-27",6.9701,6.9927,6.9701,6.9701,993.0],["1978-06-28",6.9701,7.0154,6.9701,7.0154,4303.0],["1978-06-29",7.0154,7.0606,7.0154,7.0606,3310.0],["1978-06-30",7.1059,7.1964,7.1059,7.1964,4965.0],["1978-07-03",7.1964,7.2191,7.1738,7.1738,662.0],["1978-07-05",7.1512,7.1512,7.1285,7.1285,1655.0],["1978-07-06",7.1285,7.1285,7.1285,7.1285,2979.0],["1978-07-07",7.1738,7.1738,7.1738,7.1738,331.0],["1978-07-10",7.1512,7.1512,7.1512,7.1512,1655.0],["1978-07-11",7.1964,7.1964,7.1964,7.1964,331.0],["1978-07-12",7.1964,7.2191,7.1738,7.2191,2317.0],["1978-07-13",7.2869,7.3548,7.2869,7.3548,1324.0],["1978-07-14",7.3548,7.3548,7.3322,7.3322,6951.0],["1978-07-17",7.3775,7.4227,7.3775,7.4227,5296.0],["1978-07-18",7.4227,7.4227,7.4227,7.4227,331.0],["1978-07-19",7.4227,7.4227,7.4227,7.4227,2317.0],["1978-07-20",7.4227,7.4227,7.4227,7.4227,1655.0],["1978-07-21",7.4227,7.468,7.4227,7.468,662.0],["1978-07-24",7.468,7.468,7.468,7.468,331.0],["1978-07-25",7.4227,7.4227,7.4227,7.4227,662.0],["1978-07-26",7.4227,7.4906,7.4227,7.468,3310.0],["1978-07-27",7.5132,7.7169,7.5132,7.7169,9268.0],["1978-07-28",7.7395,7.7848,7.7395,7.7395,7282.0],["1978-07-31",7.7848,7.7848,7.7848,7.7848,331.0],["1978-08-01",7.8301,7.8301,7.8301,7.8301,331.0],["1978-08-02",7.8753,8.0111,7.8753,8.0111,2979.0],["1978-08-03",8.0111,8.1016,8.0111,8.1016,1986.0],["1978-08-04",8.2148,8.3958,8.2148,8.3958,4634.0],["1978-08-07",8.4411,8.4411,8.4411,8.4411,331.0],["1978-08-08",8.4185,8.4185,8.4185,8.4185,331.0],["1978-08-09",8.4411,8.4637,8.4411,8.4411,1655.0],["1978-08-10",8.4411,8.4411,8.4411,8.4411,662.0],["1978-08-11",8.4864,8.4864,8.4864,8.4864,331.0],["1978-08-14",8.509,8.6674,8.509,8.6221,4634.0],["1978-08-15",8.69,8.8258,8.69,8.7127,4965.0],["1978-08-16",8.7126,8.7353,8.6221,8.6221,3641.0],["1978-08-17",8.5769,8.5769,8.3053,8.3053,4965.0],["1978-08-18",8.3506,8.3506,8.3506,8.3506,662.0],["1978-08-21",8.3506,8.3506,8.2148,8.2148,7282.0],["1978-08-22",8.1695,8.1695,8.1016,8.1016,1324.0],["1978-08-23",8.1016,8.1243,8.1016,8.1016,2648.0],["1978-08-24",8.1016,8.1016,8.1016,8.1016,0.0],["1978-08-25",8.0564,8.0564,7.9206,7.9432,6951.0],["1978-08-28",7.9432,7.9432,7.9206,7.9206,662.0],["1978-08-29",7.9206,7.9206,7.9206,7.9206,0.0],["1978-08-30",7.9206,7.9659,7.9206,7.9206,3641.0],["1978-08-31",7.9206,7.9206,7.8527,7.8527,6620.0],["1978-09-01",7.8301,7.8301,7.7848,7.7848,2317.0],["1978-09-05",7.8074,7.8301,7.8074,7.8301,5296.0],["1978-09-06",7.8301,7.8753,7.7848,7.8753,5296.0],["1978-09-07",7.8753,7.9206,7.8753,7.9206,1655.0],["1978-09-08",7.8753,7.8753,7.8301,7.8301,14895.0],["1978-09-11",7.8753,8.0564,7.8753,8.0564,13571.0],["1978-09-12",8.0111,8.0111,7.9432,7.9432,3310.0],["1978-09-13",7.9885,7.9885,7.9885,7.9885,331.0],["1978-09-14",8.0337,8.079,8.0337,8.079,993.0],["1978-09-15",8.0337,8.0337,7.8301,7.8301,5627.0],["1978-09-18",7.8074,7.8074,7.7848,7.7848,1655.0],["1978-09-19",7.8301,7.8301,7.8301,7.8301,662.0],["1978-09-20",7.8301,7.8301,7.7848,7.7848,2648.0],["1978-09-21",7.7848,7.7848,7.7848,7.7848,0.0],["1978-09-22",7.8074,7.8301,7.8074,7.8074,1324.0],["1978-09-25",7.8074,7.8074,7.7848,7.7848,11585.0],["1978-09-26",7.8301,7.8753,7.8301,7.8301,14564.0],["1978-09-27",7.8301,7.8527,7.8074,7.8301,6620.0],["1978-09-28",7.8301,7.8301,7.8074,7.8074,993.0],["1978-09-29",7.8301,7.8301,7.8301,7.8301,2317.0],["1978-10-02",7.8753,7.9206,7.8753,7.8753,1655.0],["1978-10-03",7.8753,7.9659,7.8753,7.8753,2648.0],["1978-10-04",7.8753,7.8753,7.8753,7.8753,1655.0],["1978-10-05",7.898,7.9432,7.898,7.9432,1986.0],["1978-10-06",7.9658,8.0111,7.9658,7.9658,2979.0],["1978-10-09",7.9658,7.9658,7.9658,7.9658,0.0],["1978-10-10",8.0111,8.0564,8.0111,8.0564,3641.0],["1978-10-11",8.0564,8.1469,8.0564,8.1469,5296.0],["1978-10-12",8.1469,8.4864,8.1469,8.4864,13571.0],["1978-10-13",8.4411,8.4411,8.3279,8.3279,5627.0],["1978-10-16",8.3279,8.4185,8.1695,8.1695,15226.0],["1978-10-17",8.1469,8.1469,8.0564,8.0564,5627.0],["1978-10-18",8.0564,8.1243,8.0564,8.1243,3972.0],["1978-10-19",8.0564,8.0564,8.0564,8.0564,14233.0],["1978-10-20",8.0564,8.0564,7.9658,7.9658,5296.0],["1978-10-23",7.9658,7.9658,7.9206,7.9658,12909.0],["1978-10-24",7.9658,7.9658,7.9658,7.9658,1655.0],["1978-10-25",7.9206,7.9206,7.8074,7.8074,4634.0],["1978-10-26",7.8074,7.8301,7.6943,7.6943,13240.0],["1978-10-27",7.6943,7.7169,7.5585,7.5585,14233.0],["1978-10-30",7.4001,7.4001,7.3322,7.4001,5296.0],["1978-10-31",7.3322,7.3322,7.1059,7.1059,8275.0],["1978-11-01",7.1059,7.1059,6.9475,7.1059,23832.0],["1978-11-02",7.1738,7.2417,7.1738,7.1964,5296.0],["1978-11-03",7.1964,7.2417,7.1964,7.2417,1655.0],["1978-11-06",7.2643,7.2643,7.2643,7.2643,331.0],["1978-11-07",7.2417,7.2417,7.1512,7.1512,1655.0],["1978-11-08",7.1512,7.2191,7.1512,7.1512,3310.0],["1978-11-09",7.2191,7.3322,7.2191,7.3322,6951.0],["1978-11-10",7.3322,7.3775,7.3322,7.3775,1655.0],["1978-11-13",7.4227,7.5585,7.4227,7.5585,5296.0],["1978-11-14",7.6038,7.8074,7.6038,7.8074,6951.0],["1978-11-15",7.8527,7.9432,7.8527,7.898,3641.0],["1978-11-16",7.898,7.9206,7.7848,7.7848,3310.0],["1978-11-17",7.7848,7.7848,7.7395,7.7848,4634.0],["1978-11-20",7.7848,7.8527,7.7622,7.8527,3641.0],["1978-11-21",7.8527,7.8527,7.8527,7.8527,2317.0],["1978-11-22",7.8527,7.8527,7.8074,7.8527,2979.0],["1978-11-24",7.8753,7.8753,7.8753,7.8753,331.0],["1978-11-27",7.8753,7.9206,7.7848,7.7848,3972.0],["1978-11-28",7.7848,7.7848,7.7848,7.7848,0.0],["1978-11-29",7.8301,7.8527,7.8301,7.8527,4303.0],["1978-11-30",7.8527,7.8527,7.7848,7.7848,1324.0],["1978-12-01",7.8074,7.9206,7.8074,7.9206,12909.0],["1978-12-04",7.9206,8.0111,7.9206,8.0111,27142.0],["1978-12-05",8.0111,8.1469,8.0111,8.1469,18536.0],["1978-12-06",8.1922,8.26,8.1922,8.26,7282.0],["1978-12-07",8.26,8.2827,8.26,8.26,4303.0],["1978-12-08",8.26,8.26,8.26,8.26,0.0],["1978-12-11",8.26,8.3279,8.26,8.3279,2648.0],["1978-12-12",8.3279,8.3732,8.3279,8.3279,5296.0],["1978-12-13",8.3279,8.3732,8.3279,8.3732,67524.0],["1978-12-14",8.3506,8.3506,8.3506,8.3506,993.0],["1978-12-15",8.3958,8.4411,8.3958,8.4411,2317.0],["1978-12-18",8.3732,8.3732,8.2827,8.2827,2317.0],["1978-12-19",8.2827,8.2827,8.1016,8.1016,7613.0],["1978-12-20",8.1016,8.1016,8.1016,8.1016,0.0],["1978-12-21",8.1016,8.3053,8.079,8.2827,14895.0],["1978-12-22",8.3279,8.3732,8.3279,8.3732,1655.0],["1978-12-26",8.3732,8.3732,8.3279,8.3279,4965.0],["1978-12-27",8.3506,8.3506,8.3506,8.3506,331.0],["1978-12-28",8.3732,8.4185,8.3732,8.3732,5958.0],["1978-12-29",8.3732,8.4185,8.3732,8.4185,662.0],["1979-01-02",8.3958,8.3958,8.3732,8.3958,662.0],["1979-01-03",8.3958,8.4185,8.3958,8.3958,662.0],["1979-01-04",8.3958,8.4185,8.3958,8.3958,993.0],["1979-01-05",8.4863,8.5542,8.4863,8.5542,993.0],["1979-01-08",8.7805,8.7805,8.5995,8.7353,8606.0],["1979-01-09",8.7353,9.1426,8.7353,9.1426,14730.0],["1979-01-10",9.2784,9.6405,9.2784,9.5952,6620.0],["1979-01-11",9.5952,9.6858,9.4142,9.5047,21350.0],["1979-01-12",9.5047,9.5952,9.5047,9.5952,1655.0],["1979-01-15",9.5952,9.6857,9.4142,9.4142,2814.0],["1979-01-16",9.4142,9.4595,9.1879,9.3689,16219.0],["1979-01-17",9.3689,9.4142,9.1426,9.1426,6124.0],["1979-01-18",9.1426,9.2331,9.1426,9.2331,1821.0],["1979-01-19",9.2784,9.3689,9.2784,9.3689,2317.0],["1979-01-22",9.3237,9.3237,9.1879,9.2784,6289.0],["1979-01-23",9.2784,9.3237,9.1426,9.1426,4469.0],["1979-01-24",9.1426,9.1426,9.0521,9.1426,1986.0],["1979-01-25",9.3237,9.4594,9.3237,9.4142,18040.0],["1979-01-26",9.4594,9.5047,9.4594,9.5047,1821.0],["1979-01-29",9.4142,9.4142,9.3689,9.4142,4303.0],["1979-01-30",9.4142,9.4142,9.3689,9.4142,4800.0],["1979-01-31",9.4142,9.5047,9.3689,9.3689,2648.0],["1979-02-01",9.3237,9.3237,9.1426,9.1426,828.0],["1979-02-02",9.1426,9.1426,9.0521,9.1426,1821.0],["1979-02-05",9.1426,9.2331,9.0068,9.2331,7282.0],["1979-02-06",9.1879,9.1879,9.0521,9.1879,5462.0],["1979-02-07",9.1879,9.2331,9.0068,9.2331,8772.0],["1979-02-08",9.2331,9.2331,9.2331,9.2331,0.0],["1979-02-09",9.2331,9.2331,9.1426,9.1426,2648.0],["1979-02-12",9.1426,9.1426,9.0521,9.1426,1821.0],["1979-02-13",9.0974,9.0974,9.0521,9.0521,4303.0],["1979-02-14",9.0521,9.0521,9.0521,9.0521,0.0],["1979-02-15",9.0068,9.0068,8.9616,8.9616,2152.0],["1979-02-16",8.8711,8.8711,8.4637,8.6448,4800.0],["1979-02-20",8.5995,8.5995,8.509,8.509,14730.0],["1979-02-21",8.4185,8.4185,8.3732,8.3732,828.0],["1979-02-22",8.3732,8.509,8.3732,8.3732,17874.0],["1979-02-23",8.4637,8.4637,8.4637,8.4637,166.0],["1979-02-26",8.4637,8.4637,8.3732,8.3732,993.0],["1979-02-27",8.2827,8.2827,8.1922,8.2827,2152.0],["1979-02-28",8.2827,8.2827,8.1922,8.1922,1159.0],["1979-03-01",8.1922,8.3732,8.1469,8.3732,7282.0],["1979-03-02",8.4637,8.69,8.4637,8.69,4469.0],["1979-03-05",8.69,8.69,8.6448,8.6448,1655.0],["1979-03-06",8.6448,8.7353,8.5995,8.7353,1159.0],["1979-03-07",8.7353,9.2331,8.7353,9.1879,6620.0],["1979-03-08",9.1879,9.1879,9.0974,9.0974,5296.0],["1979-03-09",9.0521,9.0521,8.8711,8.8711,1324.0],["1979-03-12",8.8711,8.8711,8.69,8.69,1821.0],["1979-03-13",8.69,8.69,8.69,8.69,166.0],["1979-03-14",8.6448,8.6448,8.6448,8.6448,166.0],["1979-03-15",8.5995,8.5995,8.4185,8.4185,72324.0],["1979-03-16",8.509,8.509,8.509,8.509,497.0],["1979-03-19",8.4637,8.4637,8.4185,8.4637,497.0],["1979-03-20",8.4637,8.4637,8.4637,8.4637,0.0],["1979-03-21",8.3732,8.3732,8.3279,8.3279,331.0],["1979-03-22",8.4185,8.4185,8.4185,8.4185,166.0],["1979-03-23",8.4637,8.509,8.4637,8.4637,4965.0],["1979-03-26",8.4637,8.4637,8.3732,8.4185,2483.0],["1979-03-27",8.4185,8.509,8.3279,8.3279,2152.0],["1979-03-28",8.3279,8.3279,8.1469,8.1469,2483.0],["1979-03-29",8.0564,8.0564,7.9659,8.0111,1655.0],["1979-03-30",8.0111,8.1922,7.9659,8.1922,2648.0],["1979-04-02",8.1922,8.3279,8.1922,8.3279,2648.0],["1979-04-03",8.4185,8.7353,8.4185,8.69,4634.0],["1979-04-04",8.7353,8.9163,8.7353,8.9163,3145.0],["1979-04-05",8.9163,8.9163,8.7805,8.8258,119160.0],["1979-04-06",8.8258,8.8711,8.7805,8.7805,662.0],["1979-04-09",8.7805,8.8258,8.7353,8.7805,33100.0],["1979-04-10",8.7805,8.7805,8.5995,8.5995,46671.0],["1979-04-11",8.5995,8.5995,8.5542,8.5542,33266.0],["1979-04-12",8.5995,8.6448,8.5995,8.5995,28797.0],["1979-04-16",8.509,8.509,8.4185,8.4185,27473.0],["1979-04-17",8.4185,8.6448,8.3279,8.6448,1821.0],["1979-04-18",8.6448,8.6448,8.5995,8.6448,2979.0],["1979-04-19",8.5995,8.5995,8.4637,8.5542,1655.0],["1979-04-20",8.4637,8.4637,8.3732,8.3732,37734.0],["1979-04-23",8.3279,8.3279,8.3279,8.3279,2648.0],["1979-04-24",8.3279,8.3732,8.3279,8.3732,30618.0],["1979-04-25",8.3732,8.509,8.3732,8.3732,21019.0],["1979-04-26",8.3279,8.3279,8.3279,8.3279,2152.0],["1979-04-27",8.3279,8.3279,8.3279,8.3279,166.0],["1979-04-30",8.3279,8.3279,8.2374,8.2374,1821.0],["1979-05-01",8.2374,8.3279,8.2374,8.3279,662.0],["1979-05-02",8.2374,8.2374,8.2374,8.2374,497.0],["1979-05-03",8.2374,8.3279,8.1922,8.3279,1490.0],["1979-05-04",8.3279,8.4637,8.2827,8.4637,30121.0],["1979-05-07",8.4637,8.509,8.4185,8.4185,2317.0],["1979-05-08",8.3732,8.3732,8.1469,8.1922,17543.0],["1979-05-09",8.1922,8.1922,8.1469,8.1922,28797.0],["1979-05-10",8.0564,8.0564,7.9206,7.9658,4303.0],["1979-05-11",7.9658,7.9658,7.7395,7.7395,1821.0],["1979-05-14",7.7395,7.7848,7.7395,7.7848,45182.0],["1979-05-15",7.7848,7.8753,7.7395,7.8753,2979.0],["1979-05-16",7.8753,7.9206,7.8301,7.8753,54615.0],["1979-05-17",7.8753,7.9659,7.8753,7.8753,828.0],["1979-05-18",7.8753,8.1016,7.8753,8.1016,39886.0],["1979-05-21",8.1016,8.1469,8.0111,8.0564,31942.0],["1979-05-22",8.0564,8.3279,8.0564,8.3279,5958.0],["1979-05-23",8.3279,8.3732,8.2374,8.3732,1490.0],["1979-05-24",8.3732,8.4185,8.2827,8.4185,1655.0],["1979-05-25",8.4185,8.4185,8.3279,8.4185,1159.0],["1979-05-29",8.4185,8.4637,8.3279,8.4637,3145.0],["1979-05-30",8.4637,8.5542,8.3279,8.3732,3641.0],["1979-05-31",8.3732,8.3732,8.3732,8.3732,166.0],["1979-06-01",8.3732,8.3732,8.2374,8.3732,3476.0],["1979-06-04",8.3279,8.3279,8.2827,8.3279,1821.0],["1979-06-05",8.3279,8.3732,8.3279,8.3732,1986.0],["1979-06-06",8.3279,8.3279,8.3279,8.3279,497.0],["1979-06-07",8.3279,8.4185,8.3279,8.3279,7117.0],["1979-06-08",8.3279,8.4637,8.3279,8.4637,5131.0],["1979-06-11",8.4637,8.4637,8.3732,8.4637,3807.0],["1979-06-12",8.4637,8.7805,8.4185,8.7805,63883.0],["1979-06-13",8.7805,9.0068,8.7353,8.9616,53291.0],["1979-06-14",8.9616,9.0068,8.9163,9.0068,1821.0],["1979-06-15",9.0068,9.0521,8.9163,9.0068,17709.0],["1979-06-18",8.9163,8.9163,8.8711,8.8711,5296.0],["1979-06-19",8.8258,8.8258,8.69,8.69,993.0],["1979-06-20",8.69,8.69,8.5995,8.5995,993.0],["1979-06-21",8.6448,8.6448,8.6448,8.6448,166.0],["1979-06-22",8.6448,8.7805,7.9659,8.7805,11916.0],["1979-06-25",8.69,8.69,8.509,8.5542,8606.0],["1979-06-26",8.5542,8.5542,8.4637,8.5542,993.0],["1979-06-27",8.5542,8.5542,8.5542,8.5542,166.0],["1979-06-28",8.4637,8.4637,8.4185,8.4185,993.0],["1979-06-29",8.3279,8.3279,8.3279,8.3279,331.0],["1979-07-02",8.3279,8.3279,8.2374,8.2374,1490.0],["1979-07-03",8.3279,8.3279,8.3279,8.3279,19860.0],["1979-07-05",8.3279,8.3279,8.3279,8.3279,5958.0],["1979-07-06",8.3279,8.5995,8.3279,8.5995,6289.0],["1979-07-09",8.69,8.7353,8.69,8.7353,1324.0],["1979-07-10",8.7353,8.8258,8.69,8.8258,1655.0],["1979-07-11",8.8258,8.8711,8.7805,8.8711,3476.0],["1979-07-12",8.8711,8.8711,8.8711,8.8711,1159.0],["1979-07-13",8.8711,8.8711,8.8711,8.8711,166.0],["1979-07-16",8.8711,8.8711,8.8711,8.8711,1324.0],["1979-07-17",8.8711,8.9616,8.7805,8.8711,11254.0],["1979-07-18",8.8711,8.8711,8.7805,8.7805,43527.0],["1979-07-19",8.7805,8.7805,8.69,8.7805,3145.0],["1979-07-20",8.69,8.69,8.4637,8.4637,2979.0],["1979-07-23",8.4637,8.7353,8.4637,8.7353,11420.0],["1979-07-24",8.6448,8.6448,8.4637,8.5542,5462.0],["1979-07-25",8.5995,8.69,8.5995,8.69,4303.0],["1979-07-26",8.69,8.69,8.5542,8.69,18205.0],["1979-07-27",8.5995,8.5995,8.4185,8.4185,2814.0],["1979-07-30",8.3732,8.3732,8.3279,8.3279,4800.0],["1979-07-31",8.3279,8.5995,8.3279,8.509,7944.0],["1979-08-01",8.509,8.5995,8.4637,8.5995,2483.0],["1979-08-02",8.5995,8.69,8.509,8.5995,9765.0],["1979-08-03",8.6448,8.6448,8.6448,8.6448,1324.0],["1979-08-06",8.69,8.8258,8.69,8.69,3972.0],["1979-08-07",8.69,8.7805,8.5995,8.7805,5793.0],["1979-08-08",8.8258,8.8711,8.8258,8.8711,14730.0],["1979-08-09",8.8711,8.9616,8.8258,8.9616,45347.0],["1979-08-10",8.9616,9.0068,8.9163,9.0068,1655.0],["1979-08-13",9.0068,9.0068,8.8711,8.9616,3145.0],["1979-08-14",8.9616,8.9616,8.8258,8.8258,4965.0],["1979-08-15",8.8258,8.9163,8.7805,8.9163,15723.0],["1979-08-16",8.9163,8.9616,8.7805,8.8258,16716.0],["1979-08-17",8.8258,9.0068,8.8258,8.8711,14895.0],["1979-08-20",8.8711,8.9163,8.8711,8.9163,4469.0],["1979-08-21",8.8711,8.8711,8.8711,8.8711,828.0],["1979-08-22",8.8711,9.0068,8.8711,8.8711,8606.0],["1979-08-23",8.8711,8.9616,8.8711,8.9163,3641.0],["1979-08-24",8.9163,9.0068,8.8711,9.0068,2317.0],["1979-08-27",9.0068,9.0068,8.9163,8.9616,2152.0],["1979-08-28",8.9616,9.0068,8.9163,8.9163,828.0],["1979-08-29",8.9163,8.9616,8.8711,8.9616,2648.0],["1979-08-30",8.9616,8.9616,8.8711,8.8711,177085.0],["1979-08-31",8.9163,9.0068,8.9163,9.0068,3641.0],["1979-09-04",9.0068,9.0068,9.0068,9.0068,0.0],["1979-09-05",8.9616,8.9616,8.9616,8.9616,1159.0],["1979-09-06",8.9616,9.0068,8.8711,8.9163,8606.0],["1979-09-07",8.9163,8.9163,8.9163,8.9163,1324.0],["1979-09-10",8.9163,9.0521,8.8711,9.0521,15723.0],["1979-09-11",9.0521,9.1426,8.9616,8.9616,8110.0],["1979-09-12",8.9163,8.9163,8.9163,8.9163,1159.0],["1979-09-13",8.9616,9.0068,8.9616,9.0068,828.0],["1979-09-14",9.0068,9.2784,8.9616,9.2331,13737.0],["1979-09-17",9.1426,9.1426,9.0974,9.0974,2979.0],["1979-09-18",9.0974,9.1879,9.0068,9.0521,18702.0],["1979-09-19",9.0068,9.0068,9.0068,9.0068,1490.0],["1979-09-20",9.0068,9.0521,9.0068,9.0521,2648.0],["1979-09-21",9.0521,9.0521,8.8711,9.0068,7779.0],["1979-09-24",9.0068,9.0521,8.9616,8.9616,2317.0],["1979-09-25",8.9616,9.0068,8.9163,8.9163,1655.0],["1979-09-26",8.9163,9.0068,8.8258,9.0068,39720.0],["1979-09-27",9.0068,9.0068,8.9616,9.0068,72324.0],["1979-09-28",9.0068,9.0068,9.0068,9.0068,0.0],["1979-10-01",8.9616,8.9616,8.8258,8.8258,1986.0],["1979-10-02",8.8258,8.9163,8.8258,8.8711,2648.0],["1979-10-03",8.9163,8.9163,8.9163,8.9163,2317.0],["1979-10-04",8.9163,8.9163,8.7805,8.8711,3310.0],["1979-10-05",8.8711,8.8711,8.8711,8.8711,5793.0],["1979-10-08",8.9163,8.9163,8.9163,8.9163,2152.0],["1979-10-09",8.9163,8.9163,8.5542,8.5542,1986.0],["1979-10-10",8.4185,8.4185,7.9659,8.2374,12413.0],["1979-10-11",8.2827,8.509,8.2827,8.509,5958.0],["1979-10-12",8.4637,8.4637,8.3732,8.3732,2979.0],["1979-10-15",8.4637,8.6448,8.4637,8.509,4800.0],["1979-10-16",8.4637,8.4637,8.3279,8.4185,10758.0],["1979-10-17",8.5542,8.5542,8.5542,8.5542,662.0],["1979-10-18",8.509,8.509,8.509,8.509,6124.0],["1979-10-19",8.509,8.509,8.3732,8.3732,17543.0],["1979-10-22",8.1469,8.1469,7.8301,7.8301,11420.0],["1979-10-23",7.9206,8.1016,7.9206,7.9658,3310.0],["1979-10-24",7.9659,8.1016,7.9659,8.1016,6455.0],["1979-10-25",8.0564,8.0564,7.9658,7.9658,1490.0],["1979-10-26",7.9659,7.9659,7.8753,7.8753,828.0],["1979-10-29",7.7848,7.7848,7.7848,7.7848,331.0],["1979-10-30",7.7848,7.7848,7.649,7.7848,4469.0],["1979-10-31",7.7848,7.7848,7.6038,7.6038,1324.0],["1979-11-01",7.5132,7.5132,7.4227,7.4227,1655.0],["1979-11-02",7.4227,7.4227,7.3322,7.4227,3145.0],["1979-11-05",7.5585,7.7395,7.5585,7.7395,3145.0],["1979-11-06",7.649,7.649,7.6038,7.6038,993.0],["1979-11-07",7.6038,7.6943,7.5132,7.5132,60077.0],["1979-11-08",7.5132,7.5132,7.4227,7.4227,20026.0],["1979-11-09",7.5132,7.7848,7.5132,7.7848,5296.0],["1979-11-12",7.7848,7.7848,7.6038,7.7848,4469.0],["1979-11-13",7.7395,7.7395,7.6943,7.6943,828.0],["1979-11-14",7.6943,7.6943,7.6038,7.6943,2152.0],["1979-11-15",7.649,7.649,7.2869,7.2869,11420.0],["1979-11-16",7.3775,7.4227,7.3775,7.4227,70007.0],["1979-11-19",7.468,7.6038,7.468,7.468,1821.0],["1979-11-20",7.468,7.5132,7.4227,7.4227,12744.0],["1979-11-21",7.4227,7.6038,7.2869,7.6038,954273.0],["1979-11-23",7.6038,7.649,7.468,7.468,3972.0],["1979-11-26",7.468,7.5132,7.4227,7.468,585539.0],["1979-11-27",7.468,7.5132,7.4227,7.4227,51471.0],["1979-11-28",7.2869,7.2869,7.1512,7.1512,13406.0],["1979-11-29",7.1059,7.1059,6.7891,6.7891,9103.0],["1979-11-30",6.8343,6.9701,6.8343,6.9701,16219.0],["1979-12-03",6.9701,6.9701,6.9701,6.9701,10096.0],["1979-12-04",6.9701,7.0154,6.7891,7.0154,55112.0],["1979-12-05",7.0606,7.3322,7.0606,7.2417,37403.0],["1979-12-06",7.2417,7.2417,7.1059,7.1512,6289.0],["1979-12-07",7.1059,7.1059,7.0154,7.0154,6951.0],["1979-12-10",7.0154,7.0606,6.8796,6.8796,6620.0],["1979-12-11",6.8796,6.9701,6.7891,6.7891,5793.0],["1979-12-12",6.7891,6.9249,6.7891,6.9249,7613.0],["1979-12-13",6.9249,7.0154,6.8343,7.0154,2317.0],["1979-12-14",7.0154,7.1512,6.9249,7.1512,5627.0],["1979-12-17",7.2417,7.3322,7.2417,7.3322,22508.0],["1979-12-18",7.3322,7.3775,7.2417,7.2417,28963.0],["1979-12-19",7.2417,7.2417,7.1059,7.1964,18371.0],["1979-12-20",7.1964,7.649,7.1059,7.6038,183540.0],["1979-12-21",7.6038,7.6038,7.3775,7.5132,10758.0],["1979-12-24",7.468,7.468,7.3322,7.3775,54450.0],["1979-12-26",7.3775,7.468,7.3775,7.3775,1490.0],["1979-12-27",7.3322,7.3322,7.1059,7.1964,4303.0],["1979-12-28",7.1964,7.2417,7.1964,7.2417,1986.0],["1979-12-31",7.2417,7.7848,7.1512,7.6038,36741.0],["1980-01-02",7.5585,7.5585,7.3322,7.3322,49319.0],["1980-01-03",7.3322,7.4227,7.0606,7.4227,18040.0],["1980-01-04",7.3775,7.3775,7.2417,7.3775,2483.0],["1980-01-07",7.3775,7.3775,7.2869,7.3775,3807.0],["1980-01-08",7.3775,7.4227,7.2869,7.4227,11916.0],["1980-01-09",7.4227,7.468,7.2869,7.3322,7448.0],["1980-01-10",7.3322,7.4227,7.2417,7.2417,34259.0],["1980-01-11",7.2417,7.3322,7.2417,7.3322,2317.0],["1980-01-14",7.3322,7.3322,7.2417,7.3322,11751.0],["1980-01-15",7.3322,7.3775,7.2869,7.2869,8110.0],["1980-01-16",7.2869,7.2869,7.1964,7.2417,21019.0],["1980-01-17",7.2417,7.3322,7.1512,7.3322,23667.0],["1980-01-18",7.3322,7.3322,7.2417,7.3322,10758.0],["1980-01-21",7.3322,7.3322,7.2417,7.2869,10592.0],["1980-01-22",7.2869,7.2869,7.2417,7.2869,9434.0],["1980-01-23",7.2869,7.3322,7.2417,7.2417,5627.0],["1980-01-24",7.2417,7.2417,7.2417,7.2417,1821.0],["1980-01-25",7.2417,7.2417,7.2417,7.2417,1655.0],["1980-01-28",7.2417,7.2869,7.2417,7.2417,5627.0],["1980-01-29",7.2417,7.2869,7.2417,7.2869,10427.0],["1980-01-30",7.2869,7.2869,7.2417,7.2417,1324.0],["1980-01-31",7.2417,7.2417,7.2417,7.2417,19033.0],["1980-02-01",7.2417,7.2869,7.1964,7.1964,5296.0],["1980-02-04",7.1964,7.2417,7.1059,7.1059,3972.0],["1980-02-05",7.0606,7.0606,6.9701,6.9701,2979.0],["1980-02-06",6.9701,6.9701,6.9701,6.9701,10758.0],["1980-02-07",6.9701,7.0154,6.9701,6.9701,5793.0],["1980-02-08",7.0154,7.1512,7.0154,7.0606,3310.0],["1980-02-11",7.0606,7.1512,6.8796,7.1059,20191.0],["1980-02-12",7.1059,7.1964,7.1059,7.1512,5462.0],["1980-02-13",7.1964,7.3322,7.1964,7.1964,6455.0],["1980-02-14",7.1964,7.2417,7.1964,7.2417,24329.0],["1980-02-15",7.2417,7.2417,7.1964,7.1964,2648.0],["1980-02-19",7.1964,7.1964,7.1512,7.1964,993.0],["1980-02-20",7.1964,7.2417,7.1964,7.2417,4138.0],["1980-02-21",7.2417,7.2417,7.1964,7.1964,7613.0],["1980-02-22",7.1964,7.1964,7.1512,7.1512,1986.0],["1980-02-25",7.1059,7.1059,7.0606,7.0606,2483.0],["1980-02-26",7.0606,7.1964,7.0154,7.1512,10261.0],["1980-02-27",7.2417,7.2417,7.2417,7.2417,3310.0],["1980-02-28",7.2417,7.2417,7.1512,7.1512,48988.0],["1980-02-29",7.2417,7.2417,7.2417,7.2417,993.0],["1980-03-03",7.1512,7.1512,7.1059,7.1512,1490.0],["1980-03-04",7.0606,7.0606,7.0154,7.0606,4469.0],["1980-03-05",7.0606,7.0606,6.9249,6.9249,158549.0],["1980-03-06",6.9249,7.0154,6.7891,6.7891,3476.0],["1980-03-07",6.7891,6.8343,6.7891,6.7891,20026.0],["1980-03-10",6.7891,6.8343,6.7438,6.7438,3807.0],["1980-03-11",6.7891,6.7891,6.7891,6.7891,3145.0],["1980-03-12",6.6986,6.6986,6.6533,6.6533,3641.0],["1980-03-13",6.6533,6.7891,6.6533,6.6533,61566.0],["1980-03-14",6.608,6.608,6.5628,6.5628,2814.0],["1980-03-17",6.5628,6.608,6.427,6.427,1324.0],["1980-03-18",6.3817,6.3817,6.1554,6.1554,5958.0],["1980-03-19",6.2007,6.246,6.2007,6.2007,993.0],["1980-03-20",6.1554,6.1554,6.1554,6.1554,497.0],["1980-03-21",6.1102,6.1102,6.0649,6.1102,1490.0],["1980-03-24",6.0649,6.0649,5.9291,5.9291,57098.0],["1980-03-25",5.8839,5.8839,5.8839,5.8839,31445.0],["1980-03-26",5.8839,5.9291,5.8839,5.8839,11751.0],["1980-03-27",5.8839,5.8839,5.8839,5.8839,27970.0],["1980-03-28",5.8839,5.9744,5.7481,5.9744,6455.0],["1980-03-31",5.9744,6.1554,5.9744,6.1102,3972.0],["1980-04-01",6.1102,6.1554,6.0649,6.1554,17543.0],["1980-04-02",6.2007,6.2007,6.2007,6.2007,828.0],["1980-04-03",6.2007,6.246,6.1102,6.246,1490.0],["1980-04-07",6.246,6.246,6.0649,6.0649,2317.0],["1980-04-08",5.9744,5.9744,5.8386,5.8386,1986.0],["1980-04-09",5.8386,5.8839,5.8386,5.8386,1655.0],["1980-04-10",5.8386,5.8386,5.7933,5.7933,6951.0],["1980-04-11",5.7933,5.8839,5.7933,5.8839,1821.0],["1980-04-14",5.9744,6.0649,5.9744,6.0196,1655.0],["1980-04-15",5.9744,5.9744,5.8386,5.8386,11916.0],["1980-04-16",5.8386,5.8839,5.7933,5.7933,331.0],["1980-04-17",5.7933,5.8839,5.7933,5.8839,4634.0],["1980-04-18",5.8386,5.8386,5.8386,5.8386,166.0],["1980-04-21",5.7933,5.7933,5.7481,5.7933,40713.0],["1980-04-22",5.8386,5.8839,5.8386,5.8839,1159.0],["1980-04-23",5.8839,5.8839,5.8386,5.8839,3972.0],["1980-04-24",5.9291,5.9744,5.9291,5.9744,10261.0],["1980-04-25",5.8839,5.8839,5.8386,5.8386,34424.0],["1980-04-28",5.7933,5.7933,5.7933,5.7933,1324.0],["1980-04-29",5.7933,5.9291,5.7933,5.8386,2152.0],["1980-04-30",5.8839,6.0196,5.8839,5.9744,4965.0],["1980-05-01",5.9291,5.9291,5.9291,5.9291,662.0],["1980-05-02",5.9744,6.0649,5.9744,5.9744,993.0],["1980-05-05",5.9744,6.0196,5.9291,6.0196,2152.0],["1980-05-06",5.9744,5.9744,5.9291,5.9291,1159.0],["1980-05-07",5.9291,6.0196,5.9291,6.0196,2814.0],["1980-05-08",6.0196,6.0649,6.0196,6.0649,4138.0],["1980-05-09",6.0649,6.1554,6.0197,6.1554,3476.0],["1980-05-12",6.1554,6.1554,6.1554,6.1554,0.0],["1980-05-13",6.1554,6.1554,6.0649,6.1554,2152.0],["1980-05-14",6.1554,6.1554,6.1554,6.1554,8937.0],["1980-05-15",6.1554,6.1554,6.0649,6.0649,5131.0],["1980-05-16",6.1102,6.1554,6.1102,6.1102,14399.0],["1980-05-19",6.1102,6.1102,6.1102,6.1102,0.0],["1980-05-20",6.1102,6.1554,6.1102,6.1554,2814.0],["1980-05-21",6.1554,6.2912,6.1554,6.2912,7779.0],["1980-05-22",6.2912,6.3365,6.2912,6.2912,1821.0],["1980-05-23",6.2912,6.3817,6.2912,6.2912,2814.0],["1980-05-27",6.2912,6.3365,6.246,6.3365,1324.0],["1980-05-28",6.3365,6.4722,6.3365,6.4722,662.0],["1980-05-29",6.4723,6.5175,6.427,6.5175,497.0],["1980-05-30",6.4723,6.4723,6.3817,6.427,3310.0],["1980-06-02",6.3365,6.3365,6.2912,6.2912,9103.0],["1980-06-03",6.2912,6.3365,6.2007,6.2007,18371.0],["1980-06-04",6.2007,6.246,6.2007,6.246,497.0],["1980-06-05",6.246,6.246,6.246,6.246,1655.0],["1980-06-06",6.246,6.246,6.246,6.246,7448.0],["1980-06-09",6.246,6.246,6.246,6.246,0.0],["1980-06-10",6.246,6.3817,6.246,6.3817,1821.0],["1980-06-11",6.427,6.5175,6.427,6.427,1324.0],["1980-06-12",6.427,6.427,6.427,6.427,0.0],["1980-06-13",6.5175,6.5175,6.5175,6.5175,993.0],["1980-06-16",6.5175,6.5628,6.427,6.427,5296.0],["1980-06-17",6.3817,6.3817,6.2912,6.3365,8441.0],["1980-06-18",6.3365,6.3365,6.3365,6.3365,0.0],["1980-06-19",6.2912,6.2912,6.246,6.246,2152.0],["1980-06-20",6.2007,6.2007,6.2007,6.2007,1655.0],["1980-06-23",6.2912,6.2912,6.2912,6.2912,3476.0],["1980-06-24",6.2912,6.2912,6.2912,6.2912,0.0],["1980-06-25",6.246,6.246,6.1554,6.1554,11585.0],["1980-06-26",6.0649,6.0649,6.0649,6.0649,4138.0],["1980-06-27",6.0649,6.0649,6.0196,6.0649,1159.0],["1980-06-30",6.1554,6.1554,6.1554,6.1554,166.0],["1980-07-01",6.1554,6.1554,6.0649,6.1554,22839.0],["1980-07-02",6.1102,6.1102,6.0196,6.0196,8275.0],["1980-07-03",6.0649,6.0649,6.0649,6.0649,166.0],["1980-07-07",6.0196,6.0196,6.0196,6.0196,993.0],["1980-07-08",6.0649,6.1102,6.0649,6.1102,27639.0],["1980-07-09",6.1102,6.1102,6.0196,6.1102,23501.0],["1980-07-10",6.1102,6.246,6.0196,6.0649,18702.0],["1980-07-11",6.0649,6.0649,6.0196,6.0196,27473.0],["1980-07-14",6.0649,6.2912,6.0649,6.2912,2814.0],["1980-07-15",6.2912,6.2912,6.2912,6.2912,166.0],["1980-07-16",6.2007,6.2007,6.1554,6.1554,2152.0],["1980-07-17",6.1554,6.1554,6.1554,6.1554,166.0],["1980-07-18",6.1554,6.3365,6.1102,6.246,28135.0],["1980-07-21",6.246,6.3817,6.246,6.3817,1490.0],["1980-07-22",6.427,7.0154,6.427,7.0154,63552.0],["1980-07-23",6.8796,6.8796,6.6986,6.7891,10427.0],["1980-07-24",6.7891,6.7891,6.608,6.608,3641.0],["1980-07-25",6.6533,6.6986,6.6533,6.6986,13737.0],["1980-07-28",6.6986,6.9701,6.6986,6.9701,5627.0],["1980-07-29",7.0606,7.1059,7.0606,7.0606,3972.0],["1980-07-30",7.0606,7.0606,7.0606,7.0606,0.0],["1980-07-31",7.0606,7.0606,7.0154,7.0154,2483.0],["1980-08-01",7.0606,7.2417,7.0606,7.1512,6951.0],["1980-08-04",7.1512,7.1512,6.9249,6.9249,12578.0],["1980-08-05",6.9249,7.0154,6.9249,6.9249,828.0],["1980-08-06",6.8796,6.8796,6.7891,6.7891,1490.0],["1980-08-07",6.7891,7.0154,6.6986,6.8796,7448.0],["1980-08-08",6.8796,6.9249,6.8796,6.9249,1821.0],["1980-08-11",7.0154,7.1059,7.0154,7.0154,8937.0],["1980-08-12",7.0154,7.1512,6.9701,7.1512,1159.0],["1980-08-13",7.1512,7.1512,7.1512,7.1512,993.0],["1980-08-14",7.0606,7.0606,6.9249,6.9249,5296.0],["1980-08-15",6.9701,7.1512,6.9701,7.1512,4634.0],["1980-08-18",7.1512,7.1512,7.1512,7.1512,12413.0],["1980-08-19",7.1512,7.3775,7.1512,7.3775,2483.0],["1980-08-20",7.3775,7.5132,7.1964,7.1964,12413.0],["1980-08-21",7.1964,7.1964,7.0606,7.1512,6951.0],["1980-08-22",7.1964,7.5132,7.1964,7.4227,3476.0],["1980-08-25",7.4227,7.4227,7.3322,7.3322,1159.0],["1980-08-26",7.3322,7.3322,7.1964,7.2417,1821.0],["1980-08-27",7.2417,7.3322,7.2417,7.3322,4634.0],["1980-08-28",7.3322,7.7396,7.2417,7.649,164507.0],["1980-08-29",7.649,7.7396,7.6038,7.6038,2152.0],["1980-09-02",7.6038,8.1469,7.6038,8.0564,140841.0],["1980-09-03",8.1469,8.3732,8.1469,8.3732,19695.0],["1980-09-04",8.3732,8.4185,7.9658,8.1469,14730.0],["1980-09-05",8.1469,8.5995,7.9658,8.5995,14730.0],["1980-09-08",8.7805,8.9163,8.7805,8.9163,4800.0],["1980-09-09",8.8258,8.8258,8.69,8.69,136538.0],["1980-09-10",8.69,8.69,8.1469,8.3279,153750.0],["1980-09-11",8.3279,8.3732,8.2374,8.2827,35086.0],["1980-09-12",8.2827,8.509,8.1922,8.509,6289.0],["1980-09-15",8.509,8.5542,8.4637,8.4637,993.0],["1980-09-16",8.4185,8.4185,8.1922,8.3732,3145.0],["1980-09-17",8.3732,8.69,8.2374,8.69,92349.0],["1980-09-18",8.69,8.7805,8.1469,8.1469,17047.0],["1980-09-19",8.1922,8.2827,8.1922,8.1922,5793.0],["1980-09-22",8.1922,8.1922,8.1469,8.1469,8937.0],["1980-09-23",8.1922,8.2374,8.1922,8.1922,1324.0],["1980-09-24",8.1922,8.4185,8.1922,8.4185,26480.0],["1980-09-25",8.4185,8.4637,8.4185,8.4185,993.0],["1980-09-26",8.3279,8.3279,8.1922,8.1922,30618.0],["1980-09-29",8.0564,8.0564,7.9659,8.0564,8441.0],["1980-09-30",8.0564,8.1016,8.0111,8.1016,10758.0],["1980-10-01",8.0111,8.0111,7.9659,8.0111,1986.0],["1980-10-02",8.0564,8.1016,8.0564,8.0564,1324.0],["1980-10-03",8.0564,8.1922,8.0564,8.1922,1324.0],["1980-10-06",8.1922,8.1922,8.1922,8.1922,0.0],["1980-10-07",8.2827,8.3279,8.2827,8.3279,2814.0],["1980-10-08",8.4185,8.509,8.4185,8.509,3972.0],["1980-10-09",8.509,8.509,8.4637,8.509,1490.0],["1980-10-10",8.4185,8.4185,8.4185,8.4185,7117.0],["1980-10-13",8.4185,8.4185,8.4185,8.4185,331.0],["1980-10-14",8.4185,8.509,8.4185,8.4185,7779.0],["1980-10-15",8.4185,8.509,8.4185,8.509,4965.0],["1980-10-16",8.4185,8.4185,8.3732,8.3732,1986.0],["1980-10-17",8.3732,8.3732,8.3279,8.3279,13737.0],["1980-10-20",8.3279,8.4185,8.3279,8.4185,2979.0],["1980-10-21",8.509,8.5995,8.509,8.509,3641.0],["1980-10-22",8.509,8.5542,8.509,8.5542,2483.0],["1980-10-23",8.5542,8.5542,8.5542,8.5542,0.0],["1980-10-24",8.5542,8.69,8.5542,8.5542,10592.0],["1980-10-27",8.509,8.509,8.4637,8.509,3145.0],["1980-10-28",8.509,8.5542,8.4185,8.4637,3641.0],["1980-10-29",8.4637,8.4637,8.4637,8.4637,331.0],["1980-10-30",8.4637,8.509,8.4637,8.509,7282.0],["1980-10-31",8.509,8.6448,8.4637,8.4637,6289.0],["1980-11-03",8.509,8.69,8.509,8.69,11420.0],["1980-11-05",8.69,8.69,8.5995,8.5995,4800.0],["1980-11-06",8.5995,8.5995,8.5542,8.5542,331.0],["1980-11-07",8.5542,8.5542,8.509,8.509,16550.0],["1980-11-10",8.5995,8.6448,8.5995,8.6448,331.0],["1980-11-11",8.6448,8.69,8.5995,8.5995,497.0],["1980-11-12",8.5542,8.5542,8.5542,8.5542,166.0],["1980-11-13",8.6448,8.7805,8.6448,8.7805,8606.0],["1980-11-14",8.8258,8.9616,8.8258,8.8258,5627.0],["1980-11-17",8.7805,8.7805,8.6448,8.6448,993.0],["1980-11-18",8.5995,8.5995,8.4637,8.5995,18867.0],["1980-11-19",8.6448,8.7805,8.6448,8.69,43361.0],["1980-11-20",8.69,8.69,8.6448,8.6448,1159.0],["1980-11-21",8.5995,8.5995,8.5542,8.5542,2152.0],["1980-11-24",8.509,8.509,8.509,8.509,11089.0],["1980-11-25",8.509,8.509,8.509,8.509,1986.0],["1980-11-26",8.509,8.509,8.4637,8.509,1490.0],["1980-11-28",8.4637,8.4637,8.4637,8.4637,1490.0],["1980-12-01",8.509,8.509,8.509,8.509,6455.0],["1980-12-02",8.4637,8.4637,8.4637,8.4637,331.0],["1980-12-03",8.4637,8.4637,8.4637,8.4637,166.0],["1980-12-04",8.4637,8.5542,8.4637,8.4637,2152.0],["1980-12-05",8.4637,8.509,8.3732,8.4185,8275.0],["1980-12-08",8.3732,8.3732,8.3732,8.3732,8441.0],["1980-12-09",8.3279,8.3279,8.3279,8.3279,16385.0],["1980-12-10",8.3279,8.4185,8.3279,8.4185,5958.0],["1980-12-11",8.3279,8.3279,8.2374,8.3279,13902.0],["1980-12-12",8.3279,8.4185,8.3279,8.3279,27142.0],["1980-12-15",8.3279,8.3279,8.2827,8.2827,5958.0],["1980-12-16",8.2827,8.2827,8.2374,8.2374,1159.0],["1980-12-17",8.2374,8.2374,8.2374,8.2374,3145.0],["1980-12-18",8.1922,8.1922,8.1922,8.1922,828.0],["1980-12-19",8.1922,8.1922,8.1922,8.1922,3310.0],["1980-12-22",8.1469,8.1469,8.1469,8.1469,1821.0],["1980-12-23",8.1469,8.2374,8.1469,8.1469,2979.0],["1980-12-24",8.1469,8.2827,8.1469,8.2374,67193.0],["1980-12-26",8.2374,8.2374,8.2374,8.2374,16716.0],["1980-12-29",8.1922,8.1922,8.1469,8.1469,5131.0],["1980-12-30",8.1016,8.1016,8.1016,8.1016,828.0],["1980-12-31",8.1016,8.1922,8.1016,8.1922,20688.0],["1981-01-02",8.1922,8.2374,8.1469,8.1469,662.0],["1981-01-05",8.1016,8.1016,8.1016,8.1016,3310.0],["1981-01-06",8.1016,8.1469,8.1016,8.1469,2648.0],["1981-01-07",8.1469,8.1469,8.1469,8.1469,13902.0],["1981-01-08",8.1469,8.1469,8.1016,8.1016,19529.0],["1981-01-09",8.1016,8.1016,8.1016,8.1016,828.0],["1981-01-12",8.1016,8.1016,8.0564,8.0564,8937.0],["1981-01-13",8.0564,8.0564,8.0564,8.0564,0.0],["1981-01-14",8.1016,8.3279,8.1016,8.1016,14233.0],["1981-01-15",7.9658,7.9658,7.9658,7.9658,66200.0],["1981-01-16",7.9659,7.9659,7.7848,7.8753,15888.0],["1981-01-19",7.8301,7.8301,7.6943,7.6943,6124.0],["1981-01-20",7.6943,7.6943,7.6038,7.6038,3476.0],["1981-01-21",7.4227,7.4227,7.3322,7.3322,35417.0],["1981-01-22",7.3322,7.3322,7.1964,7.1964,10923.0],["1981-01-23",7.1964,7.1964,7.1512,7.1964,5627.0],["1981-01-26",7.1512,7.1512,7.1059,7.1512,5296.0],["1981-01-27",7.1512,7.2417,7.0606,7.2417,24825.0],["1981-01-28",7.2417,7.2417,7.1512,7.2417,11751.0],["1981-01-29",7.3322,7.3322,7.3322,7.3322,497.0],["1981-01-30",7.2417,7.2417,7.2417,7.2417,3972.0],["1981-02-02",7.2417,7.2417,7.1059,7.1964,3476.0],["1981-02-03",7.1059,7.1059,7.1059,7.1059,993.0],["1981-02-04",7.1059,7.1964,7.0154,7.1512,5296.0],["1981-02-05",7.1512,7.1964,7.1512,7.1512,3641.0],["1981-02-06",7.1512,7.1964,7.1512,7.1964,993.0],["1981-02-09",7.2417,7.4227,7.2417,7.4227,2814.0],["1981-02-10",7.4227,7.6038,7.4227,7.6038,11420.0],["1981-02-11",7.6038,7.6038,7.6038,7.6038,17709.0],["1981-02-12",7.6038,7.7395,7.6038,7.7395,8441.0],["1981-02-13",7.7396,7.7396,7.649,7.649,1821.0],["1981-02-17",7.649,8.0564,7.649,8.0564,3145.0],["1981-02-18",8.0564,8.1016,7.9206,8.0564,24329.0],["1981-02-19",7.9658,7.9658,7.6943,7.6943,13737.0],["1981-02-20",7.7395,7.9206,7.7395,7.9206,2814.0],["1981-02-23",7.9206,8.0564,7.8753,8.0564,6289.0],["1981-02-24",8.1016,8.3279,8.1016,8.3279,8937.0],["1981-02-25",8.3279,8.3279,8.1469,8.1469,14233.0],["1981-02-26",8.1922,8.2827,8.1922,8.2827,6620.0],["1981-02-27",8.2827,8.3279,8.2827,8.3279,3310.0],["1981-03-02",8.4185,8.69,8.4185,8.69,4800.0],["1981-03-03",8.7805,9.0521,8.7805,9.0521,14233.0],["1981-03-04",8.9616,8.9616,8.8258,8.8258,2483.0],["1981-03-05",8.8258,8.9163,8.7353,8.8258,1986.0],["1981-03-06",8.69,8.69,8.5542,8.5542,26811.0],["1981-03-09",8.6448,8.7353,8.6448,8.69,6124.0],["1981-03-10",8.5995,8.5995,8.5542,8.5542,2317.0],["1981-03-11",8.5542,8.5995,8.5542,8.5542,33266.0],["1981-03-12",8.5542,8.5995,8.509,8.5995,17874.0],["1981-03-13",8.6448,8.7805,8.6448,8.7805,6124.0],["1981-03-16",8.7805,8.8711,8.7353,8.8711,2317.0],["1981-03-17",8.8711,8.9163,8.8258,8.9163,4469.0],["1981-03-18",9.0068,9.4142,9.0068,9.2784,22343.0],["1981-03-19",9.3689,9.5952,9.3689,9.5952,6289.0],["1981-03-20",9.5047,9.5047,9.4142,9.4142,1490.0],["1981-03-23",9.3689,9.3689,9.2331,9.2331,4965.0],["1981-03-24",9.1879,9.1879,9.1426,9.1426,22674.0],["1981-03-25",9.1426,9.1426,9.0974,9.0974,8606.0],["1981-03-26",9.1426,9.4142,9.1426,9.4142,4469.0],["1981-03-27",9.4142,9.5047,9.4142,9.4142,5296.0],["1981-03-30",9.3237,9.3237,9.2784,9.2784,1655.0],["1981-03-31",9.3689,9.5047,9.3689,9.4142,1324.0],["1981-04-01",9.4142,9.5047,9.4142,9.5047,4138.0],["1981-04-02",9.5952,9.8215,9.5952,9.7763,10592.0],["1981-04-03",9.6857,9.6857,9.6857,9.6857,1324.0],["1981-04-06",9.6405,9.6405,9.55,9.55,1986.0],["1981-04-07",9.55,9.5952,9.5047,9.55,20522.0],["1981-04-08",9.55,9.6405,9.5047,9.55,7779.0],["1981-04-09",9.6405,9.7763,9.6405,9.7763,4634.0],["1981-04-10",9.6857,9.6857,9.6857,9.6857,68186.0],["1981-04-13",9.5952,9.5952,9.2784,9.2784,41706.0],["1981-04-14",9.3689,9.4142,9.3689,9.4142,5131.0],["1981-04-15",9.4142,9.4142,9.4142,9.4142,0.0],["1981-04-16",9.4142,9.4594,9.2331,9.3237,3807.0],["1981-04-20",9.3237,9.3237,9.2331,9.3237,828.0],["1981-04-21",9.1879,9.1879,9.1426,9.1426,993.0],["1981-04-22",9.1426,9.1426,9.0068,9.0974,3641.0],["1981-04-23",9.0521,9.0521,9.0521,9.0521,16881.0],["1981-04-24",9.0068,9.0068,9.0068,9.0068,993.0],["1981-04-27",9.0974,9.2331,9.0974,9.1426,2152.0],["1981-04-28",9.0521,9.0521,8.9616,9.0068,4965.0],["1981-04-29",9.0068,9.0068,8.9163,8.9163,3145.0],["1981-04-30",8.9163,9.1426,8.8711,9.0974,10592.0],["1981-05-01",9.0974,9.1426,9.0521,9.0521,3310.0],["1981-05-04",9.0521,9.0521,9.0521,9.0521,4138.0],["1981-05-05",9.0068,9.0068,9.0068,9.0068,166.0],["1981-05-06",8.9616,8.9616,8.9616,8.9616,1490.0],["1981-05-07",8.9616,8.9616,8.9163,8.9163,23832.0],["1981-05-08",8.8711,8.8711,8.8711,8.8711,166.0],["1981-05-11",8.8711,8.8711,8.8711,8.8711,2979.0],["1981-05-12",8.8711,8.8711,8.8711,8.8711,1986.0],["1981-05-13",8.8711,9.0521,8.8711,9.0521,4138.0],["1981-05-14",9.0521,9.0974,9.0521,9.0521,1986.0],["1981-05-15",9.0521,9.1879,9.0521,9.1879,2814.0],["1981-05-18",9.1879,9.3237,9.1426,9.3237,1490.0],["1981-05-19",9.2331,9.2331,9.2331,9.2331,16881.0],["1981-05-20",9.2331,9.3237,9.2331,9.3237,1986.0],["1981-05-21",9.3237,9.3237,9.3237,9.3237,1324.0],["1981-05-22",9.3237,9.3689,9.3237,9.3689,4138.0],["1981-05-26",9.2331,9.2331,9.2331,9.2331,1655.0],["1981-05-27",9.2331,9.4142,9.2331,9.4142,12744.0],["1981-05-28",9.4142,9.5952,9.4142,9.5952,3145.0],["1981-05-29",9.6858,9.8668,9.6858,9.8668,5296.0],["1981-06-01",9.8668,10.0478,9.8215,10.0478,1986.0],["1981-06-02",10.0478,10.2289,9.912,10.2289,6289.0],["1981-06-03",10.2289,10.2289,10.1384,10.1384,2152.0],["1981-06-04",10.1836,10.1836,10.1836,10.1836,2979.0],["1981-06-05",10.1836,10.3194,10.0931,10.3194,10096.0],["1981-06-08",10.1384,10.1384,9.8668,9.9573,29294.0],["1981-06-09",9.9573,10.0478,9.7763,9.7763,6786.0],["1981-06-10",9.7763,9.9121,9.6858,9.9121,5296.0],["1981-06-11",9.9121,9.9573,9.7763,9.7763,34259.0],["1981-06-12",9.6858,9.6858,9.5047,9.5047,3476.0],["1981-06-15",9.4594,9.4594,9.3689,9.4594,3145.0],["1981-06-16",9.4594,9.4594,9.4142,9.4142,2814.0],["1981-06-17",9.4142,9.5952,9.2784,9.2784,12909.0],["1981-06-18",9.2784,9.2784,9.2784,9.2784,66531.0],["1981-06-19",9.2784,9.3689,9.2331,9.3237,5296.0],["1981-06-22",9.3237,9.3237,9.3237,9.3237,166.0],["1981-06-23",9.4142,9.5952,9.4142,9.5047,2814.0],["1981-06-24",9.5047,9.5952,9.5047,9.5952,662.0],["1981-06-25",9.5952,9.7763,9.55,9.7763,3145.0],["1981-06-26",9.7763,9.7763,9.6405,9.7763,6620.0],["1981-06-29",9.8668,9.8668,9.8668,9.8668,497.0],["1981-06-30",9.8668,9.8668,9.6858,9.8668,3641.0],["1981-07-01",9.8668,9.9573,9.6857,9.6857,5627.0],["1981-07-02",9.5952,9.5952,9.5047,9.5047,662.0],["1981-07-06",9.55,9.55,9.55,9.55,828.0],["1981-07-07",9.1426,9.1426,8.9616,9.0521,221605.0],["1981-07-08",9.0521,9.0521,8.9616,8.9616,1821.0],["1981-07-09",8.9616,8.9616,8.9163,8.9616,3807.0],["1981-07-10",8.9616,8.9616,8.9616,8.9616,3807.0],["1981-07-13",8.9163,8.9163,8.8711,8.8711,4800.0],["1981-07-14",8.7805,8.7805,8.7805,8.7805,828.0],["1981-07-15",8.8258,8.9163,8.8258,8.8258,1490.0],["1981-07-16",8.8258,8.8258,8.8258,8.8258,1821.0],["1981-07-17",8.8258,8.8258,8.69,8.69,29790.0],["1981-07-20",8.69,8.7353,8.69,8.69,1655.0],["1981-07-21",8.69,8.7353,8.69,8.7353,3807.0],["1981-07-22",8.7353,8.8258,8.69,8.69,3310.0],["1981-07-23",9.2331,9.4142,9.2331,9.3237,33928.0],["1981-07-24",9.4594,9.9573,9.4594,9.7763,50312.0],["1981-07-27",9.7763,10.0026,9.7763,10.0026,40051.0],["1981-07-28",10.0026,10.0931,9.8215,9.9121,2483.0],["1981-07-29",9.9573,10.0931,9.9573,10.0026,3807.0],["1981-07-30",10.0026,10.1384,9.8668,10.1384,22674.0],["1981-07-31",10.1384,10.2741,10.0478,10.0931,28301.0],["1981-08-03",10.0931,10.0931,10.0478,10.0931,1986.0],["1981-08-04",10.0931,10.0931,9.9121,9.9121,9599.0],["1981-08-05",9.9121,9.9573,9.7763,9.9121,8441.0],["1981-08-06",9.9121,9.9573,9.8668,9.8668,1655.0],["1981-08-07",9.7763,9.7763,9.6857,9.6857,1324.0],["1981-08-10",9.6857,9.731,9.6857,9.731,2317.0],["1981-08-11",9.731,9.9573,9.6405,9.9573,4634.0],["1981-08-12",10.0026,10.0931,10.0026,10.0478,10096.0],["1981-08-13",10.0478,10.2741,9.9573,10.2741,20688.0],["1981-08-14",10.2741,10.6362,10.2741,10.4099,20191.0],["1981-08-17",10.4552,10.9078,10.4552,10.9078,2483.0],["1981-08-18",10.9078,11.0436,10.9078,10.9078,2483.0],["1981-08-19",10.953,11.0888,10.953,11.0888,1821.0],["1981-08-20",10.9983,10.9983,10.772,10.772,4138.0],["1981-08-21",10.772,10.8625,10.7267,10.8625,2648.0],["1981-08-24",10.772,10.772,10.6362,10.6362,828.0],["1981-08-25",10.5457,10.5457,10.4099,10.4099,1655.0],["1981-08-26",10.4099,10.5004,10.3647,10.3647,828.0],["1981-08-27",10.3194,10.3194,10.3194,10.3194,166.0],["1981-08-28",10.2289,10.2289,10.1384,10.1836,5793.0],["1981-08-31",10.1836,10.2741,9.9121,9.9121,7448.0],["1981-09-01",9.8215,9.8215,9.6858,9.7763,3807.0],["1981-09-02",9.8668,10.0026,9.8668,9.9573,6620.0],["1981-09-03",9.9573,10.1836,9.9573,10.0931,8110.0],["1981-09-04",10.0931,10.0931,10.0931,10.0931,0.0],["1981-09-08",10.0931,10.0931,10.0478,10.0478,993.0],["1981-09-09",10.0026,10.0026,10.0026,10.0026,1159.0],["1981-09-10",10.0931,10.1384,10.0931,10.1384,9103.0],["1981-09-11",10.1836,10.2289,10.1836,10.2289,331.0],["1981-09-14",10.2289,10.2289,10.0026,10.0026,2979.0],["1981-09-15",9.9573,9.9573,9.8668,9.8668,2152.0],["1981-09-16",9.9573,10.0931,9.9573,9.9573,2979.0],["1981-09-17",10.1384,10.1384,10.1384,10.1384,166.0],["1981-09-18",10.1384,10.1384,10.0931,10.0931,3310.0],["1981-09-21",10.0931,10.0931,10.0931,10.0931,166.0],["1981-09-22",10.0931,10.0931,10.0931,10.0931,166.0],["1981-09-23",10.0478,10.0478,10.0026,10.0478,1655.0],["1981-09-24",10.0026,10.0026,10.0026,10.0026,993.0],["1981-09-25",10.0026,10.0478,9.9573,10.0026,2979.0],["1981-09-28",10.0026,10.1384,9.9573,10.1384,3807.0],["1981-09-29",10.1384,10.1384,10.1384,10.1384,2152.0],["1981-09-30",10.1384,10.1384,10.0478,10.0478,27970.0],["1981-10-01",10.0478,10.0931,10.0478,10.0478,21184.0],["1981-10-02",10.0478,10.1384,10.0478,10.1384,3145.0],["1981-10-05",10.1384,10.1384,10.0478,10.0478,1324.0],["1981-10-06",10.0478,10.1384,10.0478,10.0478,2648.0],["1981-10-07",10.0478,10.2741,10.0478,10.2741,6289.0],["1981-10-08",10.2741,10.5457,10.1836,10.5457,4965.0],["1981-10-09",10.5457,10.6815,10.5457,10.6815,8606.0],["1981-10-12",10.772,10.8625,10.772,10.8173,5958.0],["1981-10-13",10.8173,10.8173,10.772,10.772,2317.0],["1981-10-14",10.772,10.772,10.7267,10.772,1655.0],["1981-10-15",10.772,10.772,10.7267,10.772,13737.0],["1981-10-16",10.8173,10.8625,10.8173,10.8625,9268.0],["1981-10-19",10.8625,10.8625,10.6815,10.8625,2648.0],["1981-10-20",10.8625,10.9078,10.8625,10.8625,497.0],["1981-10-21",10.8625,10.8625,10.8625,10.8625,331.0],["1981-10-22",10.8625,10.8625,10.8625,10.8625,0.0],["1981-10-23",10.772,10.772,10.772,10.772,2152.0],["1981-10-26",10.772,10.8173,10.7267,10.7267,662.0],["1981-10-27",10.7267,10.8173,10.6815,10.7267,8606.0],["1981-10-28",10.8173,10.9078,10.8173,10.9078,5627.0],["1981-10-29",10.8173,10.8173,10.772,10.8173,2648.0],["1981-10-30",10.7267,10.7267,10.6362,10.6362,5131.0],["1981-11-02",10.6362,10.8625,10.4552,10.8625,24991.0],["1981-11-03",10.8625,10.953,10.8173,10.953,45016.0],["1981-11-04",11.0436,11.3151,11.0436,11.2699,2483.0],["1981-11-05",11.4057,11.5414,11.4057,11.5414,1986.0],["1981-11-06",11.5414,11.5414,11.4509,11.4509,2483.0],["1981-11-09",11.4509,11.5414,11.4509,11.4509,10427.0],["1981-11-10",11.5414,11.6319,11.5414,11.5867,1324.0],["1981-11-11",11.6319,11.6319,11.6319,11.6319,331.0],["1981-11-12",11.6772,11.9488,11.6772,11.9488,6455.0],["1981-11-13",11.9035,11.9035,11.5867,11.9035,3972.0],["1981-11-16",11.9035,11.9035,11.9035,11.9035,0.0],["1981-11-17",11.9035,11.9035,11.9035,11.9035,0.0],["1981-11-18",11.9035,11.9035,11.813,11.9035,1821.0],["1981-11-19",11.813,11.813,11.7225,11.7225,2317.0],["1981-11-20",11.632,11.632,11.4057,11.4962,39886.0],["1981-11-23",11.4056,11.4056,11.3151,11.3151,1159.0],["1981-11-24",11.2699,11.2699,11.1793,11.2246,50809.0],["1981-11-25",11.1341,11.1341,11.1341,11.1341,662.0],["1981-11-27",11.1793,11.3151,11.1793,11.3151,37403.0],["1981-11-30",11.3151,11.4056,11.2246,11.3151,15226.0],["1981-12-01",11.3604,11.4962,11.3604,11.4962,1159.0],["1981-12-02",11.5414,11.5867,11.5414,11.5867,1490.0],["1981-12-03",11.5867,11.7677,11.5867,11.6772,3641.0],["1981-12-04",11.6772,11.6772,11.5867,11.6772,3310.0],["1981-12-07",11.6772,11.7677,11.6772,11.7677,36410.0],["1981-12-08",11.7677,11.7677,11.7677,11.7677,0.0],["1981-12-09",11.6772,11.6772,11.5414,11.5414,5958.0],["1981-12-10",11.5414,11.5414,11.4509,11.5414,9434.0],["1981-12-11",11.5867,11.5867,11.5867,11.5867,166.0],["1981-12-14",11.5414,11.5414,11.4056,11.4056,68848.0],["1981-12-15",11.4057,11.4962,11.3151,11.4962,993.0],["1981-12-16",11.4962,11.5414,11.4056,11.4056,3145.0],["1981-12-17",11.3151,11.3151,11.3151,11.3151,166.0],["1981-12-18",11.4056,11.4056,11.4056,11.4056,15226.0],["1981-12-21",11.4056,11.4056,11.4056,11.4056,0.0],["1981-12-22",11.3151,11.3151,11.2699,11.2699,331.0],["1981-12-23",11.2246,11.2246,11.2246,11.2246,31611.0],["1981-12-24",11.2246,11.2246,11.1793,11.1793,6289.0],["1981-12-28",11.2246,11.4057,11.2246,11.2699,16054.0],["1981-12-29",11.2699,11.3604,11.2699,11.2699,662.0],["1981-12-30",11.2699,11.3604,11.2246,11.3604,1986.0],["1981-12-31",11.3604,11.3604,11.3604,11.3604,0.0],["1982-01-04",11.4056,11.4509,11.4056,11.4509,8606.0],["1982-01-05",11.4509,11.4962,11.4056,11.4056,5131.0],["1982-01-06",11.3151,11.3151,11.1793,11.1793,2152.0],["1982-01-07",11.1341,11.1341,11.1341,11.1341,828.0],["1982-01-08",11.1341,11.1793,11.0888,11.0888,2814.0],["1982-01-11",11.0436,11.0436,10.772,10.772,2317.0],["1982-01-12",10.6815,10.6815,10.3647,10.5004,13571.0],["1982-01-13",10.5004,10.5004,10.4099,10.4099,1159.0],["1982-01-14",10.4099,10.4099,10.3194,10.4099,4965.0],["1982-01-15",10.4099,10.4552,10.3647,10.4552,1821.0],["1982-01-18",10.4552,10.5004,10.4099,10.4099,1986.0],["1982-01-19",10.4099,10.5004,10.4099,10.4099,331.0],["1982-01-20",10.4099,10.4099,10.4099,10.4099,0.0],["1982-01-21",10.3647,10.3647,10.3194,10.3647,16385.0],["1982-01-22",10.4552,10.5004,10.4552,10.5004,993.0],["1982-01-25",10.6815,10.9078,10.6815,10.6815,17047.0],["1982-01-26",10.6815,10.6815,10.6815,10.6815,5296.0],["1982-01-27",11.3604,11.3604,11.3604,11.3604,16219.0],["1982-01-28",11.3151,11.3151,11.2246,11.2246,36245.0],["1982-01-29",11.2246,11.2246,11.2246,11.2246,8772.0],["1982-02-01",11.1341,11.1341,10.8173,10.8173,3310.0],["1982-02-02",10.7267,10.7267,10.7267,10.7267,662.0],["1982-02-03",10.7267,10.7267,10.6362,10.6815,2648.0],["1982-02-04",10.591,10.591,10.5004,10.5004,9103.0],["1982-02-05",10.4552,10.4552,10.4552,10.4552,4634.0],["1982-02-08",10.3647,10.3647,10.2741,10.2741,828.0],["1982-02-09",10.1836,10.1836,9.9121,10.0026,4800.0],["1982-02-10",10.0026,10.0931,9.9121,10.0026,29128.0],["1982-02-11",10.0026,10.0931,10.0026,10.0931,7779.0],["1982-02-12",10.0478,10.0478,9.9573,9.9573,993.0],["1982-02-16",9.9573,10.0026,9.9121,10.0026,993.0],["1982-02-17",10.0931,10.0931,10.0931,10.0931,4965.0],["1982-02-18",10.0931,10.0931,10.0931,10.0931,497.0],["1982-02-19",10.1384,10.1384,10.1384,10.1384,3310.0],["1982-02-22",10.2289,10.4552,10.2289,10.3647,5296.0],["1982-02-23",10.3647,10.3647,10.3647,10.3647,1986.0],["1982-02-24",10.3194,10.3194,10.2289,10.2741,7613.0],["1982-02-25",10.3647,10.3647,10.3647,10.3647,828.0],["1982-02-26",10.4099,10.4099,10.4099,10.4099,3310.0],["1982-03-01",10.4099,10.5457,10.3647,10.5457,3641.0],["1982-03-02",10.5457,10.5457,10.5457,10.5457,331.0],["1982-03-03",10.5004,10.5004,10.4099,10.5004,1324.0],["1982-03-04",10.4099,10.4099,10.4099,10.4099,331.0],["1982-03-05",10.3647,10.3647,10.3194,10.3194,2152.0],["1982-03-08",10.3194,10.3194,10.3194,10.3194,828.0],["1982-03-09",10.3194,10.3194,10.3194,10.3194,1655.0],["1982-03-10",10.4099,10.4099,10.4099,10.4099,12082.0],["1982-03-11",10.3647,10.3647,10.3647,10.3647,662.0],["1982-03-12",10.3647,10.3647,10.3647,10.3647,497.0],["1982-03-15",10.3647,10.3647,10.3647,10.3647,0.0],["1982-03-16",10.3647,10.4099,10.3194,10.4099,6124.0],["1982-03-17",10.3194,10.3194,10.3194,10.3194,1986.0],["1982-03-18",10.3194,10.3194,10.3194,10.3194,1655.0],["1982-03-19",10.4099,10.4552,10.4099,10.4099,22343.0],["1982-03-22",10.5004,10.591,10.5004,10.591,7282.0],["1982-03-23",10.591,10.591,10.591,10.591,1986.0],["1982-03-24",10.591,10.6815,10.591,10.591,9930.0],["1982-03-25",10.591,10.591,10.591,10.591,0.0],["1982-03-26",10.6815,10.6815,10.6815,10.6815,3310.0],["1982-03-29",10.7267,10.8625,10.7267,10.8625,5958.0],["1982-03-30",10.8625,10.953,10.8173,10.8173,1655.0],["1982-03-31",10.9078,10.953,10.9078,10.953,1324.0],["1982-04-01",10.9078,10.9078,10.8625,10.8625,5131.0],["1982-04-02",10.9078,11.2699,10.9078,11.2699,34424.0],["1982-04-05",11.2246,11.2246,11.2246,11.2246,2979.0],["1982-04-06",11.2246,11.2246,11.1341,11.1341,2483.0],["1982-04-07",11.1341,11.3604,11.1341,11.3604,9103.0],["1982-04-08",11.3604,11.4056,11.3151,11.3151,14068.0],["1982-04-12",11.2246,11.2246,11.1341,11.2246,10261.0],["1982-04-13",11.2699,11.2699,11.2699,11.2699,166.0],["1982-04-14",11.2246,11.2246,11.1341,11.2246,1986.0],["1982-04-15",11.3151,11.7225,11.3151,11.7225,21350.0],["1982-04-16",11.7225,11.813,11.6772,11.813,5793.0],["1982-04-19",11.7677,11.7677,11.7677,11.7677,3310.0],["1982-04-20",11.7677,11.813,11.7677,11.813,1821.0],["1982-04-21",11.813,12.0393,11.813,12.0393,15061.0],["1982-04-22",12.0393,12.0393,11.6772,11.7677,169969.0],["1982-04-23",11.7677,11.9035,11.7677,11.9035,11916.0],["1982-04-26",11.9035,11.9035,11.813,11.9035,1821.0],["1982-04-27",11.9488,11.9488,11.9488,11.9488,2152.0],["1982-04-28",11.9488,12.0846,11.9488,12.0846,2648.0],["1982-04-29",11.994,11.994,11.994,11.994,331.0],["1982-04-30",11.994,11.994,11.994,11.994,0.0],["1982-05-03",11.994,11.994,11.994,11.994,0.0],["1982-05-04",12.0846,12.2656,12.0846,12.2656,11089.0],["1982-05-05",12.2656,12.2656,12.1751,12.2656,1159.0],["1982-05-06",12.1751,12.1751,11.9488,12.0393,252884.0],["1982-05-07",12.1298,12.3109,12.1298,12.3109,2317.0],["1982-05-10",12.3109,12.3109,12.0846,12.0846,5296.0],["1982-05-11",12.1751,12.2203,12.1751,12.1751,1324.0],["1982-05-12",12.2203,12.4014,12.2203,12.4014,6620.0],["1982-05-13",12.4919,12.6277,12.4919,12.6277,90529.0],["1982-05-14",12.5372,12.5372,12.5372,12.5372,331.0],["1982-05-17",12.6277,12.7635,12.6277,12.7182,2317.0],["1982-05-18",12.7182,12.7635,12.673,12.673,51967.0],["1982-05-19",12.6729,12.7182,12.6277,12.7182,1986.0],["1982-05-20",12.673,12.673,12.6277,12.673,19033.0],["1982-05-21",12.673,12.673,12.5824,12.673,1490.0],["1982-05-24",12.5824,12.5824,12.5372,12.5372,497.0],["1982-05-25",12.4919,12.4919,12.3561,12.3561,16881.0],["1982-05-26",12.3109,12.3109,12.0846,12.0846,21846.0],["1982-05-27",11.994,11.994,11.8583,11.8583,2648.0],["1982-05-28",11.9035,12.2656,11.9035,12.2203,34590.0],["1982-06-01",12.2203,12.2203,12.2203,12.2203,4965.0],["1982-06-02",12.2203,12.2656,12.1751,12.1751,2814.0],["1982-06-03",12.1298,12.1298,12.1298,12.1298,497.0],["1982-06-04",12.0846,12.0846,11.994,11.994,1821.0],["1982-06-07",11.994,12.0393,11.9035,12.0393,2979.0],["1982-06-08",12.1298,12.1298,12.1298,12.1298,331.0],["1982-06-09",12.1298,12.2203,12.1298,12.1298,6786.0],["1982-06-10",12.1298,12.1298,12.1298,12.1298,828.0],["1982-06-11",12.0846,12.0846,12.0846,12.0846,828.0],["1982-06-14",12.0846,12.0846,12.0846,12.0846,0.0],["1982-06-15",12.1298,12.2656,12.1298,12.2656,11585.0],["1982-06-16",12.3109,12.5824,12.3109,12.4919,87384.0],["1982-06-17",12.4919,12.4919,12.2656,12.2656,9599.0],["1982-06-18",12.2203,12.2203,12.2203,12.2203,166.0],["1982-06-21",12.2203,12.2203,12.1751,12.2203,58422.0],["1982-06-22",12.2203,12.2203,12.1751,12.2203,45182.0],["1982-06-23",12.3109,12.4014,12.3109,12.3561,44023.0],["1982-06-24",12.4466,12.8087,12.4466,12.8087,24329.0],["1982-06-25",12.7182,12.7182,12.673,12.673,59746.0],["1982-06-28",12.7182,12.7635,12.7182,12.7182,9765.0],["1982-06-29",12.673,12.673,12.673,12.673,662.0],["1982-06-30",12.673,12.7635,12.673,12.673,1324.0],["1982-07-01",12.6729,12.7635,12.6729,12.7635,45182.0],["1982-07-02",12.7635,12.7635,12.7182,12.7635,19364.0],["1982-07-06",12.673,12.673,12.6277,12.6277,2152.0],["1982-07-07",12.6277,12.6277,12.4014,12.4014,4469.0],["1982-07-08",12.3109,12.3109,12.2656,12.3109,3972.0],["1982-07-09",12.3109,12.4014,12.3109,12.3109,1337406.0],["1982-07-12",12.3109,12.3109,12.3109,12.3109,76130.0],["1982-07-13",12.3109,12.3109,12.2656,12.3109,5793.0],["1982-07-14",12.3109,12.4014,12.3109,12.4014,107079.0],["1982-07-15",12.4919,12.5824,12.4919,12.5824,2483.0],["1982-07-16",12.6277,12.6277,12.6277,12.6277,5958.0],["1982-07-19",12.6277,12.7182,12.4466,12.673,25818.0],["1982-07-20",12.6729,12.8087,12.6729,12.7635,1655.0],["1982-07-21",12.854,12.9445,12.854,12.9445,1159.0],["1982-07-22",13.035,13.1708,13.035,13.1708,7448.0],["1982-07-23",13.1708,13.3971,13.1708,13.3971,8275.0],["1982-07-26",13.3971,13.4876,13.3066,13.3971,1490.0],["1982-07-27",13.3971,13.3971,13.1256,13.3971,44685.0],["1982-07-28",13.3971,13.3971,13.2161,13.2161,15557.0],["1982-07-29",13.1256,13.1256,13.035,13.0803,81095.0],["1982-07-30",13.035,13.035,13.035,13.035,5131.0],["1982-08-02",13.035,13.035,13.035,13.035,166.0],["1982-08-03",12.9445,12.9445,12.9445,12.9445,166.0],["1982-08-04",12.854,12.854,12.673,12.673,3641.0],["1982-08-05",12.5824,12.5824,12.4466,12.4466,7613.0],["1982-08-06",12.4466,12.4919,12.4466,12.4919,8110.0],["1982-08-09",12.3561,12.3561,12.1751,12.2203,2814.0],["1982-08-10",12.1751,12.1751,12.0393,12.0393,7944.0],["1982-08-11",11.9488,11.9488,11.7677,11.8583,21846.0],["1982-08-12",11.9488,11.9488,11.9488,11.9488,2648.0],["1982-08-13",11.9488,11.9488,11.7677,11.9488,5296.0],["1982-08-16",11.9488,11.9488,11.9488,11.9488,1821.0],["1982-08-17",12.0393,12.4014,12.0393,12.4014,11254.0],["1982-08-18",12.4919,12.673,12.4919,12.673,2814.0],["1982-08-19",12.854,13.2161,12.854,13.2161,6786.0],["1982-08-20",13.3971,13.5782,13.3971,13.4876,38562.0],["1982-08-23",13.4876,13.4876,13.4876,13.4876,0.0],["1982-08-24",13.4876,13.5781,13.4876,13.5781,18867.0],["1982-08-25",13.5782,13.7592,13.5782,13.7592,6124.0],["1982-08-26",13.7592,13.7592,13.7592,13.7592,1159.0],["1982-08-27",13.7592,13.7592,13.6687,13.6687,4303.0],["1982-08-30",13.7592,13.7592,13.7592,13.7592,993.0],["1982-08-31",13.7592,13.9855,13.7592,13.9855,11916.0],["1982-09-01",14.076,14.2118,14.076,14.1665,4303.0],["1982-09-02",14.1665,14.3023,14.1665,14.2118,53126.0],["1982-09-03",14.2118,14.3023,14.1213,14.1213,8275.0],["1982-09-07",14.1213,14.1213,14.0308,14.0308,3145.0],["1982-09-08",14.0308,14.1213,13.8497,14.1213,11916.0],["1982-09-09",14.1213,14.2571,14.0308,14.2571,2814.0],["1982-09-10",14.2571,14.2571,14.2571,14.2571,828.0],["1982-09-13",14.2571,14.2571,14.1665,14.2571,497.0],["1982-09-14",14.2571,14.2571,14.2571,14.2571,331.0],["1982-09-15",14.3023,14.3476,14.3023,14.3476,4634.0],["1982-09-16",14.3023,14.3023,14.2118,14.3023,6786.0],["1982-09-17",14.3928,14.7097,14.3928,14.7097,64545.0],["1982-09-20",14.7097,14.8455,14.6192,14.8455,2648.0],["1982-09-21",14.8907,15.4791,14.8907,15.4791,3145.0],["1982-09-22",15.5696,16.1128,15.5696,16.1128,6620.0],["1982-09-23",16.0222,16.0222,15.8412,15.9317,20853.0],["1982-09-24",15.8864,15.8864,15.7959,15.7959,2317.0],["1982-09-27",15.7054,15.7054,15.6149,15.6601,1324.0],["1982-09-28",15.4791,15.4791,15.3886,15.3886,12082.0],["1982-09-29",15.3433,15.3433,15.117,15.117,34424.0],["1982-09-30",14.6644,14.6644,14.4834,14.4834,7448.0],["1982-10-01",14.3928,14.3928,14.3928,14.3928,497.0],["1982-10-04",14.4834,14.4834,14.4834,14.4834,166.0],["1982-10-05",14.5739,14.7097,14.5739,14.7097,2317.0],["1982-10-06",14.7549,15.2528,14.7549,15.2528,4469.0],["1982-10-07",15.3886,15.7054,15.3886,15.7054,4469.0],["1982-10-08",15.7959,16.2938,15.7959,16.2938,12744.0],["1982-10-11",16.4748,16.8822,16.4748,16.6106,39720.0],["1982-10-12",16.6106,16.6559,16.5201,16.5201,7448.0],["1982-10-13",16.6559,17.1085,16.6559,17.1085,79606.0],["1982-10-14",17.1085,17.1085,16.9274,16.9274,6620.0],["1982-10-15",16.8822,16.8822,16.6559,16.7464,30618.0],["1982-10-18",16.7464,16.8369,16.7011,16.7464,5627.0],["1982-10-19",16.7464,16.7916,16.7011,16.7011,6289.0],["1982-10-20",16.7917,18.1042,16.7917,18.1042,138358.0],["1982-10-21",18.1042,18.6021,17.7421,17.7421,52629.0],["1982-10-22",17.7421,17.9232,17.4253,17.9232,26977.0],["1982-10-25",17.9232,18.059,17.8326,18.059,32769.0],["1982-10-26",18.0589,18.1042,17.8779,18.1042,4469.0],["1982-10-27",18.2852,18.7831,18.2852,18.6473,39886.0],["1982-10-28",18.6473,18.8284,18.5568,18.8284,3310.0],["1982-10-29",18.9189,19.8241,18.9189,19.8241,8606.0],["1982-11-01",19.8241,19.9146,19.7336,19.8241,8937.0],["1982-11-02",19.8241,19.9146,19.7336,19.8694,35583.0],["1982-11-03",19.9146,20.3672,19.9146,20.322,18536.0],["1982-11-04",20.322,20.4125,19.9599,19.9599,3641.0],["1982-11-05",19.8694,19.8694,19.5525,19.6431,13240.0],["1982-11-08",19.5525,19.5525,19.3715,19.3715,18371.0],["1982-11-09",19.4168,19.6431,19.4168,19.5525,5131.0],["1982-11-10",19.6431,19.8241,19.6431,19.8241,18702.0],["1982-11-11",19.9146,20.0957,19.9146,20.0957,2648.0],["1982-11-12",20.0957,20.1862,20.0052,20.1862,1821.0],["1982-11-15",20.1862,20.503,20.0957,20.503,16385.0],["1982-11-16",20.503,20.503,20.4125,20.4125,15557.0],["1982-11-17",20.503,21.725,20.503,21.725,11420.0],["1982-11-18",21.725,21.9061,21.4535,21.9061,65704.0],["1982-11-19",21.9061,21.9966,21.9061,21.9966,2317.0],["1982-11-22",21.9966,22.0419,21.9061,22.0419,9765.0],["1982-11-23",21.9966,21.9966,21.8608,21.8608,1655.0],["1982-11-24",21.7703,21.7703,21.725,21.725,662.0],["1982-11-26",21.725,21.725,21.363,21.4535,6951.0],["1982-11-29",21.363,21.363,21.1819,21.1819,1655.0],["1982-11-30",21.1819,21.363,20.9104,21.363,6124.0],["1982-12-01",21.363,21.363,21.2272,21.363,14233.0],["1982-12-02",21.363,21.4535,21.2724,21.2724,662.0],["1982-12-03",21.1819,21.1819,21.1819,21.1819,331.0],["1982-12-06",21.1819,21.363,21.0914,21.2724,1821.0],["1982-12-07",21.363,21.4535,21.363,21.363,9268.0],["1982-12-08",21.2724,21.2724,21.0009,21.1367,3641.0],["1982-12-09",21.1367,21.1367,20.7746,20.7746,2814.0],["1982-12-10",20.4577,20.4577,20.3672,20.4577,4469.0],["1982-12-13",20.4578,20.4578,20.1409,20.1409,4965.0],["1982-12-14",20.1409,20.322,19.8241,19.8241,3972.0],["1982-12-15",19.7336,19.7336,19.6431,19.6431,497.0],["1982-12-16",19.5526,19.5526,18.9642,18.9642,3310.0],["1982-12-17",18.8736,18.8736,18.7378,18.8284,32769.0],["1982-12-20",19.0094,19.1905,19.0094,19.1905,6455.0],["1982-12-21",19.1905,19.4168,19.1905,19.1905,110720.0],["1982-12-22",19.1905,19.281,19.1452,19.2357,11916.0],["1982-12-23",19.3715,19.7336,19.3715,19.7336,14895.0],["1982-12-27",19.9146,20.0504,19.9146,20.0504,27804.0],["1982-12-28",20.0957,20.0957,20.0957,20.0957,8772.0],["1982-12-29",20.0957,20.0957,20.0052,20.0957,5462.0],["1982-12-30",20.0957,20.0957,19.9599,19.9599,29459.0],["1982-12-31",20.0052,20.0504,20.0052,20.0052,662.0],["1983-01-03",20.0052,20.0052,19.9146,19.9146,6620.0],["1983-01-04",19.9146,20.0957,19.7336,19.7336,8275.0],["1983-01-05",19.8241,19.8241,19.8241,19.8241,3310.0],["1983-01-06",19.8241,19.9146,19.7336,19.9146,26977.0],["1983-01-07",19.8241,19.8241,19.7336,19.7336,1490.0],["1983-01-10",20.0052,20.6388,20.0052,20.6388,5958.0],["1983-01-11",20.8198,21.1819,20.8198,21.0914,12082.0],["1983-01-12",21.0009,21.0009,21.0009,21.0009,4303.0],["1983-01-13",20.8198,20.8198,20.6388,20.6388,10592.0],["1983-01-14",20.6388,20.7293,20.4577,20.4577,4965.0],["1983-01-17",20.5483,20.6388,20.5483,20.5483,17378.0],["1983-01-18",20.5483,20.6388,20.5483,20.6388,20191.0],["1983-01-19",20.6388,20.8198,20.4125,20.7293,14068.0],["1983-01-20",20.7293,20.7746,20.7293,20.7746,2483.0],["1983-01-21",20.7746,20.8651,20.5935,20.5935,21350.0],["1983-01-24",20.5935,20.9104,20.503,20.503,8441.0],["1983-01-25",20.4577,20.4577,20.3672,20.4577,1159.0],["1983-01-26",20.4578,20.4578,20.0957,20.0957,4303.0],["1983-01-27",20.0957,20.1862,20.0052,20.0957,5462.0],["1983-01-28",20.1862,20.2767,20.1862,20.2767,7448.0],["1983-01-31",20.1862,20.1862,20.1409,20.1409,1159.0],["1983-02-01",20.1409,20.1409,20.1409,20.1409,0.0],["1983-02-02",20.1409,20.1409,20.0957,20.0957,1986.0],["1983-02-03",20.1862,20.6388,20.1862,20.6388,3807.0],["1983-02-04",20.8198,21.3177,20.8198,21.3177,3310.0],["1983-02-07",21.3177,21.4082,21.2725,21.4082,20688.0],["1983-02-08",21.4987,21.5893,21.4987,21.5893,1490.0],["1983-02-09",21.5893,21.6798,21.4987,21.4987,3310.0],["1983-02-10",21.4988,21.4988,21.363,21.363,12578.0],["1983-02-11",21.363,21.4535,21.363,21.363,20853.0],["1983-02-14",21.363,21.725,21.363,21.725,3807.0],["1983-02-15",21.8156,22.0419,21.8156,21.9966,50147.0],["1983-02-16",21.9966,21.9966,21.7703,21.8156,15557.0],["1983-02-17",21.8156,21.9966,21.7703,21.9966,5793.0],["1983-02-18",21.9966,22.1777,21.9966,22.1777,17543.0],["1983-02-22",22.0871,22.0871,21.9966,22.0419,7117.0],["1983-02-23",22.0419,22.0871,21.9061,21.9061,10261.0],["1983-02-24",21.9966,22.3587,21.9966,22.3587,41706.0],["1983-02-25",22.4492,22.7208,22.4492,22.4945,5296.0],["1983-02-28",22.4945,22.766,22.3587,22.3587,3145.0],["1983-03-01",22.4492,22.4492,22.4492,22.4492,166.0],["1983-03-02",22.4492,23.2639,22.4492,23.2639,7448.0],["1983-03-03",23.2639,23.4449,23.1734,23.1734,4800.0],["1983-03-04",23.1734,23.2639,23.0376,23.1734,9434.0],["1983-03-07",23.1281,23.1281,22.8113,22.8566,31776.0],["1983-03-08",22.9471,23.1281,22.9471,23.0376,2317.0],["1983-03-09",23.0376,23.2639,23.0376,23.1734,7117.0],["1983-03-10",23.1734,23.1734,23.0829,23.1281,2979.0],["1983-03-11",23.0376,23.0376,22.766,22.766,1821.0],["1983-03-14",22.766,22.766,22.4945,22.4945,2979.0],["1983-03-15",22.404,22.404,22.404,22.404,662.0],["1983-03-16",22.404,22.4492,22.0419,22.0419,7282.0],["1983-03-17",21.9513,21.9513,21.7703,21.8608,4303.0],["1983-03-18",21.725,21.725,21.363,21.4535,33928.0],["1983-03-21",21.544,21.6798,21.544,21.6798,4965.0],["1983-03-22",21.725,21.725,21.725,21.725,14730.0],["1983-03-23",21.7251,22.1777,21.7251,22.0871,5793.0],["1983-03-24",22.1777,22.3587,22.1777,22.1777,5131.0],["1983-03-25",22.2682,22.6303,22.2682,22.6303,3641.0],["1983-03-28",22.6303,22.6303,22.4492,22.4492,3972.0],["1983-03-29",22.4492,22.5397,22.3587,22.4492,3145.0],["1983-03-30",22.4492,22.5397,22.1777,22.1777,9103.0],["1983-03-31",22.2682,22.2682,22.2682,22.2682,166.0],["1983-04-04",22.2682,22.3134,22.0871,22.2682,6455.0],["1983-04-05",22.2682,22.3134,22.1777,22.3134,22012.0],["1983-04-06",22.2682,22.2682,22.0871,22.0871,116016.0],["1983-04-07",22.0871,22.0871,21.9966,22.0871,1159.0],["1983-04-08",22.4492,22.8113,22.4492,22.4492,11751.0],["1983-04-11",22.6303,22.6303,22.6303,22.6303,1655.0],["1983-04-12",22.7208,23.3544,22.7208,23.3544,2648.0],["1983-04-13",23.4449,24.2596,23.4449,24.2144,5958.0],["1983-04-14",24.2597,24.6217,24.2597,24.6217,2979.0],["1983-04-15",24.5765,24.5765,24.3954,24.5765,4965.0],["1983-04-18",24.7575,25.0743,24.7575,24.9838,9930.0],["1983-04-19",24.8028,24.8028,24.4859,24.667,6289.0],["1983-04-20",24.667,24.8028,24.6217,24.7122,17874.0],["1983-04-21",24.8028,24.8028,24.8028,24.8028,2979.0],["1983-04-22",24.8933,25.889,24.8933,25.889,14730.0],["1983-04-25",25.889,25.9795,24.9838,25.2101,28632.0],["1983-04-26",25.1196,25.1196,24.8028,24.8028,5131.0],["1983-04-27",24.8933,25.2554,24.8933,25.0291,4634.0],["1983-04-28",25.0291,25.1649,24.9838,25.0743,3476.0],["1983-04-29",25.0743,25.2101,24.8933,24.8933,46671.0],["1983-05-02",24.8933,24.9386,24.6217,24.6217,3310.0],["1983-05-03",24.6217,24.6217,24.3049,24.3502,5296.0],["1983-05-04",24.3954,24.5765,24.3954,24.5765,4634.0],["1983-05-05",24.6217,24.8933,24.6217,24.8028,19695.0],["1983-05-06",24.8028,24.9385,24.8028,24.8028,5462.0],["1983-05-09",24.7123,24.7123,24.6217,24.6217,39224.0],["1983-05-10",24.6217,24.7575,24.2144,24.7575,45513.0],["1983-05-11",24.667,24.667,24.3049,24.3954,33100.0],["1983-05-12",24.3954,24.3954,24.0333,24.0333,1324.0],["1983-05-13",24.1239,24.2596,24.1239,24.2596,1986.0],["1983-05-16",24.1691,24.1691,23.7618,23.7618,4469.0],["1983-05-17",23.8976,24.0786,23.8976,24.0786,3641.0],["1983-05-18",24.0786,24.0786,24.0786,24.0786,0.0],["1983-05-19",24.0786,24.2596,24.0786,24.2596,3476.0],["1983-05-20",24.2596,24.2596,24.2596,24.2596,15723.0],["1983-05-23",24.2596,24.2596,23.9881,23.9881,14730.0],["1983-05-24",24.1239,24.8028,24.1239,24.8028,5462.0],["1983-05-25",24.8028,24.9838,23.8976,23.9881,10592.0],["1983-05-26",24.0786,24.4407,24.0786,24.4407,1324.0],["1983-05-27",24.3502,24.3502,24.2596,24.3502,6124.0],["1983-05-31",24.3502,24.6217,24.2597,24.6217,18371.0],["1983-06-01",24.5312,24.5312,24.4407,24.4407,2648.0],["1983-06-02",24.4407,24.4407,24.4407,24.4407,497.0],["1983-06-03",24.7122,24.9838,24.7122,24.7575,5296.0],["1983-06-06",24.7575,24.8028,24.6217,24.8028,2483.0],["1983-06-07",24.7122,24.7122,24.2596,24.2596,4469.0],["1983-06-08",24.1691,24.1691,23.8976,23.8976,23832.0],["1983-06-09",23.8976,23.8976,23.626,23.7165,4138.0],["1983-06-10",23.626,23.626,22.9018,23.0829,8937.0],["1983-06-13",23.0828,23.2639,22.8113,23.2639,16219.0],["1983-06-14",23.2639,23.7165,23.2639,23.2639,14730.0],["1983-06-15",23.3997,23.9881,23.3997,23.9881,13240.0],["1983-06-16",23.9881,24.0786,23.807,23.9881,22012.0],["1983-06-17",24.0786,24.5312,24.0786,24.4407,4469.0],["1983-06-20",24.6217,25.0743,24.6217,24.6217,59580.0],["1983-06-21",24.7122,24.8028,24.7122,24.8028,3145.0],["1983-06-22",24.8028,25.0743,24.8028,24.9838,4965.0],["1983-06-23",24.9838,25.0743,24.7123,24.8933,4138.0],["1983-06-24",24.8933,24.9838,24.8028,24.9838,1159.0],["1983-06-27",24.9838,25.0743,24.9838,25.0743,1159.0],["1983-06-28",24.8933,24.8933,24.6217,24.6217,2648.0],["1983-06-29",24.4407,24.4407,24.2596,24.2596,2152.0],["1983-06-30",24.2596,24.2596,24.1239,24.2596,3641.0],["1983-07-01",24.1691,24.1691,23.5355,23.5355,3641.0],["1983-07-05",23.4449,23.4449,23.1734,23.1734,33762.0],["1983-07-06",23.2639,23.3544,23.2639,23.3544,12247.0],["1983-07-07",23.3544,23.3544,23.1734,23.1734,2979.0],["1983-07-08",23.1281,23.1281,23.0829,23.1281,1655.0],["1983-07-11",23.0829,23.0829,22.5397,22.9018,10923.0],["1983-07-12",22.9018,23.0829,22.8113,23.0829,12744.0],["1983-07-13",22.9018,22.9018,22.6303,22.7208,29956.0],["1983-07-14",22.8113,22.8113,22.8113,22.8113,662.0],["1983-07-15",22.7208,22.7208,22.4492,22.4492,1159.0],["1983-07-18",22.1777,22.1777,21.9966,22.0871,5958.0],["1983-07-19",22.1777,22.3587,22.1777,22.3587,8275.0],["1983-07-20",22.3587,22.4492,22.0871,22.4492,18040.0],["1983-07-21",22.6303,23.3092,22.6303,23.3092,7613.0],["1983-07-22",23.2639,23.2639,22.9923,23.2639,6786.0],["1983-07-25",23.0829,23.0829,23.0829,23.0829,662.0],["1983-07-26",23.1734,23.3544,23.1734,23.3544,993.0],["1983-07-27",23.3544,23.4449,23.2639,23.2639,3641.0],["1983-07-28",23.2639,23.2639,22.9018,22.9018,39720.0],["1983-07-29",22.9018,22.9018,22.8113,22.9018,8772.0],["1983-08-01",22.9018,23.2186,22.8113,22.8113,28963.0],["1983-08-02",23.0829,23.5355,23.0829,23.5355,3641.0],["1983-08-03",23.445,23.445,23.445,23.445,166.0],["1983-08-04",23.445,23.445,23.3544,23.445,1655.0],["1983-08-05",23.3544,23.3544,23.2186,23.2186,662.0],["1983-08-08",23.2187,23.3092,22.8566,22.8566,23832.0],["1983-08-09",22.8566,23.2639,22.8566,23.0376,2483.0],["1983-08-10",23.1281,23.1734,23.1281,23.1734,497.0],["1983-08-11",23.1734,23.1734,23.0376,23.0376,3476.0],["1983-08-12",23.0376,23.2186,22.9018,23.2186,8937.0],["1983-08-15",23.2186,23.3092,22.6755,22.6755,20357.0],["1983-08-16",22.6303,22.6303,22.0871,22.4492,53457.0],["1983-08-17",22.6303,22.9018,22.6303,22.8113,9103.0],["1983-08-18",22.8113,22.9018,22.7208,22.9018,4800.0],["1983-08-19",22.9923,23.1281,22.9923,23.1281,828.0],["1983-08-22",23.1281,23.2186,22.9923,23.1281,3972.0],["1983-08-23",23.1281,23.1281,23.0376,23.0376,14730.0],["1983-08-24",23.1281,23.1281,23.1281,23.1281,1655.0],["1983-08-25",23.0829,23.0829,22.9923,23.0829,11089.0],["1983-08-26",23.0829,23.1734,22.9923,23.1734,1490.0],["1983-08-29",23.0829,23.0829,23.0376,23.0376,662.0],["1983-08-30",23.1281,23.3544,23.1281,23.2186,19033.0],["1983-08-31",23.2186,23.626,23.2186,23.626,16054.0],["1983-09-01",23.6713,23.7618,23.6713,23.7618,3641.0],["1983-09-02",23.807,23.8976,23.807,23.807,11751.0],["1983-09-06",23.807,23.8976,23.7165,23.7165,44354.0],["1983-09-07",23.7165,23.7165,23.7165,23.7165,166.0],["1983-09-08",23.7165,23.807,23.5355,23.5355,4965.0],["1983-09-09",23.5355,23.626,23.5355,23.626,7282.0],["1983-09-12",23.626,23.626,23.626,23.626,0.0],["1983-09-13",23.626,23.807,23.5355,23.7165,2317.0],["1983-09-14",23.7165,23.8976,23.7165,23.7165,10592.0],["1983-09-15",23.626,23.626,23.5807,23.5807,331.0],["1983-09-16",23.4902,23.4902,23.445,23.445,7613.0],["1983-09-19",23.3092,23.3092,23.2187,23.3092,16219.0],["1983-09-20",23.3092,23.4449,23.2639,23.3544,12909.0],["1983-09-21",23.445,23.8976,23.445,23.807,17378.0],["1983-09-22",23.8975,24.7122,23.8975,24.7122,3476.0],["1983-09-23",24.7123,24.848,24.6217,24.6217,1324.0],["1983-09-26",24.7575,25.1648,24.7575,25.1648,2317.0],["1983-09-27",25.1196,25.1196,24.6217,24.6217,6124.0],["1983-09-28",24.6217,24.6217,24.6217,24.6217,0.0],["1983-09-29",24.5312,24.5312,24.3954,24.3954,662.0],["1983-09-30",24.3049,24.3049,24.1691,24.2144,1324.0],["1983-10-03",24.1691,24.1691,24.1691,24.1691,331.0],["1983-10-04",24.1691,24.1691,24.1239,24.1239,58256.0],["1983-10-05",24.0786,24.0786,23.8976,23.8976,3807.0],["1983-10-06",23.8976,23.8976,23.8976,23.8976,993.0],["1983-10-07",24.0786,24.1691,24.0786,24.0786,1159.0],["1983-10-10",23.9881,23.9881,23.8976,23.8976,1655.0],["1983-10-11",23.8976,23.8976,23.8976,23.8976,0.0],["1983-10-12",23.9881,24.0786,23.9881,24.0786,331.0],["1983-10-13",23.9881,23.9881,23.9881,23.9881,166.0],["1983-10-14",23.9881,24.2596,23.8976,24.2596,2979.0],["1983-10-17",24.2596,24.2596,24.0786,24.0786,15723.0],["1983-10-18",24.2144,24.2596,24.2144,24.2596,993.0],["1983-10-19",24.3502,24.486,24.3502,24.3502,828.0],["1983-10-20",24.486,24.6217,24.486,24.6217,34424.0],["1983-10-21",24.6217,24.6217,24.4407,24.5312,154577.0],["1983-10-24",24.5312,24.5312,24.5312,24.5312,166.0],["1983-10-25",24.5312,24.5312,24.5312,24.5312,0.0],["1983-10-26",24.5312,24.5312,24.3954,24.4407,4303.0],["1983-10-27",24.4859,24.667,24.4859,24.4859,8606.0],["1983-10-28",24.5312,24.6217,24.5312,24.6217,1159.0],["1983-10-31",24.6217,24.6217,24.486,24.6217,2317.0],["1983-11-01",24.7575,25.3459,24.7575,25.3459,12744.0],["1983-11-02",25.4817,26.0701,25.4817,25.708,63883.0],["1983-11-03",25.708,25.889,25.6175,25.8438,2483.0],["1983-11-04",26.0248,26.0701,26.0248,26.0701,39058.0],["1983-11-07",25.889,25.889,25.708,25.7985,4800.0],["1983-11-08",25.708,25.708,25.5269,25.5269,15392.0],["1983-11-09",25.4364,25.4364,25.4364,25.4364,32769.0],["1983-11-10",25.4364,25.5269,25.4364,25.4364,18205.0],["1983-11-11",25.4364,25.4364,25.4364,25.4364,0.0],["1983-11-14",25.4364,25.5269,25.3459,25.3459,5627.0],["1983-11-15",25.3459,25.3459,25.2101,25.3459,11089.0],["1983-11-16",24.9838,24.9838,24.8933,24.8933,4303.0],["1983-11-17",24.8933,24.9838,24.8028,24.8933,5627.0],["1983-11-18",24.8933,24.8933,24.8028,24.8933,10758.0],["1983-11-21",24.8933,24.8933,24.6217,24.6217,2648.0],["1983-11-22",24.6217,24.7575,24.5312,24.7575,26149.0],["1983-11-23",24.667,24.667,24.667,24.667,497.0],["1983-11-25",24.7122,24.7122,24.7122,24.7122,1159.0],["1983-11-28",24.8028,25.0743,24.8028,25.0743,2979.0],["1983-11-29",25.0743,25.2554,24.9386,25.2554,2648.0],["1983-11-30",25.2554,25.4364,25.2101,25.3459,4138.0],["1983-12-01",25.3459,25.5269,25.3459,25.4364,6455.0],["1983-12-02",25.4364,25.4364,25.4364,25.4364,0.0],["1983-12-05",25.708,25.708,25.708,25.708,2483.0],["1983-12-06",25.5269,25.5269,25.5269,25.5269,828.0],["1983-12-07",25.4364,25.4364,25.3459,25.3459,2648.0],["1983-12-08",25.3006,25.3006,24.8933,24.9386,4965.0],["1983-12-09",25.0291,25.1649,25.0291,25.0743,7117.0],["1983-12-12",25.0743,25.1648,24.9838,25.1648,9103.0],["1983-12-13",25.1648,25.1648,25.0743,25.1648,9268.0],["1983-12-14",25.1648,25.1648,24.9838,24.9838,19033.0],["1983-12-15",24.9838,25.0743,24.9838,25.0743,6620.0],["1983-12-16",25.0743,25.1648,25.0743,25.1648,48161.0],["1983-12-19",25.1648,25.1648,25.1648,25.1648,36079.0],["1983-12-20",25.1649,25.2554,25.1649,25.2554,10427.0],["1983-12-21",25.2554,25.2554,25.1648,25.1648,6124.0],["1983-12-22",25.1649,25.3459,25.1649,25.3459,5131.0],["1983-12-23",25.3459,25.3459,25.2554,25.2554,4138.0],["1983-12-27",25.2554,25.5269,25.1196,25.5269,2483.0],["1983-12-28",25.5269,25.5269,25.5269,25.5269,21019.0],["1983-12-29",25.708,26.0701,25.708,26.0701,3476.0],["1983-12-30",26.0701,26.5227,26.0701,26.5227,5131.0],["1984-01-03",26.4321,26.4321,26.2511,26.2964,5131.0],["1984-01-04",26.2964,26.4321,26.1606,26.4321,8275.0],["1984-01-05",26.4321,26.4321,26.2058,26.3416,21350.0],["1984-01-06",26.3416,26.4321,26.1606,26.4321,19695.0],["1984-01-09",26.4321,27.0658,26.3416,26.9753,18371.0],["1984-01-10",26.9753,27.2468,26.7942,26.8395,3641.0],["1984-01-11",26.7942,26.7942,26.5679,26.7942,12578.0],["1984-01-12",26.7942,26.93,26.6585,26.7942,3807.0],["1984-01-13",26.7942,26.9753,26.7942,26.9753,6124.0],["1984-01-16",27.0658,27.1563,27.0658,27.1563,5462.0],["1984-01-17",27.1563,27.1563,27.111,27.1563,6951.0],["1984-01-18",27.1563,27.2016,26.9753,26.9753,10096.0],["1984-01-19",26.8848,26.8848,26.7942,26.7942,8606.0],["1984-01-20",26.5227,26.5227,26.2511,26.3416,5131.0],["1984-01-23",26.3416,26.6132,26.3416,26.6132,4303.0],["1984-01-24",26.7037,27.111,26.7037,27.0205,4303.0],["1984-01-25",26.93,26.93,26.7942,26.7942,1159.0],["1984-01-26",26.7037,26.7037,26.5227,26.5227,993.0],["1984-01-27",26.4321,26.4321,25.9795,26.0701,20191.0],["1984-01-30",26.0701,26.0701,25.5269,25.5269,9599.0],["1984-01-31",25.6174,25.889,25.6174,25.889,7117.0],["1984-02-01",25.7985,25.7985,25.3459,25.3459,1821.0],["1984-02-02",25.3459,25.3459,25.1649,25.3459,4303.0],["1984-02-03",25.3459,25.6175,25.3459,25.3459,2648.0],["1984-02-06",25.1648,25.1648,24.6217,24.8028,6124.0],["1984-02-07",24.8028,24.8028,23.626,23.626,14068.0],["1984-02-08",23.807,24.0786,23.807,23.9881,11585.0],["1984-02-09",23.9881,23.9881,23.9881,23.9881,1490.0],["1984-02-10",23.8523,23.8523,23.5807,23.6712,8937.0],["1984-02-13",23.5807,23.5807,23.3544,23.3544,1159.0],["1984-02-14",23.2639,23.2639,23.1734,23.2639,1490.0],["1984-02-15",23.2639,23.2639,23.2639,23.2639,1159.0],["1984-02-16",23.1734,23.1734,23.1734,23.1734,331.0],["1984-02-17",23.0829,23.0829,23.0829,23.0829,2317.0],["1984-02-21",22.9471,22.9471,22.6303,22.6303,1324.0],["1984-02-22",22.6303,22.7208,22.404,22.6303,12744.0],["1984-02-23",22.4945,22.4945,22.2682,22.2682,1324.0],["1984-02-24",22.2682,22.404,22.2682,22.2682,13902.0],["1984-02-27",22.2682,22.2682,22.0871,22.1777,6786.0],["1984-02-28",22.0871,22.0871,22.0871,22.0871,1986.0],["1984-02-29",22.0871,22.0871,21.9966,21.9966,1490.0],["1984-03-01",21.9966,21.9966,21.9966,21.9966,0.0],["1984-03-02",21.9966,22.1777,21.9966,22.1777,3476.0],["1984-03-05",22.1777,22.5397,22.1777,22.5397,3807.0],["1984-03-06",22.5397,22.6303,22.4492,22.4492,1159.0],["1984-03-07",22.3587,22.3587,22.1777,22.1777,662.0],["1984-03-08",22.2682,22.2682,22.2682,22.2682,9268.0],["1984-03-09",22.2682,22.4492,22.1324,22.404,8937.0],["1984-03-12",22.404,22.5397,22.3587,22.3587,26315.0],["1984-03-13",22.2682,22.2682,22.2682,22.2682,44851.0],["1984-03-14",22.2682,22.3587,22.0871,22.1777,79275.0],["1984-03-15",22.3134,22.9923,22.3134,22.9018,34424.0],["1984-03-16",22.9923,23.1734,22.9923,23.0829,44354.0],["1984-03-19",22.9923,22.9923,22.766,22.766,1655.0],["1984-03-20",22.766,22.9923,22.7208,22.7208,3145.0],["1984-03-21",22.7208,22.8113,22.3134,22.8113,12909.0],["1984-03-22",22.8113,22.8113,22.8113,22.8113,497.0],["1984-03-23",22.8113,22.9923,22.8113,22.9923,6786.0],["1984-03-26",22.9923,23.2639,22.9923,23.2639,6786.0],["1984-03-27",23.3997,23.807,23.3997,23.626,14564.0],["1984-03-28",23.626,23.807,23.3997,23.626,14564.0],["1984-03-29",24.0786,24.6217,24.0786,24.5312,6124.0],["1984-03-30",24.6217,25.3006,24.6217,25.3006,7944.0],["1984-04-02",25.4364,25.6175,25.4364,25.4364,3310.0],["1984-04-03",25.4364,25.5269,24.8933,24.8933,6124.0],["1984-04-04",24.8028,24.8028,24.5312,24.6217,116678.0],["1984-04-05",24.4407,24.4407,24.3049,24.4407,52795.0],["1984-04-06",24.3502,24.3502,24.2596,24.2596,21184.0],["1984-04-09",24.2596,24.2596,24.2596,24.2596,1821.0],["1984-04-10",24.2596,24.2596,23.9881,24.2596,12744.0],["1984-04-11",24.2596,24.2596,24.1691,24.2596,73813.0],["1984-04-12",24.2596,24.4407,24.2596,24.4407,91853.0],["1984-04-13",24.4407,25.0743,24.4407,24.9838,6786.0],["1984-04-16",24.9838,25.0743,24.9838,25.0743,7282.0],["1984-04-17",25.1649,25.2554,25.1649,25.2554,1324.0],["1984-04-18",25.3459,25.6175,25.3459,25.6175,38727.0],["1984-04-19",25.6175,25.7985,25.4364,25.5269,18040.0],["1984-04-23",25.527,25.6175,25.2554,25.2554,23005.0],["1984-04-24",25.2554,25.3459,25.1649,25.3459,53622.0],["1984-04-25",25.3459,25.5269,25.3459,25.5269,40217.0],["1984-04-26",25.6175,25.708,25.6175,25.708,9599.0],["1984-04-27",25.708,25.889,25.6175,25.708,7944.0],["1984-04-30",25.708,26.1606,25.6175,26.0701,17874.0],["1984-05-01",26.0701,26.5227,26.0701,26.5227,22012.0],["1984-05-02",26.5227,26.7037,26.4321,26.4321,55774.0],["1984-05-03",26.4321,26.4321,26.3416,26.3416,46671.0],["1984-05-04",26.5227,26.6132,26.5227,26.6132,39389.0],["1984-05-07",26.6132,26.7942,26.5227,26.7942,40217.0],["1984-05-08",26.7942,26.7942,26.7942,26.7942,39886.0],["1984-05-09",26.7942,27.0658,26.7942,26.9753,41872.0],["1984-05-10",26.8848,26.8848,26.7942,26.7942,4138.0],["1984-05-11",26.7942,27.1563,26.7942,27.1563,17212.0],["1984-05-14",27.1563,27.1563,26.9753,26.9753,43196.0],["1984-05-15",26.9753,27.1563,26.9753,27.1563,8441.0],["1984-05-16",27.2468,27.6089,27.2468,27.6089,5627.0],["1984-05-17",27.6994,27.8805,27.6994,27.79,7282.0],["1984-05-18",27.6994,27.6994,27.1563,27.1563,7282.0],["1984-05-21",27.0658,27.0658,26.4321,26.4321,8772.0],["1984-05-22",26.5227,26.93,26.5227,26.93,1986.0],["1984-05-23",26.93,27.0658,26.8847,26.8847,3641.0],["1984-05-24",26.8847,26.8847,26.6132,26.6132,5793.0],["1984-05-25",26.6132,26.7037,26.5227,26.5227,7613.0],["1984-05-29",26.5227,26.5227,26.4321,26.4321,39058.0],["1984-05-30",26.4321,26.7942,26.4321,26.7037,60739.0],["1984-05-31",26.7037,26.9753,26.7037,26.7942,9434.0],["1984-06-01",26.7942,26.9753,26.7037,26.7942,36245.0],["1984-06-04",26.7942,27.1563,26.7037,26.7037,77620.0],["1984-06-05",26.7942,26.8848,26.7942,26.7942,1986.0],["1984-06-06",26.8847,26.9753,26.8847,26.9753,1655.0],["1984-06-07",27.0658,27.1563,27.0658,27.1563,1324.0],["1984-06-08",27.1563,27.8805,27.1563,27.6089,5793.0],["1984-06-11",27.5184,27.5184,27.1563,27.3374,5958.0],["1984-06-12",27.3373,27.4731,27.2468,27.4279,24163.0],["1984-06-13",27.4279,27.4279,27.2468,27.3374,8275.0],["1984-06-14",27.3373,27.3373,27.0658,27.1563,45678.0],["1984-06-15",27.1563,27.2468,27.0658,27.2468,7282.0],["1984-06-18",27.3373,27.4279,27.3373,27.4279,25818.0],["1984-06-19",27.4279,27.5184,26.8847,27.4279,14068.0],["1984-06-20",27.4279,27.4279,27.2468,27.4279,14895.0],["1984-06-21",27.4279,27.6994,27.4279,27.6089,9765.0],["1984-06-22",27.6542,27.971,27.6542,27.971,4138.0],["1984-06-25",27.971,28.3331,27.971,27.971,17543.0],["1984-06-26",27.971,28.2426,27.971,28.2426,26977.0],["1984-06-27",28.1521,28.1521,27.971,28.1521,5958.0],["1984-06-28",28.1521,28.1521,28.1521,28.1521,166.0],["1984-06-29",28.1521,28.1521,27.971,28.1521,13240.0],["1984-07-02",28.1521,28.1521,28.1068,28.1521,24494.0],["1984-07-03",28.1521,28.1521,28.0615,28.1521,3145.0],["1984-07-05",28.1521,28.3331,28.0615,28.0615,20853.0],["1984-07-06",27.971,27.971,27.1111,27.1111,6455.0],["1984-07-09",27.111,27.2016,27.111,27.1563,1821.0],["1984-07-10",27.2468,27.4279,27.2468,27.4279,6455.0],["1984-07-11",27.4279,27.5184,27.3373,27.5184,2483.0],["1984-07-12",27.5184,27.8805,27.5184,27.8805,2979.0],["1984-07-13",27.8805,27.8805,27.5184,27.5184,10592.0],["1984-07-16",27.5184,27.6089,27.5184,27.6089,3310.0],["1984-07-17",27.6542,27.6994,27.6542,27.6994,3641.0],["1984-07-18",27.7447,27.7447,27.7447,27.7447,1655.0],["1984-07-19",27.7447,27.8805,27.6994,27.8805,12909.0],["1984-07-20",27.8805,28.2426,27.79,27.79,15557.0],["1984-07-23",27.6089,27.6089,27.5184,27.6089,7117.0],["1984-07-24",27.3374,27.3374,27.1563,27.2468,2648.0],["1984-07-25",27.2468,27.2468,27.0658,27.1563,12744.0],["1984-07-26",27.1563,27.2468,26.8848,27.2468,2483.0],["1984-07-27",27.2468,27.3374,27.1563,27.3374,1821.0],["1984-07-30",27.3374,27.4279,27.3374,27.3374,331.0],["1984-07-31",27.4279,27.6089,27.4279,27.5184,1821.0],["1984-08-01",27.6542,27.8352,27.6542,27.6542,7779.0],["1984-08-02",27.6994,27.971,27.6994,27.8805,31942.0],["1984-08-03",28.2426,28.7404,28.2426,28.7404,28466.0],["1984-08-06",28.9667,29.8719,28.9667,29.7814,17378.0],["1984-08-07",29.7814,29.872,29.7814,29.872,4303.0],["1984-08-08",29.9624,30.053,29.9624,30.053,64214.0],["1984-08-09",30.053,30.1435,29.9625,29.9625,28963.0],["1984-08-10",30.053,30.053,30.053,30.053,12413.0],["1984-08-13",30.053,30.1435,30.053,30.053,10096.0],["1984-08-14",30.1435,30.5961,30.1435,30.4151,12082.0],["1984-08-15",30.4151,30.5056,30.4151,30.5056,19198.0],["1984-08-16",30.5056,30.5961,30.5056,30.5056,14895.0],["1984-08-17",30.4151,30.4151,30.1435,30.234,172617.0],["1984-08-20",30.234,30.4151,30.234,30.3246,5462.0],["1984-08-21",30.3246,30.4151,29.7814,30.4151,34590.0],["1984-08-22",30.053,30.053,29.9625,29.9625,14068.0],["1984-08-23",29.872,29.872,29.6004,29.6909,18536.0],["1984-08-24",29.6456,29.6456,29.3741,29.6456,5793.0],["1984-08-27",29.6456,29.6456,29.6456,29.6456,1821.0],["1984-08-28",29.6456,29.6909,29.4193,29.4193,4138.0],["1984-08-29",29.4193,29.872,29.4193,29.872,32935.0],["1984-08-30",29.872,29.9625,29.872,29.872,1490.0],["1984-08-31",29.7814,29.7814,29.6004,29.6456,8606.0],["1984-09-04",29.6004,29.6004,29.5099,29.6004,5131.0],["1984-09-05",29.5099,29.5099,29.3288,29.3288,1490.0],["1984-09-06",29.3288,29.6004,29.3288,29.6004,2979.0],["1984-09-07",29.6004,29.6004,29.3288,29.4193,5462.0],["1984-09-10",29.4193,29.5098,29.2835,29.5098,15061.0],["1984-09-11",29.5098,29.6004,29.3288,29.5098,7944.0],["1984-09-12",29.6004,29.7814,29.6004,29.7814,2814.0],["1984-09-13",29.872,29.872,29.872,29.872,36079.0],["1984-09-14",29.8719,29.9625,29.8719,29.9625,10096.0],["1984-09-17",30.053,30.4151,30.053,30.4151,22508.0],["1984-09-18",30.4151,30.4151,29.9625,30.234,19364.0],["1984-09-19",30.234,30.4151,30.234,30.4151,4965.0],["1984-09-20",30.4151,30.4151,30.234,30.3246,4303.0],["1984-09-21",30.3246,30.3246,30.053,30.234,1986.0],["1984-09-24",30.234,30.5056,30.234,30.234,6455.0],["1984-09-25",30.234,30.234,29.7814,29.872,10427.0],["1984-09-26",29.872,29.9625,29.872,29.872,14564.0],["1984-09-27",29.8719,29.9625,29.8719,29.9625,1324.0],["1984-09-28",29.9625,29.9625,29.9625,29.9625,1821.0],["1984-10-01",29.8719,29.8719,29.6456,29.6456,1986.0],["1984-10-02",29.6456,29.6456,28.8762,28.8762,31942.0],["1984-10-03",28.6952,28.6952,27.971,28.0615,10096.0],["1984-10-04",28.0615,28.0615,27.6089,27.971,23005.0],["1984-10-05",28.0615,28.3331,28.0615,28.3331,2648.0],["1984-10-08",28.4236,28.7857,28.4236,28.7857,4965.0],["1984-10-09",28.7857,28.7857,28.6047,28.7857,2317.0],["1984-10-10",28.7857,28.8762,28.6952,28.7857,23501.0],["1984-10-11",28.7857,29.1478,28.7857,29.1478,29625.0],["1984-10-12",29.1478,29.3288,28.9667,28.9667,10923.0],["1984-10-15",28.9667,29.2383,28.9667,29.1478,21515.0],["1984-10-16",29.2383,29.3288,29.2383,29.3288,1490.0],["1984-10-17",29.3288,29.4193,29.2383,29.4193,7117.0],["1984-10-18",29.4193,29.872,29.4193,29.872,4800.0],["1984-10-19",29.872,29.872,29.6909,29.6909,5296.0],["1984-10-22",29.7814,30.1435,29.7814,29.9625,2483.0],["1984-10-23",30.053,30.234,30.053,30.053,6455.0],["1984-10-24",30.053,30.1435,30.053,30.053,12909.0],["1984-10-25",30.053,30.1435,29.9625,30.1435,1821.0],["1984-10-26",30.1435,30.3246,30.053,30.234,8772.0],["1984-10-29",30.234,30.3246,30.053,30.3246,11420.0],["1984-10-30",30.3246,30.5961,30.3246,30.5961,6124.0],["1984-10-31",30.6414,30.7319,30.6414,30.7319,1986.0],["1984-11-01",30.6414,30.6414,30.5509,30.5509,7282.0],["1984-11-02",30.5509,30.7319,30.4151,30.5509,23336.0],["1984-11-05",30.5509,30.6414,30.5056,30.5056,5296.0],["1984-11-06",30.5961,30.7771,30.5961,30.6866,2979.0],["1984-11-07",30.6866,30.7771,30.5961,30.7771,22508.0],["1984-11-08",30.6866,30.6866,30.6866,30.6866,662.0],["1984-11-09",30.6867,30.6867,30.3698,30.4151,8937.0],["1984-11-12",30.3246,30.3246,30.3246,30.3246,331.0],["1984-11-13",30.234,30.234,30.234,30.234,1159.0],["1984-11-14",30.234,30.3246,30.1435,30.234,993.0],["1984-11-15",30.1435,30.1435,30.053,30.1435,4634.0],["1984-11-16",30.053,30.053,29.6004,29.6004,6455.0],["1984-11-19",29.6004,29.6004,29.4193,29.5098,2152.0],["1984-11-20",29.6004,29.7814,29.6004,29.6456,1821.0],["1984-11-21",29.6456,29.7814,29.6004,29.6004,3972.0],["1984-11-23",29.6004,29.6909,29.5099,29.6909,8275.0],["1984-11-26",29.6004,29.6004,28.7857,28.7857,6289.0],["1984-11-27",28.7857,28.9215,28.6952,28.6952,34921.0],["1984-11-28",29.0572,29.1478,29.0572,29.1478,17212.0],["1984-11-29",29.1478,29.2383,29.0572,29.1478,59580.0],["1984-11-30",29.0573,29.0573,29.0573,29.0573,331.0],["1984-12-03",28.9667,28.9667,28.7857,28.7857,993.0],["1984-12-04",28.7857,28.7857,28.152,28.2426,43361.0],["1984-12-05",28.2426,28.3331,28.2426,28.2426,25156.0],["1984-12-06",28.2426,28.4236,28.0615,28.2426,11916.0],["1984-12-07",28.2426,28.3331,28.2426,28.3331,993.0],["1984-12-10",28.1973,28.1973,28.1068,28.1973,1986.0],["1984-12-11",28.3331,28.4236,28.3331,28.3784,19860.0],["1984-12-12",28.3784,28.3784,28.3784,28.3784,1324.0],["1984-12-13",28.1973,28.1973,27.5184,27.6994,13902.0],["1984-12-14",27.6994,27.6994,27.5184,27.6994,62890.0],["1984-12-17",27.6994,27.79,27.5637,27.6994,10592.0],["1984-12-18",27.6994,27.9257,27.6994,27.8352,119822.0],["1984-12-19",27.8805,28.5141,27.8805,28.4236,117836.0],["1984-12-20",28.5141,28.6046,28.5141,28.6046,14730.0],["1984-12-21",28.6952,29.0572,28.6952,28.6952,43858.0],["1984-12-24",28.8762,29.0573,28.8762,29.0573,4138.0],["1984-12-26",29.0573,29.0573,28.7857,28.9667,32604.0],["1984-12-27",28.9667,28.9667,28.8762,28.9667,11585.0],["1984-12-28",28.9667,29.1478,28.8762,29.1478,16385.0],["1984-12-31",29.0573,29.0573,28.8762,29.0573,4469.0],["1985-01-02",29.0572,29.0572,28.6046,28.6046,17047.0],["1985-01-03",28.6046,28.6952,28.5141,28.5141,19198.0],["1985-01-04",28.4236,28.4236,28.2426,28.2426,4303.0],["1985-01-07",28.2426,28.3331,28.152,28.2878,52960.0],["1985-01-08",28.2878,28.2878,28.2426,28.2878,27142.0],["1985-01-09",28.2878,28.3331,28.1973,28.2426,33928.0],["1985-01-10",28.2426,28.4236,28.2426,28.3331,10758.0],["1985-01-11",28.4236,28.9215,28.4236,28.831,30783.0],["1985-01-14",28.9215,29.3288,28.9215,29.1025,16716.0],["1985-01-15",29.2383,29.6004,29.2383,29.4193,19695.0],["1985-01-16",29.4193,29.872,29.4193,29.872,31280.0],["1985-01-17",29.8719,30.0077,29.7814,29.7814,3310.0],["1985-01-18",29.7814,30.053,29.7814,30.053,14895.0],["1985-01-21",30.1435,30.7771,30.1435,30.7771,10427.0],["1985-01-22",30.7771,30.9582,30.6866,30.6866,38396.0],["1985-01-23",30.6866,30.7771,30.5961,30.7771,10096.0],["1985-01-24",30.7772,30.9582,30.6866,30.8677,13240.0],["1985-01-25",30.8677,31.0487,30.5961,30.5961,30287.0],["1985-01-28",30.5961,31.2298,30.5961,31.2298,14895.0],["1985-01-29",31.2298,31.3203,31.0487,31.0487,5296.0],["1985-01-30",31.094,31.8634,31.094,31.5918,51471.0],["1985-01-31",31.7729,32.316,31.7729,32.2255,35086.0],["1985-02-01",32.2255,32.2255,31.954,32.2255,10427.0],["1985-02-04",32.2255,32.5876,32.135,32.5876,3310.0],["1985-02-05",32.9496,33.4928,32.9496,33.4023,7282.0],["1985-02-06",33.3117,33.3117,33.0402,33.0402,47168.0],["1985-02-07",33.0402,33.0402,32.9497,32.9497,33266.0],["1985-02-08",32.7686,32.7686,32.2255,32.2255,9434.0],["1985-02-11",32.0445,32.0445,31.3203,31.4108,45844.0],["1985-02-12",31.4108,31.5919,31.2298,31.2298,76958.0],["1985-02-13",31.5919,31.9539,31.5919,31.9539,18040.0],["1985-02-14",32.0444,33.3117,32.0444,33.3117,20688.0],["1985-02-15",33.3117,33.9001,33.3117,33.3117,6455.0],["1985-02-19",33.4023,33.4023,33.4023,33.4023,662.0],["1985-02-20",33.4022,34.398,33.4022,34.398,37900.0],["1985-02-21",34.398,34.398,34.398,34.398,6124.0],["1985-02-22",34.398,34.398,34.217,34.3075,8275.0],["1985-02-25",34.217,34.217,33.8549,33.8549,22012.0],["1985-02-26",33.8549,34.4885,33.8549,34.4885,6124.0],["1985-02-27",34.6696,34.8959,34.6696,34.8506,4303.0],["1985-02-28",34.8506,34.9411,34.7601,34.9411,3310.0],["1985-03-01",34.9411,35.8463,34.8506,35.8463,11420.0],["1985-03-04",35.8463,35.8463,35.7558,35.8463,1986.0],["1985-03-05",35.8463,36.2084,35.8463,36.2084,8772.0],["1985-03-06",36.3894,36.9326,36.3894,36.7515,12578.0],["1985-03-07",36.9326,38.0188,36.9326,37.8378,9434.0],["1985-03-08",37.8378,37.8378,36.3895,36.3895,9599.0],["1985-03-11",36.3894,36.3894,35.8463,36.2084,4303.0],["1985-03-12",36.2084,36.2989,36.0274,36.1179,11089.0],["1985-03-13",36.2989,36.5705,36.2989,36.3895,1655.0],["1985-03-14",36.3894,36.5705,35.8463,36.2084,8937.0],["1985-03-15",39.1051,40.0103,39.1051,39.4672,57429.0],["1985-03-18",39.4672,39.8293,39.2861,39.2861,229549.0],["1985-03-19",39.2861,39.2861,38.562,38.743,65207.0],["1985-03-20",38.6525,38.6525,38.562,38.6072,39886.0],["1985-03-21",38.6072,39.1956,38.5167,39.1956,18702.0],["1985-03-22",39.1956,39.4219,39.1503,39.2861,26811.0],["1985-03-25",39.2861,39.5577,39.1956,39.5577,11420.0],["1985-03-26",39.5577,39.8293,39.4672,39.8293,189167.0],["1985-03-27",39.8293,40.1914,39.7388,40.1914,59415.0],["1985-03-28",40.1914,40.5534,40.1914,40.1914,54284.0],["1985-03-29",40.1914,40.1914,40.1914,40.1914,123794.0],["1985-04-01",40.1913,40.1913,39.8293,39.8293,92184.0],["1985-04-02",39.8293,40.0103,39.8293,39.8293,53622.0],["1985-04-03",40.0103,40.1914,40.0103,40.1914,5296.0],["1985-04-04",40.1913,40.1913,39.8293,39.8293,171624.0],["1985-04-08",40.0103,40.1913,40.0103,40.1008,14233.0],["1985-04-09",40.1008,41.6397,39.8293,41.2776,23832.0],["1985-04-10",41.2776,41.6397,41.2776,41.2776,4303.0],["1985-04-11",41.2776,41.4586,41.2776,41.2776,2152.0],["1985-04-12",41.2776,41.2776,40.9155,41.0965,28797.0],["1985-04-15",41.0965,41.0965,40.9155,40.9155,7944.0],["1985-04-16",40.9155,40.9155,40.5534,40.5534,3807.0],["1985-04-17",40.5534,40.5534,40.1914,40.1914,1821.0],["1985-04-18",40.3724,40.9155,40.3724,40.7345,5296.0],["1985-04-19",40.9155,41.6397,40.9155,41.6397,5793.0],["1985-04-22",41.6397,41.6397,41.4586,41.6397,14895.0],["1985-04-23",41.6397,41.6397,41.2776,41.2776,7448.0],["1985-04-24",41.4587,41.6397,41.4587,41.5492,8937.0],["1985-04-25",41.5491,42.0017,41.3681,41.6397,43692.0],["1985-04-26",41.6397,41.6397,41.3681,41.6397,8441.0],["1985-04-29",41.6397,41.6397,41.6397,41.6397,1986.0],["1985-04-30",41.6397,42.3638,41.6397,42.3638,4965.0],["1985-05-01",42.3638,42.3638,42.1828,42.3638,1490.0],["1985-05-02",42.3638,42.3638,42.0018,42.0018,9599.0],["1985-05-03",42.0923,42.2733,42.0923,42.2733,12413.0],["1985-05-06",42.2733,42.3638,41.9112,42.3638,5958.0],["1985-05-07",42.5449,42.7259,42.5449,42.7259,4469.0],["1985-05-08",42.7259,43.088,42.7259,42.7259,15557.0],["1985-05-09",42.907,43.088,42.907,43.088,2317.0],["1985-05-10",42.9975,42.9975,42.8164,42.907,14233.0],["1985-05-13",42.907,42.907,42.907,42.907,662.0],["1985-05-14",42.907,42.907,42.7259,42.7259,2814.0],["1985-05-15",42.5449,42.5449,42.1828,42.1828,2152.0],["1985-05-16",42.1828,42.1828,41.8207,42.0018,16550.0],["1985-05-17",42.0018,42.1828,41.8207,42.1828,99631.0],["1985-05-20",42.1828,42.3638,41.8207,42.3638,15061.0],["1985-05-21",42.3638,42.5449,42.3638,42.3638,497.0],["1985-05-22",42.5449,42.7259,42.5449,42.7259,11089.0],["1985-05-23",42.907,43.8122,42.907,43.4501,3145.0],["1985-05-24",43.6311,43.9027,43.6311,43.8122,13406.0],["1985-05-28",43.9932,44.1743,43.9932,43.9932,3972.0],["1985-05-29",43.8122,43.8122,43.4501,43.4501,7779.0],["1985-05-30",43.6311,44.5364,43.6311,44.5364,11585.0],["1985-05-31",44.7174,46.5278,44.7174,46.3468,9599.0],["1985-06-03",46.3468,46.5278,45.9847,45.9847,10758.0],["1985-06-04",46.1657,46.3468,46.1657,46.3468,1324.0],["1985-06-05",46.3468,47.0709,46.3468,46.3468,2814.0],["1985-06-06",45.9847,45.9847,45.6678,45.8036,2648.0],["1985-06-07",45.8942,45.9847,45.8942,45.9847,1159.0],["1985-06-10",45.8036,45.8036,45.2605,45.4416,14399.0],["1985-06-11",45.4415,45.6226,45.2605,45.6226,2979.0],["1985-06-12",45.9847,46.1657,45.9847,45.9847,2648.0],["1985-06-13",45.8036,45.8036,45.4415,45.6226,26480.0],["1985-06-14",45.6226,46.3468,45.4415,45.6226,16881.0],["1985-06-17",45.4416,45.4416,43.9932,44.3553,5462.0],["1985-06-18",44.7174,45.2605,44.7174,44.7174,6289.0],["1985-06-19",44.7174,44.7174,44.1743,44.1743,5296.0],["1985-06-20",43.8122,43.8122,43.088,43.6312,7613.0],["1985-06-21",43.6312,43.6312,43.2691,43.6312,5131.0],["1985-06-24",43.4501,43.4501,43.088,43.088,7448.0],["1985-06-25",42.7259,42.7259,41.8207,42.2733,14730.0],["1985-06-26",42.2733,43.3596,42.0923,43.3596,14233.0],["1985-06-27",43.5406,43.8122,43.5406,43.8122,3641.0],["1985-06-28",43.8122,43.9932,43.6764,43.9932,13075.0],["1985-07-01",43.9932,44.1743,43.8122,43.9932,14564.0],["1985-07-02",44.0838,44.129,44.0838,44.129,2317.0],["1985-07-03",44.129,44.129,43.8122,43.8122,4800.0],["1985-07-05",43.8122,43.8122,43.4501,43.4501,3476.0],["1985-07-08",43.4501,43.8122,43.4501,43.8122,1490.0],["1985-07-09",43.8122,43.9932,43.8122,43.8122,3972.0],["1985-07-10",43.8122,43.9027,43.8122,43.9027,2648.0],["1985-07-11",43.9027,44.4458,43.8122,44.4458,32604.0],["1985-07-12",44.4458,44.4458,44.2648,44.4006,3807.0],["1985-07-15",44.4006,44.5364,44.3553,44.5364,2979.0],["1985-07-16",44.5364,44.7174,44.5364,44.5364,7944.0],["1985-07-17",44.6269,44.989,44.6269,44.8984,13406.0],["1985-07-18",44.8985,44.989,44.6269,44.8079,4634.0],["1985-07-19",44.8079,44.8079,44.4911,44.5364,3310.0],["1985-07-22",44.5364,44.5364,44.3553,44.5364,6124.0],["1985-07-23",44.5364,44.7174,44.3553,44.3553,2648.0],["1985-07-24",44.3553,44.4458,43.8122,43.9932,21019.0],["1985-07-25",43.9932,43.9932,43.2691,43.5406,13571.0],["1985-07-26",43.5406,43.5406,43.3596,43.5406,3145.0],["1985-07-29",43.5406,43.5406,43.2238,43.2238,1655.0],["1985-07-30",43.0428,43.0428,42.3638,42.5449,16385.0],["1985-07-31",42.5449,43.088,42.5449,42.7259,5958.0],["1985-08-01",42.6354,42.6354,42.5449,42.6354,14895.0],["1985-08-02",42.6354,42.907,42.3638,42.3638,44354.0],["1985-08-05",42.4544,42.5449,42.4544,42.4544,993.0],["1985-08-06",42.4544,42.4544,42.2733,42.2733,993.0],["1985-08-07",42.2733,42.2733,41.9112,41.9112,2317.0],["1985-08-08",41.9112,42.5449,41.8207,42.1828,10758.0],["1985-08-09",42.1828,42.3638,42.0018,42.0018,5296.0],["1985-08-12",42.0018,42.0923,42.0018,42.0923,3972.0],["1985-08-13",42.0923,42.1828,41.8207,41.8207,3476.0],["1985-08-14",41.5039,41.5039,40.5534,41.2776,29128.0],["1985-08-15",41.2776,42.0018,41.2776,42.0018,1655.0],["1985-08-16",42.0018,42.0018,41.8207,41.8207,1159.0],["1985-08-19",41.8207,42.3638,41.5491,42.3638,27639.0],["1985-08-20",42.5449,42.7259,42.5449,42.7259,4965.0],["1985-08-21",42.5449,42.5449,40.9155,41.2776,10592.0],["1985-08-22",41.2776,42.1828,41.2776,42.1828,6289.0],["1985-08-23",42.1828,42.2733,42.0018,42.0018,2979.0],["1985-08-26",42.0018,42.3638,42.0018,42.1828,28632.0],["1985-08-27",42.0018,42.0018,42.0018,42.0018,331.0],["1985-08-28",42.1828,42.7259,42.1828,42.6354,18371.0],["1985-08-29",42.8165,43.4501,42.8165,43.4501,9765.0],["1985-08-30",43.6311,43.9932,43.6311,43.9932,5296.0],["1985-09-03",43.9932,44.3553,43.6312,43.6312,6786.0],["1985-09-04",43.6311,43.8122,42.907,42.907,3807.0],["1985-09-05",43.088,43.2691,43.088,43.088,2979.0],["1985-09-06",43.088,43.088,43.088,43.088,8772.0],["1985-09-09",43.2691,44.1743,43.2691,43.8122,9930.0],["1985-09-10",43.8122,43.8122,43.6311,43.7216,7613.0],["1985-09-11",43.7217,43.7217,43.088,43.088,10758.0],["1985-09-12",43.088,43.2691,42.907,43.088,26315.0],["1985-09-13",43.088,43.088,41.6397,42.0018,6289.0],["1985-09-16",42.0018,42.1828,41.8207,42.0018,17378.0],["1985-09-17",41.8207,41.8207,40.9608,41.2776,6289.0],["1985-09-18",41.2776,41.4586,41.0965,41.0965,1655.0],["1985-09-19",41.0965,41.2776,40.9155,41.0965,3807.0],["1985-09-20",41.0965,41.8207,41.0965,41.6397,8772.0],["1985-09-23",41.6397,41.8207,41.4586,41.5039,3145.0],["1985-09-24",41.6397,41.6397,41.6397,41.6397,1490.0],["1985-09-25",41.6397,41.9565,41.2776,41.2776,21515.0],["1985-09-26",40.9155,40.9155,40.7345,40.825,12578.0],["1985-09-30",40.825,41.0965,40.5534,41.0965,3145.0],["1985-10-01",41.0965,41.2776,40.9155,41.0965,10592.0],["1985-10-02",40.9155,40.9155,40.3724,40.4629,3641.0],["1985-10-03",40.2819,40.2819,38.924,39.4672,101286.0],["1985-10-04",39.2861,39.2861,38.3809,38.4714,8937.0],["1985-10-07",38.4715,38.6525,37.5662,37.5662,8441.0],["1985-10-08",37.2947,37.2947,36.7515,37.2947,22508.0],["1985-10-09",37.2947,37.6567,37.2947,37.6567,4469.0],["1985-10-10",37.8378,39.4672,37.8378,39.1051,74806.0],["1985-10-11",39.1051,39.3766,39.1051,39.3766,6124.0],["1985-10-14",39.3766,39.4672,39.1956,39.2861,3807.0],["1985-10-15",39.1956,39.1956,38.3809,38.4714,15888.0],["1985-10-16",38.562,39.5577,38.562,39.5577,17047.0],["1985-10-17",39.784,40.1913,39.784,40.1008,3972.0],["1985-10-18",40.1008,40.2819,39.8293,39.8293,9930.0],["1985-10-21",39.8292,39.9198,39.7387,39.784,4138.0],["1985-10-22",39.784,39.8293,39.7387,39.7387,5296.0],["1985-10-23",39.7387,39.9198,39.7387,39.8293,5131.0],["1985-10-24",39.8292,41.0965,39.7387,41.0965,66697.0],["1985-10-25",41.2776,42.0018,41.2776,41.7302,19033.0],["1985-10-28",41.6397,41.6397,41.2776,41.3681,2814.0],["1985-10-29",41.3681,41.6397,41.2776,41.6397,55774.0],["1985-10-30",41.6397,41.6397,41.4586,41.4586,8937.0],["1985-10-31",41.4586,41.6397,40.9155,41.6397,7779.0],["1985-11-01",41.6397,42.3638,41.6397,42.3638,32769.0],["1985-11-04",42.3638,42.5449,42.0018,42.5449,29790.0],["1985-11-05",42.5449,42.5449,42.1828,42.1828,15723.0],["1985-11-06",42.1828,42.4544,42.0018,42.3638,18867.0],["1985-11-07",42.3638,42.3638,42.0018,42.1828,2648.0],["1985-11-08",42.1828,42.7259,42.1828,42.7259,2979.0],["1985-11-11",42.7259,42.907,42.5449,42.7259,26149.0],["1985-11-12",42.907,43.4501,42.907,43.088,12082.0],["1985-11-13",43.2691,43.8122,43.2691,43.6312,4634.0],["1985-11-14",43.6311,43.6311,43.088,43.088,8772.0],["1985-11-15",43.088,43.4501,42.5449,42.5449,9434.0],["1985-11-18",42.3638,42.3638,41.6397,41.9112,28797.0],["1985-11-19",41.9112,41.9112,41.6397,41.6397,8937.0],["1985-11-20",41.5492,41.5492,41.006,41.1871,3641.0],["1985-11-21",41.1871,41.9112,41.1871,41.7302,17543.0],["1985-11-22",41.6397,41.6397,41.1871,41.6397,25487.0],["1985-11-25",41.6397,41.8207,41.2776,41.8207,4303.0],["1985-11-26",41.6397,41.6397,41.2776,41.6397,28135.0],["1985-11-27",41.6397,41.6397,41.2776,41.2776,17543.0],["1985-11-29",41.1871,41.1871,40.825,41.1871,36907.0],["1985-12-02",41.1871,41.4586,39.9198,40.3724,23501.0],["1985-12-03",40.3724,40.7345,40.0103,40.7345,35583.0],["1985-12-04",40.7345,41.4586,40.5534,41.4586,65207.0],["1985-12-05",41.6397,42.1828,41.6397,42.1828,21350.0],["1985-12-06",42.1828,42.3638,41.9112,41.9112,1490.0],["1985-12-09",41.9112,42.5449,41.9112,42.5449,16385.0],["1985-12-10",42.5449,43.2691,42.5449,43.088,3807.0],["1985-12-11",43.2691,44.989,43.2691,44.5364,23832.0],["1985-12-12",44.5364,44.7174,43.6311,43.8122,10923.0],["1985-12-13",43.8122,44.7174,43.8122,44.3553,12082.0],["1985-12-16",44.3553,45.0795,44.1743,45.0795,10096.0],["1985-12-17",45.0795,45.4416,45.0795,45.0795,33266.0],["1985-12-18",44.8984,44.8984,43.088,43.9932,15557.0],["1985-12-19",43.9932,44.5364,43.8122,44.5364,11585.0],["1985-12-20",44.5364,44.5364,43.9932,44.5364,8772.0],["1985-12-23",44.3553,44.3553,43.6311,43.7216,18702.0],["1985-12-24",43.7217,43.8122,43.4501,43.4501,5627.0],["1985-12-26",43.5406,43.6312,43.5406,43.5406,1159.0],["1985-12-27",43.5406,43.7217,43.5406,43.5859,7779.0],["1985-12-30",43.5859,43.5859,43.2691,43.4501,21846.0],["1985-12-31",42.9975,42.9975,42.0018,42.9975,55939.0],["1986-01-02",42.907,42.907,42.6354,42.907,9765.0],["1986-01-03",42.907,43.088,42.4544,42.6354,8110.0],["1986-01-06",42.6354,42.8165,42.5449,42.5449,10261.0],["1986-01-07",42.7259,43.6311,42.7259,43.269,22012.0],["1986-01-08",43.269,43.5406,42.7259,42.907,43858.0],["1986-01-09",42.7259,42.7259,41.6397,42.7259,8937.0],["1986-01-10",43.088,43.6311,43.088,43.269,9765.0],["1986-01-13",43.4501,43.8122,43.4501,43.4501,23501.0],["1986-01-14",43.4501,43.4501,42.907,43.4501,9599.0],["1986-01-15",43.4501,43.8122,43.4501,43.6312,16054.0],["1986-01-16",43.6311,43.6311,43.269,43.269,8275.0],["1986-01-17",43.2691,43.4501,42.7259,43.088,4634.0],["1986-01-20",43.088,43.4501,42.3638,42.907,24329.0],["1986-01-21",42.9522,43.4501,42.9522,42.9522,1986.0],["1986-01-22",42.9522,43.088,42.6354,42.9975,5627.0],["1986-01-23",42.9975,43.088,42.7259,42.907,2483.0],["1986-01-24",42.907,43.3596,42.907,43.3596,21515.0],["1986-01-27",43.3596,44.1743,43.088,43.8122,16219.0],["1986-01-28",43.8122,43.9932,43.269,43.269,15226.0],["1986-01-29",43.4501,44.0837,43.4501,43.8122,20026.0],["1986-01-30",43.8122,44.7174,43.8122,44.5364,44189.0],["1986-01-31",44.5363,45.0795,44.1743,44.7626,12578.0],["1986-02-03",44.7627,45.2153,44.1743,45.2153,23998.0],["1986-02-04",45.2605,46.3468,45.2605,46.3468,66035.0],["1986-02-05",46.3468,46.3468,45.9847,46.3468,8110.0],["1986-02-06",46.5278,47.7951,46.5278,47.6141,52133.0],["1986-02-07",47.6141,48.0667,46.8899,47.8404,4634.0],["1986-02-10",47.8404,49.4245,47.7951,49.0624,20357.0],["1986-02-11",49.2434,50.3297,49.2434,49.6055,13902.0],["1986-02-12",49.6055,50.1486,48.7908,48.7908,7282.0],["1986-02-13",48.7908,49.3339,48.4287,48.4287,4469.0],["1986-02-14",48.4287,48.8813,47.5235,48.8813,14730.0],["1986-02-18",48.8814,48.8814,47.9762,48.7003,12578.0],["1986-02-19",48.8813,51.0538,48.8813,50.3297,15226.0],["1986-02-20",50.3297,51.9591,50.1487,51.597,10758.0],["1986-02-21",51.597,52.3212,50.6918,51.597,10427.0],["1986-02-24",51.597,52.1401,50.6918,50.7823,9930.0],["1986-02-25",51.0538,52.1401,51.0538,51.959,6124.0],["1986-02-26",52.1401,53.5885,52.1401,52.8643,18867.0],["1986-02-27",52.8643,54.3126,52.5022,52.8643,8110.0],["1986-02-28",52.8643,52.8643,52.1401,52.8643,14895.0],["1986-03-03",52.8643,53.2264,52.5022,53.2264,16385.0],["1986-03-04",53.2264,54.3126,53.2264,53.9505,26811.0],["1986-03-05",53.5885,53.5885,52.5022,52.8643,3972.0],["1986-03-06",52.8643,53.5885,52.8643,53.5885,13737.0],["1986-03-07",53.5884,55.0368,53.2264,55.0368,127932.0],["1986-03-10",55.0368,56.3041,55.0368,55.2178,77289.0],["1986-03-11",55.2178,55.3988,54.3126,54.8557,5131.0],["1986-03-12",54.8558,56.123,54.6747,54.6747,17543.0],["1986-03-13",54.6747,55.7609,54.4936,55.7609,7282.0],["1986-03-14",55.761,55.761,54.6747,54.6747,5793.0],["1986-03-17",54.6747,54.6747,53.2264,54.6747,9434.0],["1986-03-18",54.6747,55.3989,54.6747,55.3989,18040.0],["1986-03-19",55.3989,55.7609,55.0368,55.0368,2483.0],["1986-03-20",54.6747,54.6747,54.3126,54.6747,18702.0],["1986-03-21",54.6747,55.0368,53.9505,55.0368,31776.0],["1986-03-24",55.0368,55.0368,54.3126,54.3126,828.0],["1986-03-25",54.3126,55.0368,53.9505,54.3126,6455.0],["1986-03-26",54.3126,55.0368,54.3126,55.0368,6951.0],["1986-03-27",55.761,56.4851,55.761,56.4851,8275.0],["1986-03-31",56.123,56.123,55.761,55.942,8606.0],["1986-04-01",55.942,56.1231,55.5799,55.5799,4634.0],["1986-04-02",55.5799,55.761,55.3989,55.5799,3310.0],["1986-04-03",55.5799,56.8472,55.3989,55.3989,13571.0],["1986-04-04",55.0368,55.0368,53.5884,53.9505,11916.0],["1986-04-07",53.7695,53.7695,52.2306,52.8643,11089.0],["1986-04-08",52.8643,54.6747,52.5022,54.6747,23832.0],["1986-04-09",54.6747,55.3083,53.9505,55.3083,40382.0],["1986-04-10",55.3084,56.1231,54.7653,55.8515,56601.0],["1986-04-11",55.8515,57.0283,55.8515,56.0325,6620.0],["1986-04-14",56.3946,59.6534,56.3946,59.6534,12744.0],["1986-04-15",59.6533,59.9249,58.2955,59.0197,13240.0],["1986-04-16",59.0198,59.0198,57.9335,57.9335,11420.0],["1986-04-17",57.9335,57.9335,56.8472,57.5714,5462.0],["1986-04-18",57.5714,57.9335,57.2093,57.2093,6124.0],["1986-04-21",57.2093,58.6577,56.8472,58.4766,4469.0],["1986-04-22",58.8387,60.6491,58.8387,60.4681,33597.0],["1986-04-23",60.106,60.106,59.3818,59.3818,6124.0],["1986-04-24",59.3818,59.7438,58.2955,59.0197,31114.0],["1986-04-25",59.0197,59.7439,59.0197,59.7439,4138.0],["1986-04-28",60.106,60.8302,60.106,60.8302,10427.0],["1986-04-29",60.8301,60.8301,60.3775,60.6491,5131.0],["1986-04-30",60.287,60.287,59.0197,59.0197,2814.0],["1986-05-01",59.0197,59.3818,59.0197,59.3818,497.0],["1986-05-02",59.3818,59.7439,59.3818,59.3818,1821.0],["1986-05-05",59.0197,59.0197,58.2956,58.6577,1159.0],["1986-05-06",58.2956,58.2956,57.5714,57.9335,5462.0],["1986-05-07",57.5714,57.5714,55.761,57.2093,14730.0],["1986-05-08",57.2093,59.0197,56.8472,59.0197,11254.0],["1986-05-09",58.6576,58.6576,55.761,57.1188,14399.0],["1986-05-12",57.1188,57.9335,56.4852,57.9335,18702.0],["1986-05-13",57.9335,57.9335,56.4852,57.9335,9765.0],["1986-05-14",57.9335,58.2956,56.8472,57.5714,8275.0],["1986-05-15",57.5714,58.6576,57.5714,57.8429,13075.0],["1986-05-16",57.5714,57.5714,56.1231,56.8472,4634.0],["1986-05-19",56.4852,56.4852,55.3989,56.1231,15392.0],["1986-05-20",56.1231,56.4851,55.6704,56.4851,34259.0],["1986-05-21",56.8472,57.9335,56.8472,57.5714,22343.0],["1986-05-22",57.9334,59.3818,57.9334,59.0197,8441.0],["1986-05-23",59.2008,61.5543,59.2008,61.1923,14399.0],["1986-05-27",61.1922,61.9164,61.1922,61.9164,9103.0],["1986-05-28",61.9164,62.2785,61.5543,61.5543,31114.0],["1986-05-29",61.5543,61.5543,60.8302,61.1923,8772.0],["1986-05-30",61.5543,61.9164,61.5543,61.5543,30287.0],["1986-06-02",61.9164,63.0026,61.9164,61.9164,31776.0],["1986-06-03",61.9164,63.0026,61.9164,62.6405,2317.0],["1986-06-04",62.6405,63.0026,62.2784,62.6405,4138.0],["1986-06-05",62.2785,62.2785,61.5543,62.2785,2814.0],["1986-06-06",62.2784,62.6405,62.2784,62.6405,15888.0],["1986-06-09",62.2785,62.2785,61.1923,61.1923,4800.0],["1986-06-10",61.1922,61.9164,61.1922,61.5543,1821.0],["1986-06-11",61.5543,61.5543,61.1923,61.1923,1821.0],["1986-06-12",61.1922,61.1922,60.4681,60.6491,10261.0],["1986-06-13",61.0111,62.1879,61.0111,62.1879,35748.0],["1986-06-16",62.1879,62.6405,61.8259,62.2785,1821.0],["1986-06-17",62.1879,62.1879,61.5543,61.5543,6289.0],["1986-06-18",61.5543,61.5543,61.1923,61.1923,13902.0],["1986-06-19",61.1923,61.9164,61.1923,61.1923,17874.0],["1986-06-20",61.1923,62.0975,61.1923,61.1923,13902.0],["1986-06-23",61.1922,61.7353,61.1922,61.7353,10758.0],["1986-06-24",62.0974,63.0026,62.0974,63.0026,7448.0],["1986-06-25",63.3647,63.7268,63.3647,63.5457,3972.0],["1986-06-26",63.5458,63.7268,63.1837,63.1837,19033.0],["1986-06-27",63.1836,63.5457,62.8216,63.5457,5462.0],["1986-06-30",63.591,64.451,63.591,63.591,6786.0],["1986-07-01",63.591,64.451,63.591,64.3152,3807.0],["1986-07-02",64.6773,66.8045,64.6773,66.4425,13737.0],["1986-07-03",66.4425,66.8045,65.8993,66.2614,4303.0],["1986-07-07",65.8993,65.8993,63.3647,63.5457,5627.0],["1986-07-08",62.8216,62.8216,60.8302,61.1923,19364.0],["1986-07-09",61.1922,63.3647,61.1922,62.2785,13406.0],["1986-07-10",61.9164,61.9164,61.1922,61.9164,4303.0],["1986-07-11",61.9164,62.2785,61.7353,62.2785,2979.0],["1986-07-14",62.2785,62.2785,61.1923,61.1923,9103.0],["1986-07-15",61.1923,61.9164,60.4681,60.8302,60408.0],["1986-07-16",60.468,60.468,58.6576,58.8387,19860.0],["1986-07-17",59.2007,60.468,59.2007,60.1059,5296.0],["1986-07-18",60.287,60.6491,60.287,60.4681,1986.0],["1986-07-21",60.6491,61.1923,60.6491,61.1923,4800.0],["1986-07-22",61.1923,61.1923,60.6491,61.1923,19529.0],["1986-07-23",61.1922,61.1922,59.3818,60.1059,3310.0],["1986-07-24",60.106,60.468,58.2955,58.2955,9434.0],["1986-07-25",58.2955,59.3818,58.2955,59.0197,5462.0],["1986-07-28",59.0197,59.3818,58.6577,58.6577,11916.0],["1986-07-29",58.6576,58.6576,57.2093,57.2093,6951.0],["1986-07-30",57.2093,57.2093,56.4851,57.2093,9103.0],["1986-07-31",57.2093,57.9335,56.4852,57.9335,44685.0],["1986-08-01",57.9335,58.024,57.6167,57.6619,10427.0],["1986-08-04",57.6619,57.6619,56.123,57.2093,11751.0],["1986-08-05",57.9335,58.2955,57.9335,58.2955,7117.0],["1986-08-06",58.2956,58.2956,57.9335,57.9335,3972.0],["1986-08-07",57.9335,58.2955,57.5714,58.2955,5462.0],["1986-08-08",58.2956,58.2956,57.9335,57.9335,1986.0],["1986-08-11",57.9335,58.2955,57.2093,57.2093,4303.0],["1986-08-12",57.2093,57.5714,56.8472,57.3903,3972.0],["1986-08-13",57.3903,57.3903,57.0282,57.3903,8441.0],["1986-08-14",57.3903,57.3903,57.3903,57.3903,1324.0],["1986-08-15",57.3903,57.3903,56.8472,57.0282,7613.0],["1986-08-18",56.8472,56.8472,55.4442,56.1231,11916.0],["1986-08-19",56.123,56.4851,55.7609,55.7609,4138.0],["1986-08-20",56.1231,56.4851,56.1231,56.4851,2317.0],["1986-08-21",56.4851,56.4851,56.1231,56.4851,2317.0],["1986-08-22",56.4852,56.4852,56.3041,56.3041,8937.0],["1986-08-25",56.2136,56.2136,55.58,55.8515,2483.0],["1986-08-26",55.8515,56.4852,55.4442,56.3041,32273.0],["1986-08-27",56.3041,56.3041,55.0368,55.0368,7779.0],["1986-08-28",55.3989,56.1231,55.3989,56.1231,8441.0],["1986-08-29",56.1231,56.1231,56.1231,56.1231,1821.0],["1986-09-02",56.1231,56.1231,55.761,56.1231,16716.0],["1986-09-03",55.942,55.942,55.3989,55.3989,40548.0],["1986-09-04",55.7609,55.7609,55.7609,55.7609,4634.0],["1986-09-05",55.3989,55.3989,55.3989,55.3989,4303.0],["1986-09-08",55.2178,55.2178,53.9505,54.3126,13406.0],["1986-09-09",53.9505,53.9505,51.778,52.1401,12744.0],["1986-09-10",51.416,51.416,49.2435,51.0539,45182.0],["1986-09-11",50.6918,50.6918,47.433,48.5193,30121.0],["1986-09-12",48.5193,48.8813,47.0709,48.8813,29625.0],["1986-09-15",48.8814,48.8814,47.7951,48.1572,21515.0],["1986-09-16",48.1572,48.5193,46.3468,47.7951,48492.0],["1986-09-17",47.7951,48.7908,47.7951,48.7908,21184.0],["1986-09-18",48.7003,48.7003,48.0214,48.2477,14564.0],["1986-09-19",48.2477,48.2477,47.6141,48.2477,3476.0],["1986-09-22",48.3382,50.3297,48.3382,50.3297,7448.0],["1986-09-23",50.3297,51.4159,50.3297,50.3297,13571.0],["1986-09-24",50.3297,51.778,50.3297,51.0539,23336.0],["1986-09-25",51.0539,51.416,50.3297,50.6918,4965.0],["1986-09-26",50.6918,51.0539,50.3297,50.5108,8606.0],["1986-09-29",50.5108,50.5108,49.4245,50.5108,8275.0],["1986-09-30",50.8728,51.2349,50.8728,51.2349,5958.0],["1986-10-01",51.2349,51.597,51.2349,51.597,10758.0],["1986-10-02",51.597,52.3212,51.597,52.3212,4965.0],["1986-10-03",52.6832,53.5885,52.6832,53.2264,5131.0],["1986-10-06",53.2264,54.3126,53.2264,53.9505,10427.0],["1986-10-07",53.9505,54.8557,53.9505,54.0411,3972.0],["1986-10-08",54.041,54.6747,53.9505,54.3126,18040.0],["1986-10-09",54.3126,54.4936,53.9505,54.3126,7779.0],["1986-10-10",54.0411,54.0411,54.0411,54.0411,166.0],["1986-10-13",53.86,53.86,53.86,53.86,166.0],["1986-10-14",53.86,54.1316,53.0453,53.0453,6620.0],["1986-10-15",53.0453,53.4074,53.0453,53.0453,3641.0],["1986-10-16",53.0454,53.4074,53.0454,53.3169,7282.0],["1986-10-17",53.3169,53.3169,52.4117,52.4117,4800.0],["1986-10-20",52.1401,52.1401,51.0539,51.0539,6289.0],["1986-10-21",51.778,52.3664,51.778,51.778,4965.0],["1986-10-22",51.778,52.1401,51.4159,51.778,5131.0],["1986-10-23",51.778,52.8643,51.416,52.8643,11751.0],["1986-10-24",53.4074,54.2221,53.4074,53.86,11751.0],["1986-10-27",53.8601,54.4937,53.7695,54.2221,3807.0],["1986-10-28",54.2221,54.3126,54.2221,54.3126,3972.0],["1986-10-29",54.3126,54.3126,53.5884,54.3126,1490.0],["1986-10-30",54.3126,54.3126,53.5885,54.1316,7944.0],["1986-10-31",54.1316,54.1316,53.2264,53.4074,6951.0],["1986-11-03",53.4074,53.4074,52.3212,52.3212,9930.0],["1986-11-04",52.3212,52.6833,52.1401,52.5022,25818.0],["1986-11-05",52.5022,53.0453,52.1401,52.1401,31280.0],["1986-11-06",52.1401,52.5022,51.9591,52.3212,3145.0],["1986-11-07",52.3212,52.6833,52.1401,52.4117,17047.0],["1986-11-10",52.4117,52.6833,52.1401,52.5022,13571.0],["1986-11-11",52.7738,52.8643,52.7738,52.7738,3972.0],["1986-11-12",52.8643,54.3126,52.8643,54.3126,9599.0],["1986-11-13",54.3126,55.3989,54.3126,54.3126,9103.0],["1986-11-14",54.3126,55.3989,54.3126,55.2178,7117.0],["1986-11-17",54.8558,54.8558,54.3126,54.6747,3807.0],["1986-11-18",54.4937,54.4937,53.5885,53.5885,7448.0],["1986-11-19",53.2264,53.2264,52.5022,52.8643,10096.0],["1986-11-20",52.8643,53.2264,51.4159,52.1401,20357.0],["1986-11-21",52.1401,52.5022,51.778,51.778,16385.0],["1986-11-24",51.778,52.1401,51.4159,51.959,23005.0],["1986-11-25",51.9591,52.1401,51.416,51.416,17543.0],["1986-11-26",51.4159,52.5022,51.4159,52.1401,9765.0],["1986-11-28",52.1401,53.2264,51.778,53.2264,11420.0],["1986-12-01",53.5884,54.3126,53.5884,54.3126,8441.0],["1986-12-02",54.3126,55.0368,53.5884,55.0368,25818.0],["1986-12-03",55.0368,56.1231,55.0368,56.1231,23998.0],["1986-12-04",56.1231,56.4851,55.2178,55.3989,10427.0],["1986-12-05",55.3989,55.3989,55.0368,55.0368,3476.0],["1986-12-08",55.0368,55.3989,53.5885,53.5885,5131.0],["1986-12-09",53.5884,53.9505,52.2306,52.2306,4634.0],["1986-12-10",52.2306,54.1316,52.1401,53.7695,12082.0],["1986-12-11",53.7695,53.9505,52.8643,52.8643,6620.0],["1986-12-12",52.8643,53.2264,52.1401,52.6833,6620.0],["1986-12-15",52.5022,52.5022,51.0539,51.2349,19860.0],["1986-12-16",51.778,52.8643,51.778,52.8643,54119.0],["1986-12-17",52.8643,55.0368,52.8643,55.0368,48657.0],["1986-12-18",55.0368,55.0368,53.5885,54.6747,20357.0],["1986-12-19",54.6747,55.3989,53.9505,55.0368,19033.0],["1986-12-22",55.3989,57.2093,55.3989,56.6662,15226.0],["1986-12-23",56.6661,56.6661,55.2178,55.3083,34590.0],["1986-12-24",55.3083,55.7609,55.0368,55.7609,19033.0],["1986-12-26",55.761,56.1231,55.3989,56.1231,4469.0],["1986-12-29",56.1231,56.2588,55.942,56.2588,8772.0],["1986-12-30",56.2135,56.2135,55.082,55.082,5131.0],["1986-12-31",55.0821,56.8472,52.6833,56.4851,42037.0],["1987-01-02",56.4851,56.4851,55.3989,55.3989,1821.0],["1987-01-05",55.3989,56.8472,55.3989,56.4851,10427.0],["1987-01-06",56.8472,58.6576,56.8472,58.2955,20026.0],["1987-01-07",58.2955,60.468,58.2955,60.1059,32273.0],["1987-01-08",60.106,61.5543,59.3818,61.5543,26480.0],["1987-01-09",61.5543,62.2785,60.468,61.5543,24163.0],["1987-01-12",61.5543,61.9164,61.1923,61.1923,14399.0],["1987-01-13",61.1922,61.9164,61.1922,61.5543,1655.0],["1987-01-14",61.3733,61.3733,59.7439,59.7439,19695.0],["1987-01-15",60.106,61.1923,60.106,61.1923,29956.0],["1987-01-16",61.3083,61.3083,60.4014,60.4014,39886.0],["1987-01-19",60.4014,60.7642,60.0386,60.3107,4469.0],["1987-01-20",60.6735,61.4897,60.6735,61.3084,13406.0],["1987-01-21",60.9456,60.9456,59.4945,59.4945,9599.0],["1987-01-22",59.4945,59.4945,58.4062,58.7689,8772.0],["1987-01-23",58.7689,59.8572,58.0434,58.4061,19033.0],["1987-01-26",58.0434,58.0434,57.6806,58.0434,11420.0],["1987-01-27",58.5876,59.1317,58.5876,58.7689,36907.0],["1987-01-28",59.1317,59.8572,59.1317,59.8572,7117.0],["1987-01-29",60.22,61.3083,60.22,60.5828,15888.0],["1987-01-30",60.5828,60.5828,59.8572,59.8572,55939.0],["1987-02-02",60.22,60.9455,60.22,60.22,75468.0],["1987-02-03",60.22,60.9455,59.8572,60.22,17047.0],["1987-02-04",60.5827,62.3966,60.5827,62.3966,63718.0],["1987-02-05",62.7594,63.8477,62.7594,63.1222,57098.0],["1987-02-06",63.1221,63.1221,62.0338,62.7594,5958.0],["1987-02-09",62.3966,62.3966,61.6711,61.6711,6124.0],["1987-02-10",61.6711,61.6711,60.9455,61.6711,13902.0],["1987-02-11",61.6711,62.578,61.3083,62.578,9103.0],["1987-02-12",62.578,62.7594,62.0338,62.0338,10592.0],["1987-02-13",62.0339,63.1222,61.6711,63.1222,11585.0],["1987-02-17",63.1222,64.2105,62.7594,64.2105,39720.0],["1987-02-18",64.5733,65.6616,64.5733,65.6616,57925.0],["1987-02-19",65.6616,65.843,64.936,65.6616,23667.0],["1987-02-20",65.6616,66.0243,65.6616,65.843,10096.0],["1987-02-23",65.8429,66.3871,65.2988,66.3871,2979.0],["1987-02-24",66.3871,67.4754,65.6615,67.4754,14399.0],["1987-02-25",67.4754,67.8382,67.1126,67.7928,11420.0],["1987-02-26",68.0196,68.3824,68.0196,68.0196,9765.0],["1987-02-27",68.0196,69.6521,67.8382,69.2893,13737.0],["1987-03-02",69.652,70.3775,69.652,69.652,8441.0],["1987-03-03",69.2893,69.2893,67.8382,68.201,9268.0],["1987-03-04",68.2009,68.2009,66.3871,67.4754,10758.0],["1987-03-05",67.8382,68.9265,67.8382,68.5637,65538.0],["1987-03-06",68.5637,68.9265,68.2009,68.9265,8606.0],["1987-03-09",68.7451,68.7451,68.201,68.7451,3972.0],["1987-03-10",68.7452,69.6521,68.3824,69.2893,17047.0],["1987-03-11",69.2892,70.0148,68.9265,68.9265,15888.0],["1987-03-12",68.9265,68.9265,68.201,68.7451,13075.0],["1987-03-13",68.7451,69.652,68.7451,69.652,5627.0],["1987-03-16",69.652,70.0148,69.652,69.652,4469.0],["1987-03-17",69.652,69.652,68.5637,68.9265,5958.0],["1987-03-18",68.9265,69.4707,68.9265,68.9718,2814.0],["1987-03-19",68.9718,69.2893,67.8382,68.5637,19529.0],["1987-03-20",68.5637,68.9719,68.201,68.201,16219.0],["1987-03-23",68.201,68.5638,67.4754,67.5661,13240.0],["1987-03-24",67.5661,68.201,66.7499,68.201,20688.0],["1987-03-25",68.2009,68.5637,66.7499,66.7499,25322.0],["1987-03-26",66.7499,66.9313,65.6616,66.0243,12247.0],["1987-03-27",66.3871,67.1126,66.3871,66.3871,41541.0],["1987-03-30",65.843,65.843,64.2105,64.2105,57594.0],["1987-03-31",64.3918,66.9312,64.3918,66.9312,34093.0],["1987-04-01",66.8406,66.8406,66.3871,66.7499,17047.0],["1987-04-02",66.7499,66.7499,66.3871,66.3871,7779.0],["1987-04-03",66.3871,66.3871,65.2988,66.0243,14233.0],["1987-04-06",65.843,65.843,65.2988,65.4802,9268.0],["1987-04-07",65.4801,65.6615,64.936,65.2988,29956.0],["1987-04-08",65.2988,65.2988,65.1174,65.1174,51967.0],["1987-04-09",65.4802,66.0243,65.4802,65.6616,13240.0],["1987-04-10",65.7779,66.5047,65.4144,66.5047,6951.0],["1987-04-13",66.5047,67.2315,66.1412,67.0498,19364.0],["1987-04-14",66.6864,66.6864,65.051,65.051,73648.0],["1987-04-15",65.051,65.4144,63.9608,65.4144,11585.0],["1987-04-16",65.4145,65.4145,65.051,65.2327,21846.0],["1987-04-20",65.4144,66.1413,65.4144,66.1413,9599.0],["1987-04-21",66.1412,68.6851,65.4144,68.3217,62559.0],["1987-04-22",68.3217,68.6851,67.5949,68.3217,18205.0],["1987-04-23",68.3217,68.3217,67.5949,67.5949,9599.0],["1987-04-24",67.5949,67.5949,66.5047,66.5047,1490.0],["1987-04-27",66.5047,66.5047,65.2328,65.5962,10427.0],["1987-04-28",65.5962,66.8681,65.2327,66.8681,26977.0],["1987-04-29",66.8681,67.9584,66.8681,67.9584,13075.0],["1987-04-30",67.9583,69.7754,67.2315,69.7754,153088.0],["1987-05-01",69.7754,70.6839,69.7754,70.5022,11254.0],["1987-05-04",70.1388,70.1388,68.6851,69.0486,7282.0],["1987-05-05",69.0486,69.412,67.5949,69.412,19033.0],["1987-05-06",69.412,70.1388,69.0486,69.412,2483.0],["1987-05-07",69.412,70.5022,69.412,70.1388,5627.0],["1987-05-08",70.1388,70.5022,69.412,69.412,3972.0],["1987-05-11",69.7754,70.1388,69.7754,70.1388,4303.0],["1987-05-12",69.7754,69.7754,69.412,69.412,828.0],["1987-05-13",69.412,69.412,69.0486,69.412,25653.0],["1987-05-14",69.412,70.1388,69.412,70.1388,8275.0],["1987-05-15",69.7754,69.7754,69.0486,69.0486,5296.0],["1987-05-18",68.3672,68.3672,68.3217,68.3672,993.0],["1987-05-19",67.9583,67.9583,66.5047,67.0498,9103.0],["1987-05-20",66.6864,66.6864,65.7779,66.1413,3145.0],["1987-05-21",66.1412,67.5949,65.7778,67.5949,18371.0],["1987-05-22",67.2315,67.2315,65.4144,65.4144,23667.0],["1987-05-26",65.9596,67.9584,65.9596,67.9584,6951.0],["1987-05-27",67.9583,70.6839,67.5949,69.7754,10923.0],["1987-05-28",69.7754,69.7754,69.412,69.7754,1324.0],["1987-05-29",69.7754,71.9559,69.7754,71.7741,29956.0],["1987-06-01",71.7742,72.6827,71.5925,72.6827,26149.0],["1987-06-02",72.6827,73.0461,71.2291,71.5925,10758.0],["1987-06-03",71.9559,73.0461,71.9559,73.0461,23336.0],["1987-06-04",73.0461,73.0461,72.5918,73.0461,11254.0],["1987-06-05",73.0461,73.0461,73.0461,73.0461,11254.0],["1987-06-08",73.0461,73.0461,72.6827,73.0461,15226.0],["1987-06-09",73.0461,73.773,73.0461,73.4096,12909.0],["1987-06-10",73.4096,75.2267,73.0462,75.2267,15226.0],["1987-06-11",75.2267,75.2267,74.1364,75.2267,66366.0],["1987-06-12",75.2266,76.3169,75.2266,76.3169,29294.0],["1987-06-15",76.3168,78.8607,76.3168,78.8607,16385.0],["1987-06-16",78.4973,78.4973,76.6802,77.7705,14068.0],["1987-06-17",77.7705,79.2242,77.7705,79.2242,6124.0],["1987-06-18",79.2241,79.2241,78.1339,78.8607,22177.0],["1987-06-19",78.8608,79.2242,78.4973,79.2242,12082.0],["1987-06-22",79.2242,79.951,78.4973,79.2242,19860.0],["1987-06-23",79.2241,79.951,79.2241,79.5875,24329.0],["1987-06-24",78.8607,78.8607,78.8607,78.8607,7448.0],["1987-06-25",78.8607,78.8607,78.4973,78.4973,5793.0],["1987-06-26",78.4973,79.5876,78.1339,79.2242,32107.0],["1987-06-29",79.2242,80.6778,78.8608,80.3144,29625.0],["1987-06-30",80.3144,80.6779,79.2242,79.951,22508.0],["1987-07-01",79.951,79.951,76.3168,77.4071,110223.0],["1987-07-02",77.7705,78.8607,77.7705,78.8607,5958.0],["1987-07-06",81.0412,81.0412,81.0412,81.0412,6289.0],["1987-07-07",81.0412,82.1315,81.0412,81.0412,45347.0],["1987-07-08",80.6779,80.6779,79.2242,79.951,29459.0],["1987-07-09",79.2241,79.2241,77.7705,77.7705,14233.0],["1987-07-10",77.7705,78.1339,75.59,75.59,17212.0],["1987-07-13",75.9535,76.4986,75.9535,76.3169,16550.0],["1987-07-14",76.3168,76.862,75.9534,76.6803,7282.0],["1987-07-15",76.6802,77.4071,76.6802,77.4071,4965.0],["1987-07-16",77.4071,78.1339,77.0437,77.4071,9434.0],["1987-07-17",77.0437,77.0437,76.6802,77.0437,1324.0],["1987-07-20",76.7962,76.7962,76.7962,76.7962,4303.0],["1987-07-21",76.4323,76.4323,74.9764,75.3404,12578.0],["1987-07-22",75.7043,78.2521,75.7043,78.2521,16550.0],["1987-07-23",78.252,79.7079,78.252,79.6169,41044.0],["1987-07-24",79.344,79.344,78.616,79.344,4138.0],["1987-07-27",79.3439,80.0718,79.3439,80.0718,16219.0],["1987-07-28",80.4358,81.1637,80.4358,80.7998,11254.0],["1987-07-29",81.1637,83.7114,81.1637,83.3475,16219.0],["1987-07-30",84.0755,85.8953,84.0755,85.5313,15061.0],["1987-07-31",85.5313,88.807,85.1673,85.1673,48823.0],["1987-08-03",85.1673,86.2592,84.4394,85.8953,15061.0],["1987-08-04",85.8953,86.6232,85.5313,85.5313,7613.0],["1987-08-05",85.5313,86.2592,85.5313,86.2592,5958.0],["1987-08-06",86.2592,86.8961,86.2592,86.6232,11751.0],["1987-08-07",86.6232,86.6232,85.8953,85.8953,5462.0],["1987-08-10",85.8953,86.2592,85.8953,86.2592,3807.0],["1987-08-11",86.6232,87.2601,86.6232,86.9871,13075.0],["1987-08-12",86.9871,87.3511,84.0754,84.4394,61235.0],["1987-08-13",84.4394,86.6231,83.7114,84.4394,21515.0],["1987-08-14",84.4394,86.2592,84.0754,84.8034,18867.0],["1987-08-17",84.8033,85.1673,83.7114,84.4394,19033.0],["1987-08-18",84.4394,84.4394,82.9836,82.9836,13075.0],["1987-08-19",82.9836,84.0755,82.9836,84.0755,10427.0],["1987-08-20",84.0755,86.2592,84.0755,85.1673,25653.0],["1987-08-21",85.1673,86.9871,84.8034,86.9871,14895.0],["1987-08-24",86.9871,88.443,86.9871,87.3511,37072.0],["1987-08-25",87.3511,90.2628,87.3511,89.1709,15888.0],["1987-08-26",90.0808,94.2664,90.0808,92.9925,25653.0],["1987-08-27",92.9925,93.5384,91.5366,91.7186,10261.0],["1987-08-28",91.7187,91.7187,90.2628,90.6268,24825.0],["1987-08-31",90.6268,90.9908,90.2628,90.2628,10261.0],["1987-09-01",90.2628,91.3547,90.2628,90.2628,6786.0],["1987-09-02",90.2628,90.2628,88.8069,88.8069,8441.0],["1987-09-03",88.8069,89.5349,88.443,89.1709,17378.0],["1987-09-04",89.1709,89.8988,88.8069,88.8069,5462.0],["1987-09-08",87.7151,87.7151,84.0754,86.6232,23832.0],["1987-09-09",86.6231,88.8069,85.8952,88.6249,5793.0],["1987-09-10",89.353,90.9908,89.353,90.9908,11089.0],["1987-09-11",90.9907,92.0826,90.9907,91.3547,7448.0],["1987-09-14",91.5367,93.5385,91.5367,92.4466,9103.0],["1987-09-15",93.1745,94.0844,93.1745,93.7204,7448.0],["1987-09-16",93.7205,93.9025,92.2646,92.8106,8937.0],["1987-09-17",92.8106,93.5385,92.0826,92.8106,6786.0],["1987-09-18",93.5385,94.6304,93.5385,94.2664,8275.0],["1987-09-21",94.2664,95.3583,93.5384,93.5384,26480.0],["1987-09-22",93.5385,94.2664,92.8106,93.9025,9599.0],["1987-09-23",93.9025,94.6304,93.1745,94.6304,19198.0],["1987-09-24",94.9943,97.5421,94.9943,96.4502,8772.0],["1987-09-25",96.4502,97.906,96.4502,97.542,23005.0],["1987-09-28",97.542,97.906,96.8141,97.542,8606.0],["1987-09-29",97.5421,97.5421,96.0862,96.0862,11751.0],["1987-09-30",96.0863,96.8142,94.9944,95.7223,3476.0],["1987-10-01",95.7222,96.8141,95.3583,96.8141,4138.0],["1987-10-02",96.8142,96.8142,95.7223,96.4502,10427.0],["1987-10-05",96.4502,96.8142,95.3583,95.7223,6124.0],["1987-10-06",95.3583,95.3583,94.2664,94.6304,4634.0],["1987-10-07",94.6304,94.9944,94.6304,94.6304,3145.0],["1987-10-08",94.6304,94.6304,92.9926,93.1745,28135.0],["1987-10-09",93.2911,93.2911,90.0113,90.0113,17047.0],["1987-10-12",89.647,89.647,86.3672,88.1893,12744.0],["1987-10-13",88.1893,89.2825,87.096,88.5537,28466.0],["1987-10-14",88.5537,88.5537,86.7316,87.096,3807.0],["1987-10-15",86.0028,86.0028,83.8163,85.6383,13240.0],["1987-10-16",84.9096,84.9096,80.5365,80.5365,24494.0],["1987-10-19",80.5365,80.5365,80.5365,80.5365,0.0],["1987-10-20",80.5365,80.5365,80.5365,80.5365,0.0],["1987-10-21",74.3414,74.3414,70.6972,72.5193,40051.0],["1987-10-22",72.1549,72.1549,69.2395,71.0616,22674.0],["1987-10-23",69.2395,69.2395,66.6886,68.8751,26646.0],["1987-10-26",65.5953,65.5953,60.129,60.129,22177.0],["1987-10-27",60.1291,64.1377,59.4002,60.4935,55443.0],["1987-10-28",60.4935,60.8579,54.6628,60.4935,37403.0],["1987-10-29",62.3156,67.7819,62.3156,67.4175,16716.0],["1987-10-30",67.4173,75.4345,67.4173,73.6125,36741.0],["1987-11-02",73.6125,74.3413,71.7904,74.3413,9268.0],["1987-11-03",74.3413,75.0702,71.426,71.7904,5793.0],["1987-11-04",71.0616,71.0616,68.1463,68.8751,29956.0],["1987-11-05",68.8751,71.426,68.5107,69.2395,9103.0],["1987-11-06",69.9683,72.5193,69.9683,69.9683,12413.0],["1987-11-09",69.9684,71.426,69.6039,71.0616,17378.0],["1987-11-10",70.3328,70.3328,67.7819,68.5107,14730.0],["1987-11-11",68.5107,69.604,67.7819,68.5107,11585.0],["1987-11-12",69.9683,71.426,69.9683,71.426,15888.0],["1987-11-13",71.426,71.426,68.5107,68.8751,5793.0],["1987-11-16",69.6039,71.0616,69.6039,70.3327,9599.0],["1987-11-17",70.3328,70.3328,68.8751,68.8751,5627.0],["1987-11-18",68.8751,70.3328,67.4174,68.8751,8275.0],["1987-11-19",68.1462,68.1462,63.4088,64.1376,19033.0],["1987-11-20",64.8665,66.3242,64.8665,65.9597,8110.0],["1987-11-23",65.9597,65.9597,64.8664,65.5953,8110.0],["1987-11-24",65.9597,69.9683,65.9597,69.9683,10427.0],["1987-11-25",69.9683,72.1549,69.9683,71.426,9103.0],["1987-11-27",71.0616,71.0616,69.9683,70.3327,2317.0],["1987-11-30",69.9683,69.9683,66.6885,67.053,6289.0],["1987-12-01",67.053,69.2396,64.5021,67.4175,31611.0],["1987-12-02",67.4174,68.1462,65.5953,67.053,12413.0],["1987-12-03",67.053,67.7818,65.2309,65.5953,5462.0],["1987-12-04",64.8665,64.8665,64.1376,64.1376,3476.0],["1987-12-07",64.1376,64.8665,63.4088,63.4088,2648.0],["1987-12-08",63.4088,64.1376,62.3155,64.1376,12909.0],["1987-12-09",64.1376,68.8751,63.0444,68.1462,18371.0],["1987-12-10",68.1462,68.1462,65.9597,66.6885,10096.0],["1987-12-11",66.6885,67.4174,64.502,65.5953,18371.0],["1987-12-14",65.5954,69.2395,64.8665,68.5107,48823.0],["1987-12-15",69.2395,71.426,69.2395,69.2395,96818.0],["1987-12-16",69.2395,69.9683,69.2395,69.6039,5958.0],["1987-12-17",69.6039,70.3328,68.1463,68.8751,14233.0],["1987-12-18",68.5107,68.5107,65.9598,67.4175,50147.0],["1987-12-21",68.1462,70.6972,68.1462,69.2395,33100.0],["1987-12-22",69.6039,70.3328,69.6039,69.9683,8937.0],["1987-12-23",69.9683,71.426,69.9683,70.3327,16385.0],["1987-12-24",70.6972,71.426,70.6972,71.426,15392.0],["1987-12-28",71.0616,71.0616,69.2395,69.9683,3145.0],["1987-12-29",69.2396,69.2396,67.4175,67.4175,13737.0],["1987-12-30",67.4175,68.5107,67.4175,67.4175,6620.0],["1987-12-31",67.4174,69.2395,67.4174,68.1462,10427.0],["1988-01-04",68.1463,71.7904,68.1463,71.426,9599.0],["1988-01-05",71.426,71.7904,69.9683,70.3327,13571.0],["1988-01-06",71.0616,73.977,71.0616,73.977,37900.0],["1988-01-07",73.9769,73.9769,71.7904,73.2481,20191.0],["1988-01-08",73.2481,73.6125,70.3327,70.3327,16716.0],["1988-01-11",70.3328,70.3328,68.5107,69.9683,5131.0],["1988-01-12",69.9683,70.3328,68.5107,69.2395,3310.0],["1988-01-13",69.2395,69.9683,68.5107,69.6039,3807.0],["1988-01-14",69.604,69.9684,68.5107,68.5107,2979.0],["1988-01-15",69.2395,72.8837,69.2395,70.6972,19198.0],["1988-01-18",70.6972,72.5192,70.6972,71.7904,6124.0],["1988-01-19",71.7904,72.1549,71.0616,71.426,3310.0],["1988-01-20",71.426,71.426,69.2395,69.3306,2152.0],["1988-01-21",69.3307,69.9684,68.5107,68.5107,7448.0],["1988-01-22",69.2395,69.2395,69.2395,69.2395,6124.0],["1988-01-25",69.3819,70.8426,68.6516,70.8426,18040.0],["1988-01-26",70.8426,71.5729,70.8426,71.5729,6455.0],["1988-01-27",72.3033,73.0336,72.3033,72.3033,11420.0],["1988-01-28",71.9381,71.9381,70.8426,71.9381,26480.0],["1988-01-29",71.9381,73.0336,71.9381,73.0336,31114.0],["1988-02-01",73.0336,74.1291,72.3033,72.3033,10758.0],["1988-02-02",72.3033,73.0336,71.5729,73.0336,17543.0],["1988-02-03",73.0336,74.4943,73.0336,73.5813,6124.0],["1988-02-04",73.5814,74.1291,72.3033,72.6684,15226.0],["1988-02-05",72.6684,72.6684,72.3033,72.6684,331.0],["1988-02-08",72.6684,72.6684,70.4774,70.8426,6289.0],["1988-02-09",70.4774,70.4774,69.0168,69.7471,7448.0],["1988-02-10",69.9297,70.66,69.9297,70.2949,29459.0],["1988-02-11",70.4774,72.6684,70.4774,71.2991,48988.0],["1988-02-12",71.2991,72.6684,71.0252,72.3033,11420.0],["1988-02-16",72.3033,73.3988,72.3033,72.6684,9103.0],["1988-02-17",72.3033,72.3033,70.1123,71.5729,24991.0],["1988-02-18",71.5729,72.3033,71.2078,71.5729,3476.0],["1988-02-19",71.5729,71.9381,71.2077,71.9381,4965.0],["1988-02-22",71.9381,73.0336,71.9381,72.6684,5793.0],["1988-02-23",73.0336,73.3988,73.0336,73.0336,5958.0],["1988-02-24",73.2162,75.2246,73.2162,74.8594,16054.0],["1988-02-25",74.8594,76.6853,74.4943,75.9549,31942.0],["1988-02-26",75.9549,76.6853,75.2246,76.3201,18867.0],["1988-02-29",76.3201,78.8763,75.955,78.8763,11089.0],["1988-03-01",78.8763,79.9718,78.5112,79.9718,60739.0],["1988-03-02",79.9718,83.2583,79.9718,82.8932,9268.0],["1988-03-03",82.8932,82.8932,82.1628,82.8932,3807.0],["1988-03-04",82.8931,82.8931,82.528,82.6193,10096.0],["1988-03-07",82.4823,82.4823,82.0715,82.2541,30121.0],["1988-03-08",82.2541,82.5279,82.0715,82.2541,19033.0],["1988-03-09",82.2541,83.0758,82.2085,82.8932,27308.0],["1988-03-10",82.8931,82.8931,82.3454,82.6193,69179.0],["1988-03-11",82.7106,83.6235,82.7106,83.2583,37072.0],["1988-03-14",83.2583,83.3496,82.8932,82.8932,27142.0],["1988-03-15",82.8931,82.8931,82.4366,82.7105,18040.0],["1988-03-16",82.6193,82.6193,82.2084,82.2084,12413.0],["1988-03-17",82.1628,82.1628,81.7063,81.752,38727.0],["1988-03-18",81.752,81.8889,81.7063,81.752,14399.0],["1988-03-21",81.752,81.8889,81.7063,81.7063,26977.0],["1988-03-22",81.7064,81.7977,81.2956,81.2956,9434.0],["1988-03-23",81.3412,81.8889,81.3412,81.4324,20853.0],["1988-03-24",81.2499,81.2499,80.7021,80.8847,6620.0],["1988-03-25",80.839,80.839,80.3369,80.3369,9268.0],["1988-03-28",80.1544,80.1544,79.3327,79.424,2483.0],["1988-03-29",79.424,79.7892,79.2415,79.6979,31611.0],["1988-03-30",79.6979,79.7892,78.9676,78.9676,3641.0],["1988-03-31",78.9676,79.7893,78.8763,79.7893,23998.0],["1988-04-04",79.6066,79.6066,79.424,79.424,828.0],["1988-04-05",79.2414,79.2414,78.5111,78.6937,15061.0],["1988-04-06",78.6937,78.9676,77.7808,78.9676,7117.0],["1988-04-07",79.1502,80.0631,79.1502,80.0631,6289.0],["1988-04-08",80.2,81.4324,80.2,81.4324,8772.0],["1988-04-11",81.5751,81.7123,81.3008,81.3922,5296.0],["1988-04-12",81.3922,81.4836,81.3007,81.4836,6951.0],["1988-04-13",81.4838,81.7581,80.8436,80.8436,22012.0],["1988-04-14",80.8436,81.0265,79.929,79.929,12744.0],["1988-04-15",79.929,79.929,79.3803,79.929,5627.0],["1988-04-18",79.7461,79.7461,78.923,79.3803,13902.0],["1988-04-19",79.3803,79.5632,79.1059,79.1974,8441.0],["1988-04-20",78.6487,78.6487,78.2829,78.4658,10261.0],["1988-04-21",78.4657,78.5571,78.0999,78.2828,5958.0],["1988-04-22",78.2828,78.2828,76.6367,78.0999,11916.0],["1988-04-25",78.0999,78.3743,77.917,78.3285,23005.0],["1988-04-26",78.6487,80.1119,78.6487,80.1119,28135.0],["1988-04-27",80.5691,82.8554,80.5691,81.9409,100955.0],["1988-04-28",81.9409,81.9409,81.5751,81.9409,50974.0],["1988-04-29",81.9867,82.5354,81.9867,82.5354,9930.0],["1988-05-02",82.6726,83.0384,82.6726,83.0384,21515.0],["1988-05-03",83.0384,83.0384,82.8555,83.0384,3807.0],["1988-05-04",83.2213,83.6785,83.2213,83.3127,31611.0],["1988-05-05",83.2213,83.2213,82.3982,82.5811,9434.0],["1988-05-06",82.6725,83.3127,82.6725,82.6725,10592.0],["1988-05-09",82.6726,82.8555,82.3068,82.3068,17047.0],["1988-05-10",82.3067,82.3067,81.9409,81.9409,12744.0],["1988-05-11",81.0265,81.0265,79.929,79.929,6951.0],["1988-05-12",79.929,80.1119,79.2888,79.6546,12413.0],["1988-05-13",79.6546,80.0204,79.3803,80.0204,22839.0],["1988-05-16",80.2948,80.6606,80.2948,80.4777,3807.0],["1988-05-17",80.6607,81.941,80.6607,80.8436,10758.0],["1988-05-18",80.8435,80.935,79.6546,79.6546,9930.0],["1988-05-19",79.4718,79.4718,78.7401,79.0145,8275.0],["1988-05-20",79.0144,79.0144,78.0999,78.0999,7448.0],["1988-05-23",78.1,79.0145,76.8197,77.0026,28135.0],["1988-05-24",77.0025,77.3684,76.8196,76.9111,17047.0],["1988-05-25",76.8196,76.8196,76.4538,76.4538,16385.0],["1988-05-26",76.271,76.271,75.3564,75.8137,34590.0],["1988-05-27",75.8137,75.8137,75.3564,75.3564,4800.0],["1988-05-31",75.4021,76.1795,75.4021,76.1795,8606.0],["1988-06-01",76.5453,78.3743,76.5453,78.3743,21184.0],["1988-06-02",78.6487,80.1119,78.6487,79.8375,8606.0],["1988-06-03",80.2033,80.4777,80.2033,80.4777,12909.0],["1988-06-06",80.4777,80.752,80.3862,80.4777,11420.0],["1988-06-07",80.4777,81.2093,80.0204,81.2093,6124.0],["1988-06-08",81.2093,81.2093,80.7521,80.7521,22674.0],["1988-06-09",80.5692,80.5692,80.2034,80.3863,6455.0],["1988-06-10",80.3406,80.3406,79.7461,80.1119,13571.0],["1988-06-13",80.1119,80.3863,79.929,79.929,11916.0],["1988-06-14",79.929,80.4777,79.5632,79.5632,28301.0],["1988-06-15",79.5632,79.6546,78.6486,78.6486,8772.0],["1988-06-16",78.3743,78.3743,77.7341,77.7341,10427.0],["1988-06-17",77.1854,77.1854,75.9966,75.9966,10923.0],["1988-06-20",75.9965,76.4538,75.6307,76.4538,5131.0],["1988-06-21",76.4539,77.094,76.088,77.0026,13075.0],["1988-06-22",77.0026,77.3684,76.1795,76.7282,15226.0],["1988-06-23",76.7282,76.9111,76.4538,76.7282,17378.0],["1988-06-24",76.7281,76.911,76.4538,76.4538,6786.0],["1988-06-27",76.2709,76.2709,76.088,76.088,14399.0],["1988-06-28",75.9966,75.9966,75.6765,75.8137,3476.0],["1988-06-29",75.8136,75.9508,74.6248,74.6248,39058.0],["1988-06-30",74.6248,75.1735,74.6248,75.1735,14068.0],["1988-07-01",75.1735,75.265,74.9906,75.265,23501.0],["1988-07-05",74.9906,74.9906,74.6248,74.8991,6951.0],["1988-07-06",74.8991,75.3107,74.7162,75.1278,22674.0],["1988-07-07",74.8076,74.8076,73.8931,73.8931,13406.0],["1988-07-08",73.8931,74.6247,73.1615,74.1675,29128.0],["1988-07-11",74.1675,74.259,73.9846,74.1218,8606.0],["1988-07-12",74.1218,74.3962,73.5274,73.5274,34093.0],["1988-07-13",73.5273,73.5273,72.7957,73.253,47002.0],["1988-07-14",73.253,73.3445,72.7957,73.0701,7448.0],["1988-07-15",73.0701,73.1616,72.2471,72.2471,31280.0],["1988-07-18",72.247,72.5214,71.9727,71.9727,5131.0],["1988-07-19",72.1556,72.3842,72.1556,72.2471,15888.0],["1988-07-20",72.247,72.4299,71.9727,71.9727,23005.0],["1988-07-21",71.9727,72.5214,71.8355,72.5214,16550.0],["1988-07-22",72.5214,72.6128,71.5154,72.6128,23832.0],["1988-07-25",72.5726,72.5726,72.2977,72.3893,3310.0],["1988-07-26",72.3892,72.3892,71.2897,71.2897,28797.0],["1988-07-27",71.1064,71.1064,70.9231,71.0148,41210.0],["1988-07-28",71.0148,71.1064,70.9231,71.1064,17047.0],["1988-07-29",71.0148,71.0148,70.3733,70.7399,23832.0],["1988-08-01",70.7399,70.7399,70.2817,70.2817,20522.0],["1988-08-02",70.2359,70.2359,69.0905,69.6403,39555.0],["1988-08-03",69.6403,70.465,69.5487,70.465,38231.0],["1988-08-04",70.465,70.7399,70.465,70.6483,22343.0],["1988-08-05",70.6483,70.6483,69.8236,69.8236,17543.0],["1988-08-08",69.8236,69.961,69.457,69.5487,6951.0],["1988-08-09",69.5487,69.7778,69.1821,69.7778,23998.0],["1988-08-10",69.7778,70.3734,69.5487,69.7319,37072.0],["1988-08-11",69.7319,69.9152,69.5487,69.7319,24329.0],["1988-08-12",69.457,69.457,68.9989,68.9989,10096.0],["1988-08-15",68.9989,69.1821,68.6323,68.6323,25984.0],["1988-08-16",68.6323,69.6403,68.3574,69.457,12744.0],["1988-08-17",69.457,69.8236,69.457,69.6403,4634.0],["1988-08-18",69.6403,69.8236,69.6403,69.6403,5958.0],["1988-08-19",69.6403,69.8236,69.5487,69.5487,7779.0],["1988-08-22",69.5487,69.9152,69.5487,69.7319,7779.0],["1988-08-23",69.7319,69.961,69.6861,69.7319,8110.0],["1988-08-24",69.7319,70.0068,69.6403,70.0068,7282.0],["1988-08-25",70.0068,70.0068,69.7319,70.0068,8772.0],["1988-08-26",70.0068,70.0985,69.8236,70.0068,5627.0],["1988-08-29",70.0985,70.3733,70.0985,70.2817,9599.0],["1988-08-30",70.2817,70.3733,70.0984,70.0984,7944.0],["1988-08-31",70.0985,70.3734,70.0068,70.3734,9765.0],["1988-09-01",70.1901,70.1901,69.8235,70.0984,7282.0],["1988-09-02",70.1901,71.1064,70.1901,71.1064,15226.0],["1988-09-06",71.4729,72.206,71.4729,72.206,9103.0],["1988-09-07",72.5725,73.8554,72.5725,73.5805,10261.0],["1988-09-08",73.5805,73.7638,73.3056,73.6721,10923.0],["1988-09-09",73.6721,73.8554,73.1223,73.8554,29294.0],["1988-09-12",74.0387,74.2219,74.0387,74.1303,7117.0],["1988-09-13",74.1303,74.7259,74.1303,74.7259,13406.0],["1988-09-14",74.7259,74.9549,74.4052,74.7717,17378.0],["1988-09-15",74.7717,74.7717,74.4968,74.5884,17874.0],["1988-09-16",74.5885,75.1383,74.4052,75.0924,9930.0],["1988-09-19",75.0924,75.1382,73.6721,73.8554,12744.0],["1988-09-20",73.8553,74.2218,73.8553,74.0386,16881.0],["1988-09-21",74.0386,74.0386,73.5805,73.8554,13406.0],["1988-09-22",73.8554,73.8554,72.7558,73.3056,13240.0],["1988-09-23",73.3056,73.6721,73.1223,73.6721,11751.0],["1988-09-26",73.6721,74.4051,73.6721,74.3135,16219.0],["1988-09-27",74.3135,74.4051,74.2219,74.2219,5296.0],["1988-09-28",74.2218,74.4967,73.9469,74.0386,16219.0],["1988-09-29",74.0386,74.4052,73.947,74.4052,13737.0],["1988-09-30",74.4052,74.8633,74.4052,74.4968,5958.0],["1988-10-03",74.4968,74.7717,74.4968,74.6801,7117.0],["1988-10-04",74.68,74.8633,74.5884,74.7717,3476.0],["1988-10-05",74.9549,75.8712,74.9549,75.7796,7779.0],["1988-10-06",75.9629,79.0784,75.9629,78.7118,14564.0],["1988-10-07",78.5796,78.5796,78.1206,78.396,8772.0],["1988-10-10",78.3961,78.3961,77.6617,77.7535,6124.0],["1988-10-11",77.7535,77.8453,77.6617,77.6617,7779.0],["1988-10-12",77.4781,77.4781,76.3765,76.5601,11585.0],["1988-10-13",76.5601,76.7437,76.3765,76.7437,16550.0],["1988-10-14",76.7437,76.8355,76.5601,76.7437,6289.0],["1988-10-17",76.7437,77.2945,76.6519,77.2945,6786.0],["1988-10-18",77.2027,77.2027,76.8355,77.2027,9765.0],["1988-10-19",77.2027,77.2027,76.9273,77.0191,16219.0],["1988-10-20",77.0191,77.1568,76.7437,76.9273,12909.0],["1988-10-21",76.9273,76.9273,76.4683,76.9273,14399.0],["1988-10-24",76.8355,76.8355,76.1011,76.1011,4634.0],["1988-10-25",76.1011,76.1011,75.3667,75.6421,20191.0],["1988-10-26",75.6421,75.8257,75.0913,75.0913,8441.0],["1988-10-27",74.9995,74.9995,74.7241,74.7241,11420.0],["1988-10-28",74.7241,74.9995,74.3569,74.9077,25156.0],["1988-10-31",74.9077,75.0913,74.7241,75.0913,137696.0],["1988-11-01",75.0913,75.3667,75.0454,75.0913,5296.0],["1988-11-02",75.0913,75.2749,74.9077,74.9077,21184.0],["1988-11-03",74.9077,75.0913,74.8159,74.8159,21019.0],["1988-11-04",74.8159,74.8159,74.4487,74.8159,8275.0],["1988-11-07",74.6323,74.6323,73.9897,74.1733,12082.0],["1988-11-08",74.1733,74.3569,74.1733,74.1733,10261.0],["1988-11-09",73.7143,73.7143,73.393,73.5307,17047.0],["1988-11-10",73.5307,73.5766,73.3471,73.5307,3310.0],["1988-11-11",73.5308,73.5308,72.7046,72.7046,2648.0],["1988-11-14",72.521,72.521,71.9702,72.1538,5296.0],["1988-11-15",72.1537,72.4291,72.0619,72.2455,6455.0],["1988-11-16",72.062,72.062,70.685,70.685,10923.0],["1988-11-17",70.685,70.685,69.8588,70.0883,9765.0],["1988-11-18",70.3178,70.7768,70.3178,70.5932,7117.0],["1988-11-21",70.5014,70.5014,70.226,70.226,2152.0],["1988-11-22",70.226,70.5932,70.1342,70.5014,12744.0],["1988-11-23",70.8686,71.144,70.8686,71.144,7613.0],["1988-11-25",70.9604,70.9604,70.5014,70.5932,2483.0],["1988-11-28",70.5932,70.685,70.4096,70.5932,8110.0],["1988-11-29",70.5931,71.0521,70.5013,71.0521,9268.0],["1988-11-30",71.0522,71.6948,71.0522,71.6948,13406.0],["1988-12-01",71.6948,71.9702,71.6948,71.9702,4469.0],["1988-12-02",71.9702,71.9702,71.7866,71.9702,14233.0],["1988-12-05",71.9701,72.062,71.8784,72.062,11420.0],["1988-12-06",72.062,72.7046,71.9702,72.7046,19529.0],["1988-12-07",72.7046,72.8882,72.4292,72.8882,11585.0],["1988-12-08",72.8882,73.439,72.7964,73.439,4800.0],["1988-12-09",73.4389,73.7143,73.2553,73.3471,17709.0],["1988-12-12",73.3471,73.4389,73.2553,73.2553,4303.0],["1988-12-13",73.2554,73.3472,73.0718,73.1636,12909.0],["1988-12-14",73.0717,73.0717,72.8881,72.9799,8937.0],["1988-12-15",72.98,73.0718,72.8882,73.0718,11089.0],["1988-12-16",73.0718,73.9897,73.0718,73.8061,8110.0],["1988-12-19",73.8062,74.2652,73.3472,74.2652,17212.0],["1988-12-20",74.357,75.6421,74.357,75.6421,24660.0],["1988-12-21",75.6421,76.0093,75.3667,75.3667,13737.0],["1988-12-22",75.3667,75.4585,74.9995,75.1831,22177.0],["1988-12-23",75.1831,75.4585,75.1831,75.3667,12578.0],["1988-12-27",75.3667,75.4585,75.0913,75.4585,2814.0],["1988-12-28",75.6422,76.0094,75.6422,76.0094,2483.0],["1988-12-29",76.1929,76.7437,76.1929,76.7437,5462.0],["1988-12-30",76.7437,77.3863,76.5601,77.3863,3310.0],["1989-01-03",77.3863,77.3863,76.0093,76.2847,27473.0],["1989-01-04",76.2847,76.3765,76.1929,76.2847,19198.0],["1989-01-05",76.193,76.193,75.734,76.0094,25984.0],["1989-01-06",76.0093,76.3765,75.7339,76.3765,36079.0],["1989-01-09",76.1929,76.1929,75.9175,76.1929,7448.0],["1989-01-10",76.1929,76.4683,76.1011,76.2847,7779.0],["1989-01-11",76.2847,76.3306,76.1929,76.3306,4965.0],["1989-01-12",76.6519,77.4781,76.6519,77.2945,9268.0],["1989-01-13",77.2945,77.4781,77.2945,77.3863,4634.0],["1989-01-16",77.3863,77.524,77.1109,77.4781,4138.0],["1989-01-17",77.3863,77.3863,76.8355,76.8355,2483.0],["1989-01-18",76.6519,76.6519,76.5601,76.6519,3807.0],["1989-01-19",76.5601,76.5601,76.1011,76.3765,25322.0],["1989-01-20",76.3765,76.3765,76.0093,76.1011,4800.0],["1989-01-23",75.9024,75.9024,75.0744,75.2584,30287.0],["1989-01-24",75.2584,75.4424,75.2584,75.4424,5958.0],["1989-01-25",75.4424,75.6264,75.4424,75.5344,6289.0],["1989-01-26",75.5344,75.8104,75.0744,75.8104,16385.0],["1989-01-27",75.8104,76.4544,75.4424,76.3624,25487.0],["1989-01-30",76.3624,76.6384,76.0864,76.4544,7779.0],["1989-01-31",76.4545,77.1905,76.4545,77.0065,11585.0],["1989-02-01",77.2824,79.2145,77.2824,79.2145,37238.0],["1989-02-02",79.2145,79.8585,79.1685,79.4905,17378.0],["1989-02-03",79.3985,79.3985,78.5245,78.5245,7944.0],["1989-02-06",78.6625,79.1225,78.6625,78.7085,15226.0],["1989-02-07",78.8465,79.3065,78.8465,79.3065,5462.0],["1989-02-08",79.3985,80.5945,79.3985,79.8585,17378.0],["1989-02-09",79.6745,79.6745,78.9385,79.1225,9268.0],["1989-02-10",79.1225,79.2145,78.0185,78.0185,15723.0],["1989-02-13",78.0185,78.0185,77.0985,77.4665,9599.0],["1989-02-14",77.4664,78.1104,77.4664,78.1104,33762.0],["1989-02-15",78.1104,78.5704,77.8344,78.5704,8110.0],["1989-02-16",78.5705,79.4905,78.5705,79.4905,4800.0],["1989-02-17",79.6745,81.1466,79.6745,81.1466,14895.0],["1989-02-21",81.1465,81.3305,80.8705,80.8705,16716.0],["1989-02-22",80.8705,80.9625,79.7665,79.8585,5627.0],["1989-02-23",79.6745,79.6745,78.4785,78.4785,10592.0],["1989-02-24",78.4785,78.4785,77.7424,77.9264,8772.0],["1989-02-27",78.0184,78.2024,78.0184,78.2024,2648.0],["1989-02-28",78.2025,78.2025,77.6505,77.6505,10261.0],["1989-03-01",77.6505,77.6965,77.0984,77.1444,26315.0],["1989-03-02",76.9144,76.9144,76.7304,76.8224,24991.0],["1989-03-03",76.8224,76.9144,76.1784,76.9144,18371.0],["1989-03-06",77.0064,77.8344,77.0064,77.8344,9268.0],["1989-03-07",78.2025,80.0425,78.2025,79.4905,34590.0],["1989-03-08",79.4905,79.8585,79.3065,79.8585,8937.0],["1989-03-09",79.8585,79.8585,79.5825,79.5825,11916.0],["1989-03-10",79.4905,79.4905,78.6625,79.1225,8606.0],["1989-03-13",79.1225,79.2145,78.7545,79.1225,8110.0],["1989-03-14",79.3065,80.1345,79.3065,80.1345,23005.0],["1989-03-15",80.1345,80.3185,79.8585,79.8585,5627.0],["1989-03-16",79.8585,79.9505,78.7545,78.7545,11751.0],["1989-03-17",78.7545,78.9385,78.5704,78.5704,21846.0],["1989-03-20",78.3865,78.3865,76.9144,77.0984,5296.0],["1989-03-21",77.2824,77.8344,77.2824,77.8344,13240.0],["1989-03-22",77.8344,77.8344,77.4664,77.5584,20853.0],["1989-03-23",77.5585,77.6505,77.2825,77.3745,7779.0],["1989-03-27",77.3744,77.6504,77.3744,77.5584,7117.0],["1989-03-28",77.6044,78.0185,77.6044,77.9725,12744.0],["1989-03-29",77.9725,78.2025,77.9265,78.0185,2317.0],["1989-03-30",78.0184,78.0184,77.3744,77.4204,6951.0],["1989-03-31",77.5585,77.8345,77.5585,77.7425,9599.0],["1989-04-03",78.0184,79.0305,78.0184,79.0305,7613.0],["1989-04-04",79.1225,79.4905,79.1225,79.4905,16385.0],["1989-04-05",79.3985,79.3985,79.0305,79.0305,8772.0],["1989-04-06",79.0305,79.1225,78.7544,78.8465,3476.0],["1989-04-07",78.8465,79.1225,78.6625,79.1225,7613.0],["1989-04-10",79.2922,79.661,78.739,79.5688,6124.0],["1989-04-11",79.7531,81.3205,79.7531,81.1361,22012.0],["1989-04-12",81.3205,81.7815,81.3205,81.7354,5131.0],["1989-04-13",81.7354,82.6113,81.6893,82.5652,21681.0],["1989-04-14",82.5653,84.1788,82.4731,84.0866,27473.0],["1989-04-17",83.9022,83.9022,83.6256,83.7178,17047.0],["1989-04-18",83.8099,85.4696,83.8099,85.4696,6951.0],["1989-04-19",85.4696,85.4696,85.0085,85.0085,13571.0],["1989-04-20",85.1007,85.3773,85.1007,85.1007,3641.0],["1989-04-21",85.0085,85.0085,84.7319,84.8242,13902.0],["1989-04-24",84.778,84.778,84.2709,84.4553,5958.0],["1989-04-25",84.4554,86.6682,84.0866,86.6682,33266.0],["1989-04-26",86.6682,86.9448,86.576,86.8526,11254.0],["1989-04-27",87.1292,89.1115,87.1292,88.9732,25984.0],["1989-04-28",88.7887,88.7887,88.5121,88.5121,10096.0],["1989-05-01",88.6044,88.881,88.6044,88.881,7944.0],["1989-05-02",88.881,89.0654,88.5122,88.9732,10923.0],["1989-05-03",88.9732,89.342,88.881,89.1576,14068.0],["1989-05-04",89.1576,89.6647,89.0654,89.5264,17543.0],["1989-05-05",89.342,89.342,89.0654,89.0654,3476.0],["1989-05-08",88.8809,88.8809,88.5121,88.5582,5793.0],["1989-05-09",88.5122,88.5122,87.8668,88.3278,6124.0],["1989-05-10",88.3278,88.6965,88.3278,88.6965,14895.0],["1989-05-11",88.6505,88.6505,88.4199,88.5121,16881.0],["1989-05-12",88.5122,89.0193,88.5122,88.8349,20357.0],["1989-05-15",88.8349,90.0796,88.7888,90.0796,20853.0],["1989-05-16",90.0796,90.1718,89.6185,89.8951,8937.0],["1989-05-17",90.264,91.647,90.264,91.5548,14233.0],["1989-05-18",91.6469,92.2001,91.6469,91.6469,9765.0],["1989-05-19",91.6469,91.8313,91.4625,91.6469,33266.0],["1989-05-22",91.647,92.108,91.647,91.9236,20026.0],["1989-05-23",91.6469,91.6469,91.0937,91.2781,6620.0],["1989-05-24",91.1859,91.1859,90.6327,90.8171,7448.0],["1989-05-25",90.8172,91.186,90.8172,91.186,14730.0],["1989-05-26",91.4626,91.5548,91.4626,91.4626,7448.0],["1989-05-30",91.4626,91.8314,91.4626,91.8314,11751.0],["1989-05-31",91.8314,92.2002,91.8314,92.2002,14564.0],["1989-06-01",92.2923,95.7959,92.2923,95.5193,16716.0],["1989-06-02",97.5478,100.4982,97.5478,98.8386,42368.0],["1989-06-05",98.8385,98.8385,98.1931,98.6542,10427.0],["1989-06-06",98.6542,99.1613,98.101,98.7464,50643.0],["1989-06-07",98.7464,99.945,98.4698,99.8528,22343.0],["1989-06-08",99.8528,101.0514,99.3918,101.0514,32935.0],["1989-06-09",101.0514,103.2642,100.867,103.2642,11420.0],["1989-06-12",103.2642,103.4486,102.9876,103.4025,14730.0],["1989-06-13",103.4025,103.7252,103.2642,103.2642,7448.0],["1989-06-14",103.2642,103.4025,102.3422,102.8954,12909.0],["1989-06-15",102.8954,102.9876,102.711,102.8032,4469.0],["1989-06-16",102.8032,102.8032,102.1578,102.25,4634.0],["1989-06-19",102.25,102.25,101.8812,102.1578,4634.0],["1989-06-20",102.0194,102.0194,101.6045,101.6967,5462.0],["1989-06-21",101.6968,101.9734,101.4202,101.8812,21350.0],["1989-06-22",101.789,101.789,100.9592,101.6046,13075.0],["1989-06-23",101.6046,102.3422,101.328,102.3422,11254.0],["1989-06-26",102.3422,102.8032,101.9734,102.6188,10261.0],["1989-06-27",102.6188,103.633,102.6188,103.633,30949.0],["1989-06-28",103.633,104.1862,103.172,103.172,24494.0],["1989-06-29",103.172,103.172,102.1578,102.1578,4965.0],["1989-06-30",101.9734,101.9734,100.6825,100.8209,10758.0],["1989-07-03",100.7748,100.7748,100.5903,100.5903,662.0],["1989-07-05",100.406,100.406,98.101,99.7606,11916.0],["1989-07-06",99.7606,100.1755,99.6684,99.7606,21184.0],["1989-07-07",99.7606,99.945,99.6684,99.945,9268.0],["1989-07-10",99.8989,99.8989,99.6684,99.8528,11585.0],["1989-07-11",100.0372,100.4982,100.0372,100.4982,9434.0],["1989-07-12",100.4982,100.5903,100.1294,100.5903,4634.0],["1989-07-13",100.5904,102.5266,100.2216,102.5266,67524.0],["1989-07-14",103.0798,103.633,103.0798,103.2642,19364.0],["1989-07-17",103.3564,104.1401,103.3564,104.0479,3972.0],["1989-07-18",104.0479,105.1082,104.0479,105.1082,6620.0],["1989-07-19",105.2926,105.6614,105.2926,105.6614,4634.0],["1989-07-20",105.7536,106.1224,105.7536,105.8919,23501.0],["1989-07-21",105.8918,106.2145,105.8918,106.2145,19033.0],["1989-07-24",106.3844,106.3844,106.1998,106.2921,2648.0],["1989-07-25",106.2921,107.1233,106.2921,106.6615,19529.0],["1989-07-26",106.6615,107.4927,106.3845,107.4927,18371.0],["1989-07-27",107.4927,107.4927,106.9386,106.9386,29459.0],["1989-07-28",106.9386,107.4003,106.5692,106.5692,8275.0],["1989-07-31",106.5692,108.2315,106.3845,108.0468,13075.0],["1989-08-01",108.0467,108.6008,107.862,108.5546,7944.0],["1989-08-02",108.37,108.37,107.8621,107.8621,15061.0],["1989-08-03",107.8621,108.093,107.5851,108.0468,17709.0],["1989-08-04",108.0468,108.0468,107.9544,108.0468,6620.0],["1989-08-07",107.8621,107.8621,107.585,107.585,4138.0],["1989-08-08",107.4927,107.4927,107.1233,107.4927,12744.0],["1989-08-09",107.4926,107.7697,107.4003,107.4003,3972.0],["1989-08-10",107.4003,107.4927,106.7539,107.0309,5296.0],["1989-08-11",107.031,107.308,106.7539,106.8001,7944.0],["1989-08-14",106.7539,106.7539,106.3845,106.4307,11089.0],["1989-08-15",106.4306,106.4768,106.3844,106.3844,2152.0],["1989-08-16",106.3383,106.3383,105.1839,105.6457,7779.0],["1989-08-17",105.6457,105.8304,105.1839,105.1839,4303.0],["1989-08-18",105.1839,105.6457,104.9069,105.6457,11254.0],["1989-08-21",105.6457,105.738,105.1839,105.1839,5793.0],["1989-08-22",105.184,105.2763,104.7222,105.2763,19860.0],["1989-08-23",105.2763,105.6457,104.5375,104.5375,10427.0],["1989-08-24",104.8145,106.3844,104.8145,106.3844,31114.0],["1989-08-25",106.6153,107.0309,106.6153,106.6615,3310.0],["1989-08-28",106.6615,107.1232,106.4768,106.8462,9434.0],["1989-08-29",106.8463,107.031,106.754,106.754,13571.0],["1989-08-30",106.7539,106.7539,106.5692,106.5692,2979.0],["1989-08-31",106.5691,106.6615,106.3844,106.3844,4469.0],["1989-09-01",106.3844,106.3844,106.3844,106.3844,166.0],["1989-09-05",106.3844,106.4768,106.3844,106.3844,7613.0],["1989-09-06",106.3845,106.5692,106.3845,106.523,4303.0],["1989-09-07",106.523,106.5692,106.0151,106.0151,26149.0],["1989-09-08",106.0613,106.5692,106.0613,106.5692,6289.0],["1989-09-11",106.4769,106.4769,106.0151,106.1075,7779.0],["1989-09-12",106.0151,106.0151,105.6457,106.0151,10923.0],["1989-09-13",106.1075,106.5692,106.1075,106.1998,11751.0],["1989-09-14",106.1998,106.3845,105.0916,105.2763,11751.0],["1989-09-15",105.2763,105.2763,104.1681,104.5375,11751.0],["1989-09-18",104.5375,105.6457,104.4913,105.6457,6951.0],["1989-09-19",105.6457,105.8304,105.6457,105.7381,2979.0],["1989-09-20",105.7381,106.246,105.7381,105.8305,6620.0],["1989-09-21",105.8304,106.2922,105.7843,106.1075,11420.0],["1989-09-22",106.2921,106.8462,106.2921,106.6615,4138.0],["1989-09-25",106.6615,106.9386,106.6615,106.7077,12082.0],["1989-09-26",106.7539,107.308,106.7539,107.2156,4303.0],["1989-09-27",107.2156,107.585,107.1233,107.585,2814.0],["1989-09-28",107.585,109.2473,107.585,107.585,22674.0],["1989-09-29",107.5851,109.8937,107.4004,109.8937,9268.0],["1989-10-02",109.8937,111.0019,109.709,110.8172,6289.0],["1989-10-03",111.279,112.4795,111.279,112.4795,5131.0],["1989-10-04",112.6641,113.2182,112.6641,113.0335,7282.0],["1989-10-05",113.2182,113.7723,113.2182,113.7723,9434.0],["1989-10-06",113.7575,113.7575,113.2026,113.2951,2152.0],["1989-10-09",113.2951,113.2951,113.2951,113.2951,166.0],["1989-10-10",113.2951,113.85,112.8327,113.7575,9765.0],["1989-10-11",113.7575,114.1274,113.1101,113.1101,4965.0],["1989-10-12",112.9252,112.9252,112.6477,112.8327,1490.0],["1989-10-13",112.8327,115.0523,112.0928,112.0928,14564.0],["1989-10-16",110.243,110.243,107.2835,108.1158,23005.0],["1989-10-17",108.1159,108.5783,107.4685,107.9309,9434.0],["1989-10-18",107.9309,108.0234,107.6534,107.9309,16385.0],["1989-10-19",107.9309,110.7055,107.561,110.7055,11585.0],["1989-10-20",110.7054,111.2604,110.5205,110.613,7613.0],["1989-10-23",110.613,111.3529,110.2431,110.2431,9765.0],["1989-10-24",110.0581,110.0581,107.9309,108.8558,15557.0],["1989-10-25",108.8558,109.0407,108.3933,108.5783,6455.0],["1989-10-26",108.5783,108.6245,108.0234,108.1158,86226.0],["1989-10-27",107.8384,107.8384,105.8962,106.7286,10758.0],["1989-10-30",106.7286,107.376,106.5436,106.5436,5958.0],["1989-10-31",106.5437,106.5437,106.3587,106.3587,1490.0],["1989-11-01",106.1736,106.1736,105.8037,105.8037,7613.0],["1989-11-02",105.7113,105.7113,104.7864,105.0639,15888.0],["1989-11-03",105.0639,105.4338,104.6939,105.2488,2979.0],["1989-11-06",105.1563,105.1563,104.6939,104.8326,6289.0],["1989-11-07",104.8326,104.8789,104.6014,104.8789,15392.0],["1989-11-08",104.8789,105.6188,104.6939,105.6188,7448.0],["1989-11-09",105.6187,105.8037,105.4338,105.4338,18371.0],["1989-11-10",105.4338,105.8037,105.4338,105.8037,1821.0],["1989-11-13",105.8038,106.3124,105.3413,106.1737,8441.0],["1989-11-14",106.1737,106.5437,105.9887,106.3587,4634.0],["1989-11-15",106.3587,106.3587,105.8038,106.3587,3807.0],["1989-11-16",106.3586,106.3586,106.1737,106.2662,3972.0],["1989-11-17",106.2662,106.5436,106.1737,106.4511,3972.0],["1989-11-20",106.7286,106.8211,106.7286,106.7286,4800.0],["1989-11-21",106.5436,106.5436,105.9887,105.9887,6289.0],["1989-11-22",105.9887,106.4511,105.8037,105.9887,8937.0],["1989-11-24",105.8962,105.8962,105.7113,105.85,1986.0],["1989-11-27",105.7112,105.7112,105.3413,105.3413,11585.0],["1989-11-28",104.3702,104.3702,103.5841,104.0465,27142.0],["1989-11-29",104.0465,104.2777,103.954,104.0465,3310.0],["1989-11-30",104.0465,104.139,103.4916,103.4916,2648.0],["1989-12-01",103.4916,103.4916,102.9367,103.2141,16716.0],["1989-12-04",103.1216,103.1216,102.2893,102.2893,9268.0],["1989-12-05",102.2893,102.5667,101.1794,101.1794,7448.0],["1989-12-06",100.9944,100.9944,100.2545,100.2545,7613.0],["1989-12-07",97.3875,97.3875,92.4858,96.7401,74475.0],["1989-12-08",96.7401,98.4049,96.7401,98.2199,12247.0],["1989-12-11",98.2199,99.0523,98.035,98.7748,16219.0],["1989-12-12",98.9598,99.5147,98.9598,99.3297,15557.0],["1989-12-13",99.5147,100.1621,99.5147,99.5147,11585.0],["1989-12-14",99.5147,100.9944,99.5147,100.9944,10261.0],["1989-12-15",100.9945,101.2719,100.7632,100.7632,31611.0],["1989-12-18",100.7633,100.9945,98.7748,98.7748,14068.0],["1989-12-19",98.7748,99.4222,98.6823,99.006,9103.0],["1989-12-20",99.006,99.5147,98.9598,99.3297,14068.0],["1989-12-21",99.4222,100.6245,99.4222,100.0696,46009.0],["1989-12-22",100.1621,100.6245,100.1621,100.6245,2317.0],["1989-12-26",100.6246,101.087,100.5783,100.5783,7448.0],["1989-12-27",100.6245,101.7344,100.6245,101.7344,6620.0],["1989-12-28",101.8268,102.4742,101.8268,102.0118,10923.0],["1989-12-29",102.1968,104.139,102.1968,104.139,8110.0],["1990-01-02",104.139,104.6939,103.954,104.509,5627.0],["1990-01-03",104.6939,106.0812,104.6939,105.8962,15723.0],["1990-01-04",106.0812,106.9135,106.0812,106.9135,12247.0],["1990-01-05",106.9136,107.2836,106.9136,107.1911,66035.0],["1990-01-08",107.376,107.561,107.376,107.561,1655.0],["1990-01-09",107.5609,108.6708,107.4685,108.6708,7282.0],["1990-01-10",108.5783,108.5783,108.2084,108.3008,8275.0],["1990-01-11",108.5783,109.3182,108.5783,108.6708,9103.0],["1990-01-12",108.3934,108.3934,107.2835,107.2835,9599.0],["1990-01-15",107.2835,107.376,106.5436,106.5436,22839.0],["1990-01-16",106.5436,106.7286,106.0812,106.1737,20853.0],["1990-01-17",106.1736,106.5436,105.8037,105.8037,39720.0],["1990-01-18",105.8038,106.3587,105.7113,105.7576,3310.0],["1990-01-19",105.6188,105.6188,104.8789,105.6188,58918.0],["1990-01-22",105.8044,105.8044,104.8763,104.8763,4965.0],["1990-01-23",104.8763,105.1547,103.7625,104.041,15061.0],["1990-01-24",101.5351,102.8345,101.5351,102.092,11254.0],["1990-01-25",101.5351,101.5351,101.5351,101.5351,662.0],["1990-01-26",102.092,102.092,101.1638,101.2567,12744.0],["1990-01-29",101.071,101.7207,101.071,101.6279,7117.0],["1990-01-30",101.5351,101.5351,99.586,99.6788,7779.0],["1990-01-31",100.4214,100.5142,100.4214,100.5142,10592.0],["1990-02-01",100.4214,100.4214,100.143,100.143,6786.0],["1990-02-02",100.0501,100.8855,100.0501,100.8855,12082.0],["1990-02-05",100.9782,101.071,100.6998,101.071,6289.0],["1990-02-06",100.9782,101.5351,100.9782,101.5351,22177.0],["1990-02-07",101.6279,103.2057,101.6279,103.2057,13240.0],["1990-02-08",102.9273,102.9273,101.9063,101.9063,15226.0],["1990-02-09",101.8135,101.9063,101.7207,101.8135,32438.0],["1990-02-12",101.7207,101.7207,101.2566,101.3494,4138.0],["1990-02-13",101.2567,101.3495,101.2567,101.2567,25156.0],["1990-02-14",101.3494,101.3494,100.9782,101.1638,75468.0],["1990-02-15",101.1175,101.1639,100.8855,100.8855,4634.0],["1990-02-16",100.7926,100.9782,100.7926,100.9782,4965.0],["1990-02-20",100.9783,100.9783,100.6999,100.6999,3641.0],["1990-02-21",100.607,100.607,100.3285,100.3285,2483.0],["1990-02-22",100.3286,100.3286,100.0502,100.0502,3807.0],["1990-02-23",99.8645,99.8645,99.122,99.122,6620.0],["1990-02-26",99.1221,99.1221,98.7508,98.7508,2483.0],["1990-02-27",98.6579,98.6579,98.4723,98.5651,3476.0],["1990-02-28",98.4723,98.4723,98.3795,98.4723,33928.0],["1990-03-01",98.3796,98.3796,98.194,98.2868,5462.0],["1990-03-02",98.3795,98.3795,98.2867,98.3795,1986.0],["1990-03-05",98.1939,98.2867,98.0083,98.0083,4634.0],["1990-03-06",97.8226,97.8226,97.5442,97.5442,2814.0],["1990-03-07",97.4514,97.8226,96.8945,97.0801,102941.0],["1990-03-08",96.8946,97.4514,96.8946,97.4514,5793.0],["1990-03-09",97.3586,97.8227,97.0802,97.7299,15226.0],["1990-03-12",97.8227,98.4724,97.7299,98.2868,16385.0],["1990-03-13",98.101,98.101,97.637,97.8226,7613.0],["1990-03-14",97.8227,98.0083,97.6371,98.0083,4965.0],["1990-03-15",98.194,98.194,98.0083,98.194,7779.0],["1990-03-16",98.3795,98.3795,97.4514,97.4514,34259.0],["1990-03-19",97.4514,97.4514,97.2658,97.4514,1821.0],["1990-03-20",97.5442,97.5442,97.2658,97.3586,6620.0],["1990-03-21",97.5442,97.5442,97.2658,97.3586,4965.0],["1990-03-22",97.173,97.173,96.8018,96.9874,4469.0],["1990-03-23",96.8945,96.8945,95.8736,95.8736,7117.0],["1990-03-26",95.688,95.688,94.6671,94.6671,25653.0],["1990-03-27",94.667,94.667,94.2958,94.4814,11585.0],["1990-03-28",94.4814,94.7599,94.2958,94.2958,34424.0],["1990-03-29",94.3887,94.5743,94.3887,94.5743,22508.0],["1990-03-30",94.5743,95.3168,94.5743,95.3168,5131.0],["1990-04-02",94.9455,95.5952,94.8527,95.5952,15226.0],["1990-04-03",95.4096,95.7809,95.3168,95.3168,19198.0],["1990-04-04",95.5023,95.5023,95.2239,95.5023,27473.0],["1990-04-05",95.5024,95.5952,95.5024,95.5952,8772.0],["1990-04-06",95.5952,95.5952,95.1294,95.2225,8772.0],["1990-04-09",95.2225,95.2225,94.1044,94.1976,10592.0],["1990-04-10",94.0113,94.0113,93.0795,93.5454,18040.0],["1990-04-11",93.359,93.918,92.8,92.9863,57263.0],["1990-04-12",93.0795,93.0795,92.8932,93.0795,3145.0],["1990-04-16",93.1727,93.7317,93.1727,93.1727,10261.0],["1990-04-17",92.9864,93.0796,92.5205,92.5205,17212.0],["1990-04-18",92.8,92.9864,92.0547,92.0547,19033.0],["1990-04-19",92.0546,92.1478,91.6819,91.6819,22839.0],["1990-04-20",91.4956,91.682,90.3775,90.7502,37403.0],["1990-04-23",90.5638,90.5638,90.1912,90.3775,10427.0],["1990-04-24",90.3775,90.657,90.3775,90.3775,14730.0],["1990-04-25",90.2843,90.2843,89.2594,89.2594,18536.0],["1990-04-26",89.2595,89.539,88.7004,88.8868,15888.0],["1990-04-27",88.7936,88.8868,88.0482,88.1414,23832.0],["1990-04-30",88.1414,88.1414,87.5823,87.7687,38396.0],["1990-05-01",87.7221,87.955,87.2097,87.396,92018.0],["1990-05-02",87.396,87.396,87.0233,87.2097,23005.0],["1990-05-03",87.3028,87.3028,86.837,86.837,42037.0],["1990-05-04",86.837,87.0233,86.7438,86.837,63718.0],["1990-05-07",86.837,86.9301,86.6506,86.9301,47002.0],["1990-05-08",87.0233,87.1165,86.6506,86.6506,34921.0],["1990-05-09",86.7438,86.9301,86.7438,86.837,16054.0],["1990-05-10",87.1165,90.0048,86.7438,90.0048,57429.0],["1990-05-11",90.5639,90.7503,90.1912,90.5639,22674.0],["1990-05-14",90.8434,91.8683,90.7502,91.2161,23336.0],["1990-05-15",90.9366,92.4273,90.9366,91.9615,27639.0],["1990-05-16",92.1478,94.1045,92.1478,93.8249,25487.0],["1990-05-17",94.2908,95.7816,94.2908,95.2225,32604.0],["1990-05-18",95.2224,96.3405,95.2224,96.3405,41541.0],["1990-05-21",96.7132,97.0859,96.3405,97.0859,54781.0],["1990-05-22",97.3655,98.5767,97.3655,98.5767,11585.0],["1990-05-23",98.3903,99.1357,97.8313,97.8313,8275.0],["1990-05-24",97.4587,97.4587,96.5269,96.8996,116843.0],["1990-05-25",97.2723,97.645,96.8996,96.9928,6124.0],["1990-05-29",96.6201,96.8996,95.4089,96.5269,35417.0],["1990-05-30",97.2723,97.2723,96.4337,96.8064,19695.0],["1990-05-31",96.5269,96.8064,95.7815,95.9678,6620.0],["1990-06-01",96.0611,96.0611,95.5021,96.0611,10923.0],["1990-06-04",96.0611,96.0611,95.2225,95.7815,5958.0],["1990-06-05",96.0611,96.8996,95.9679,96.1542,25156.0],["1990-06-06",96.0611,96.5269,95.502,95.502,8441.0],["1990-06-07",95.8746,95.8746,94.8497,94.8497,9930.0],["1990-06-08",94.6634,95.4088,94.6634,94.8497,3807.0],["1990-06-11",94.8498,94.8498,94.1044,94.2907,7282.0],["1990-06-12",94.2907,97.0859,94.2907,97.0859,13737.0],["1990-06-13",97.4586,98.3903,97.4586,98.0176,24825.0],["1990-06-14",97.645,98.204,97.645,97.645,5462.0],["1990-06-15",97.4586,97.4586,96.3405,96.3405,10923.0],["1990-06-18",96.3406,96.3406,95.0362,95.4088,8772.0],["1990-06-19",95.2225,95.2225,95.0361,95.0827,5793.0],["1990-06-20",95.0827,96.1542,95.0361,95.5952,15557.0],["1990-06-21",95.7815,95.7815,95.2225,95.502,15888.0],["1990-06-22",95.8747,96.5269,95.7815,95.9678,22343.0],["1990-06-25",95.9679,97.645,95.9679,97.645,23336.0],["1990-06-26",98.0177,98.0177,97.645,97.9245,6786.0],["1990-06-27",97.5518,97.5518,96.8996,97.2723,44189.0],["1990-06-28",97.1791,98.204,97.1791,98.204,12909.0],["1990-06-29",98.3903,98.3903,98.0176,98.0176,7779.0],["1990-07-02",98.3905,98.3905,96.8997,97.7382,26977.0],["1990-07-03",97.3655,97.645,96.8996,97.645,49485.0],["1990-07-05",97.4586,97.8313,96.8996,97.8313,21019.0],["1990-07-06",97.8314,97.8314,96.9928,96.9928,7282.0],["1990-07-09",96.6201,96.9928,96.6201,96.8996,5462.0],["1990-07-10",97.2723,97.645,96.5269,96.8064,13737.0],["1990-07-11",96.6201,97.645,96.3406,97.4586,10592.0],["1990-07-12",97.7382,98.3904,97.645,98.3904,9434.0],["1990-07-13",98.763,98.763,98.0176,98.0176,8275.0],["1990-07-16",97.645,97.645,97.645,97.645,1490.0],["1990-07-17",97.6449,98.204,97.6449,98.0176,24329.0],["1990-07-18",97.645,97.7382,97.4586,97.4586,4634.0],["1990-07-19",97.2723,98.0176,97.2723,98.0176,90529.0],["1990-07-20",97.8313,98.0177,97.2723,97.4586,19695.0],["1990-07-23",97.3651,97.3651,96.5233,96.7104,8110.0],["1990-07-24",96.5233,96.5233,95.4009,95.4009,11420.0],["1990-07-25",95.4009,95.4009,94.4656,94.6527,11751.0],["1990-07-26",94.6528,94.6528,93.9045,93.9045,32769.0],["1990-07-27",93.9044,93.9044,92.7821,92.7821,21515.0],["1990-07-30",92.408,92.408,91.2857,91.5662,22508.0],["1990-07-31",91.1921,91.5662,91.1921,91.5662,18867.0],["1990-08-01",91.4727,91.8468,90.9115,90.9115,9434.0],["1990-08-02",90.5374,90.5374,89.7891,89.7891,17378.0],["1990-08-03",89.4151,89.4151,87.9186,88.7604,17874.0],["1990-08-06",88.5732,88.5732,85.8609,86.1415,70007.0],["1990-08-07",86.7027,86.9833,86.3286,86.9833,18040.0],["1990-08-08",86.8897,89.415,86.8897,89.415,100459.0],["1990-08-09",89.1345,90.7245,89.1345,90.5374,10923.0],["1990-08-10",91.0986,91.6598,90.5374,90.5374,33100.0],["1990-08-13",90.1633,90.1633,89.7891,89.7891,17212.0],["1990-08-14",89.7891,91.8468,89.7891,91.4727,78778.0],["1990-08-15",91.4727,91.4727,90.9115,90.9115,2814.0],["1990-08-16",90.5374,90.818,90.5374,90.818,1986.0],["1990-08-17",90.3503,90.3503,89.0409,89.0409,35086.0],["1990-08-20",89.228,89.6021,89.1344,89.1344,6786.0],["1990-08-21",88.6668,88.6668,87.1703,87.3574,32769.0],["1990-08-22",87.4509,87.5444,87.1703,87.1703,4634.0],["1990-08-23",86.6091,86.6091,85.2997,85.2997,7613.0],["1990-08-24",85.2997,86.7962,85.1126,86.7962,16054.0],["1990-08-27",87.1703,88.1056,87.1703,88.1056,4800.0],["1990-08-28",88.1056,88.1056,87.9185,87.9185,16716.0],["1990-08-29",88.2927,89.0409,88.2927,89.0409,2483.0],["1990-08-30",88.9474,90.1633,88.9474,89.415,7117.0],["1990-08-31",89.7891,89.7891,89.6021,89.6021,828.0],["1990-09-04",89.7892,90.3503,89.7892,90.2568,21019.0],["1990-09-05",90.631,90.7245,90.3504,90.7245,828.0],["1990-09-06",90.3504,90.7245,90.1633,90.7245,2648.0],["1990-09-07",90.9115,91.3792,90.9115,91.3792,15723.0],["1990-09-10",91.3324,91.6597,91.3324,91.6597,2152.0],["1990-09-11",91.4728,91.4728,89.7892,89.836,10758.0],["1990-09-12",90.1632,90.1632,89.7891,89.9762,2979.0],["1990-09-13",89.7891,89.7891,89.0409,89.0409,7944.0],["1990-09-14",89.0409,89.415,86.7962,87.3574,25156.0],["1990-09-17",87.5444,87.9185,87.5444,87.9185,2483.0],["1990-09-18",87.7315,88.1056,86.6091,87.1703,6786.0],["1990-09-19",86.9832,86.9832,85.6738,85.6738,15557.0],["1990-09-20",85.2997,85.4867,83.4291,83.4291,23501.0],["1990-09-21",83.4291,83.4291,80.8102,81.1843,16054.0],["1990-09-24",80.9973,80.9973,79.5008,79.5008,7117.0],["1990-09-25",79.3137,79.3137,78.1914,79.1267,10758.0],["1990-09-26",78.5655,79.1267,78.5655,78.7526,9103.0],["1990-09-27",79.1267,79.5008,78.7525,79.5008,5627.0],["1990-09-28",79.1267,79.5008,78.5655,79.5008,6951.0],["1990-10-01",79.875,80.2491,79.6879,79.875,6289.0],["1990-10-02",80.062,81.1844,79.5944,81.0908,15557.0],["1990-10-03",81.465,81.465,80.4361,80.4361,5131.0],["1990-10-04",80.062,80.062,79.5008,79.875,1821.0],["1990-10-05",79.9219,79.9219,79.593,79.593,1159.0],["1990-10-08",79.8749,79.8749,79.3111,79.3111,1821.0],["1990-10-09",78.9352,78.9352,77.9955,77.9955,3145.0],["1990-10-10",77.8076,77.8076,75.9282,75.9282,26977.0],["1990-10-11",75.1764,75.1764,73.297,73.6729,15723.0],["1990-10-12",74.0488,74.4247,73.7669,74.0488,8606.0],["1990-10-15",73.6729,74.2367,73.6729,74.1427,7613.0],["1990-10-16",74.0488,74.0488,72.1694,72.7332,7448.0],["1990-10-17",73.109,73.109,72.0754,72.0754,17874.0],["1990-10-18",71.6055,71.6055,69.914,71.0417,22343.0],["1990-10-19",71.4176,71.6055,70.8538,71.0417,10427.0],["1990-10-22",71.2297,71.2297,70.6659,70.8538,3310.0],["1990-10-23",70.2899,70.6658,69.1623,69.1623,6951.0],["1990-10-24",68.7864,69.6322,68.7864,69.2563,20191.0],["1990-10-25",69.6322,69.6322,68.7864,68.7864,10261.0],["1990-10-26",68.7864,68.7864,67.2829,67.2829,45182.0],["1990-10-29",66.907,66.907,65.3095,65.3095,4800.0],["1990-10-30",65.3095,65.3095,62.7723,63.3361,17874.0],["1990-10-31",63.806,65.5914,63.3361,65.0276,37900.0],["1990-11-01",64.6517,64.6517,64.0879,64.2758,4303.0],["1990-11-02",64.9337,65.0276,64.4638,64.8397,16054.0],["1990-11-05",64.9336,65.7794,64.4638,64.9336,27473.0],["1990-11-06",64.9336,64.9336,63.9,64.2758,11585.0],["1990-11-07",64.2758,64.2758,63.806,63.806,29459.0],["1990-11-08",63.8999,63.8999,63.1482,63.3361,26811.0],["1990-11-09",63.5241,65.2156,63.5241,65.2156,19198.0],["1990-11-12",65.5914,67.2829,65.4035,67.2829,18702.0],["1990-11-13",67.095,67.4708,66.907,66.907,6951.0],["1990-11-14",66.6251,68.0347,66.4372,67.8467,13902.0],["1990-11-15",67.6588,67.6588,67.001,67.0949,22508.0],["1990-11-16",67.4708,67.5648,64.9336,66.1553,14895.0],["1990-11-19",65.9673,66.3432,65.7794,66.3432,3476.0],["1990-11-20",66.3432,67.2829,65.5914,65.7794,22343.0],["1990-11-21",66.0612,66.1552,65.7793,65.9673,13902.0],["1990-11-23",65.9673,66.3432,65.7793,65.9203,5627.0],["1990-11-26",65.7794,65.7794,64.6517,65.0276,20357.0],["1990-11-27",65.0276,65.0276,63.9,65.0276,23005.0],["1990-11-28",64.8397,65.6854,64.8397,65.6854,19198.0],["1990-11-29",65.9673,67.8467,65.9673,67.8467,26646.0],["1990-11-30",67.8467,69.5382,67.6588,69.1623,19364.0],["1990-12-03",69.5382,71.4176,69.5382,70.6658,12578.0],["1990-12-04",70.29,70.6658,69.9141,69.9141,3972.0],["1990-12-05",69.5382,70.6658,69.5382,70.5719,6951.0],["1990-12-06",71.0418,73.2971,71.0418,73.1091,11254.0],["1990-12-07",73.1091,74.6126,73.1091,74.6126,4138.0],["1990-12-10",74.9884,76.8679,74.9884,76.8679,3641.0],["1990-12-11",77.2438,77.9955,77.0558,77.2438,3145.0],["1990-12-12",77.2438,77.3377,75.1764,75.3643,12578.0],["1990-12-13",75.7402,77.6196,75.1764,75.3643,15061.0],["1990-12-14",74.9885,74.9885,73.8608,74.0488,12413.0],["1990-12-17",73.4849,73.4849,72.5452,72.9211,4965.0],["1990-12-18",73.297,75.7402,73.297,75.0825,55774.0],["1990-12-19",75.1764,75.7403,74.8006,75.7403,4303.0],["1990-12-20",75.3644,76.7739,75.3644,75.7403,10592.0],["1990-12-21",75.3644,75.7403,74.4247,74.4247,22177.0],["1990-12-24",74.0488,74.0488,72.9211,72.9211,4469.0],["1990-12-26",73.297,75.3644,73.297,75.1764,8606.0],["1990-12-27",74.8005,75.5523,74.8005,75.1764,5627.0],["1990-12-28",75.5523,75.5523,75.1764,75.3643,7282.0],["1990-12-31",75.5523,75.5523,74.4247,74.4247,13902.0],["1991-01-02",74.0488,74.0488,73.297,73.6729,4965.0],["1991-01-03",73.297,73.297,72.9211,73.297,1986.0],["1991-01-04",72.9211,73.4849,72.9211,73.4849,8772.0],["1991-01-07",73.4849,73.4849,73.297,73.4849,8937.0],["1991-01-08",73.6729,74.0488,73.391,74.0488,20191.0],["1991-01-09",74.4247,75.5523,73.297,73.391,28301.0],["1991-01-10",73.8608,74.4246,73.6729,74.1427,24991.0],["1991-01-11",74.5187,74.5187,73.391,73.391,11916.0],["1991-01-14",73.0151,73.297,72.5452,72.9211,14730.0],["1991-01-15",73.297,73.7669,72.9211,73.7669,22012.0],["1991-01-16",73.391,74.8945,73.391,74.8945,5958.0],["1991-01-17",75.2704,77.6197,75.2704,77.6197,15226.0],["1991-01-18",77.6386,78.0164,76.883,77.4497,13406.0],["1991-01-21",77.0718,77.0718,75.9384,77.0718,15723.0],["1991-01-22",76.694,78.2052,76.694,78.1108,18205.0],["1991-01-23",77.733,78.1108,76.9774,77.2607,11254.0],["1991-01-24",77.4496,79.3386,77.4496,78.9608,12413.0],["1991-01-25",78.583,79.3386,78.583,78.7719,4965.0],["1991-01-28",78.3942,78.3942,77.8274,78.0163,15061.0],["1991-01-29",78.3941,78.9608,78.3941,78.9608,8110.0],["1991-01-30",78.9609,80.2832,78.9609,80.0943,6951.0],["1991-01-31",79.7165,82.1722,79.7165,82.1722,10427.0],["1991-02-01",82.55,83.8723,82.55,83.8723,11089.0],["1991-02-04",84.2501,87.2725,84.2501,86.1391,19695.0],["1991-02-05",85.7613,86.8947,85.3835,85.3835,21019.0],["1991-02-06",85.3835,88.1226,85.3835,87.6503,28797.0],["1991-02-07",88.0281,89.1615,88.0281,88.9726,28135.0],["1991-02-08",88.7837,90.106,88.4059,90.106,26480.0],["1991-02-11",90.4838,91.8061,90.4838,91.8061,15061.0],["1991-02-12",91.6173,91.6173,91.0505,91.4284,2483.0],["1991-02-13",91.8061,92.3728,90.106,90.106,18205.0],["1991-02-14",89.3505,89.7283,87.9337,87.9337,11254.0],["1991-02-15",87.6503,87.6503,86.1391,86.8947,24329.0],["1991-02-19",86.5169,86.5169,85.0057,86.1391,6786.0],["1991-02-20",85.9502,86.7058,85.1946,85.1946,23832.0],["1991-02-21",85.1946,86.1391,84.8168,84.8168,11254.0],["1991-02-22",85.0057,85.0057,84.439,84.8168,15392.0],["1991-02-25",85.1946,86.5169,85.1474,86.5169,18371.0],["1991-02-26",86.1391,86.328,85.1946,85.7613,9930.0],["1991-02-27",86.1391,86.8947,86.1391,86.5169,1324.0],["1991-02-28",86.4224,87.0836,86.4224,87.0836,5958.0],["1991-03-01",87.4614,88.5948,87.4614,88.217,14399.0],["1991-03-04",88.5949,89.9172,88.5949,89.9172,4965.0],["1991-03-05",89.7282,91.995,89.5393,91.995,11254.0],["1991-03-06",91.8061,91.8061,90.6727,91.0505,11089.0],["1991-03-07",91.8061,91.8061,91.2394,91.8061,4800.0],["1991-03-08",91.4284,91.4284,91.145,91.1922,3310.0],["1991-03-11",91.5228,92.9396,91.5228,92.9396,5627.0],["1991-03-12",93.3174,94.8286,93.3174,93.3174,17047.0],["1991-03-13",92.9396,93.5063,91.2395,92.5618,17874.0],["1991-03-14",92.184,92.3729,91.4284,91.4284,11420.0],["1991-03-15",91.4283,91.4283,89.9171,90.2949,14895.0],["1991-03-18",89.7283,89.7283,88.406,88.406,5296.0],["1991-03-19",88.0281,88.4059,87.6503,88.0281,2152.0],["1991-03-20",88.217,88.4059,87.8392,87.8392,3807.0],["1991-03-21",87.8392,88.217,87.1781,87.2725,4303.0],["1991-03-22",86.8947,86.8947,84.6279,85.0057,45678.0],["1991-03-25",85.0057,85.0057,84.2501,85.0057,7448.0],["1991-03-26",85.3835,85.5724,85.0057,85.3835,16385.0],["1991-03-27",85.6669,85.7613,85.3835,85.7613,9599.0],["1991-03-28",85.7613,85.9502,85.3835,85.7613,2483.0],["1991-04-01",86.1391,86.328,85.7613,86.328,4303.0],["1991-04-02",86.1391,86.1391,85.5724,85.7141,7282.0],["1991-04-03",86.0447,86.1391,85.0057,85.478,27473.0],["1991-04-04",85.0057,85.0057,83.4945,84.2501,43361.0],["1991-04-05",83.8723,84.2501,83.8723,84.2029,7613.0],["1991-04-08",84.459,84.459,84.459,84.459,2317.0],["1991-04-09",84.459,85.3131,84.0795,84.459,11916.0],["1991-04-10",84.6488,84.8386,84.2693,84.2693,6786.0],["1991-04-11",84.4591,84.4591,84.0795,84.0795,16054.0],["1991-04-12",83.9846,84.3641,83.1305,84.2693,5958.0],["1991-04-15",84.2693,84.2693,83.6999,83.7948,1655.0],["1991-04-16",83.7948,84.2693,83.3203,84.1744,26480.0],["1991-04-17",83.8897,84.554,83.6999,84.554,20357.0],["1991-04-18",84.554,86.9264,84.554,86.1672,38065.0],["1991-04-19",85.9774,86.8315,85.9774,86.8315,4800.0],["1991-04-22",86.452,86.5468,85.7877,85.7877,16219.0],["1991-04-23",85.5979,85.5979,83.1305,83.5101,17874.0],["1991-04-24",83.1305,83.3203,82.5611,83.2254,7944.0],["1991-04-25",82.8459,83.4153,82.8459,83.1306,8110.0],["1991-04-26",83.1305,83.3203,83.1305,83.3203,3476.0],["1991-04-29",83.3203,83.3203,83.1305,83.3203,828.0],["1991-04-30",83.1305,83.1305,81.9917,82.9407,28466.0],["1991-05-01",82.3713,83.605,82.3713,83.3203,60242.0],["1991-05-02",83.4152,83.8897,83.4152,83.8897,15392.0],["1991-05-03",83.9846,83.9846,83.3203,83.8897,16385.0],["1991-05-06",83.8897,84.1744,83.5101,84.1744,9599.0],["1991-05-07",84.1744,84.554,83.8897,84.3642,9103.0],["1991-05-08",84.554,85.0285,84.2693,85.0285,13240.0],["1991-05-09",84.6488,84.6488,83.5101,84.2693,12082.0],["1991-05-10",84.1744,84.2693,84.1744,84.1744,7779.0],["1991-05-13",83.8897,83.8897,82.7509,82.7509,34921.0],["1991-05-14",83.6999,83.7948,83.4152,83.4152,11585.0],["1991-05-15",83.2254,83.605,83.1305,83.3203,6786.0],["1991-05-16",83.3203,83.5101,82.5611,82.9407,15226.0],["1991-05-17",82.7509,82.9407,82.3713,82.3713,1324.0],["1991-05-20",82.1341,82.1341,81.802,81.8494,11254.0],["1991-05-21",81.9917,81.9917,81.0428,81.2325,24163.0],["1991-05-22",81.2325,81.6121,80.8529,80.8529,3807.0],["1991-05-23",81.0428,81.1377,80.4734,80.4734,29790.0],["1991-05-24",80.6632,80.853,80.1887,80.1887,16716.0],["1991-05-28",80.4734,80.6632,80.4734,80.6632,10592.0],["1991-05-29",80.2836,81.9917,80.2836,81.802,11254.0],["1991-05-30",81.4224,81.4224,79.8091,80.4734,24660.0],["1991-05-31",80.2835,80.8529,80.0937,80.8529,17212.0],["1991-06-03",80.853,83.5101,80.853,83.5101,28632.0],["1991-06-04",83.1305,83.5101,83.1305,83.3203,4634.0],["1991-06-05",83.5101,83.8897,83.1305,83.7948,10758.0],["1991-06-06",84.1744,84.4591,83.6999,83.8897,5958.0],["1991-06-07",83.7948,84.8387,83.6525,84.8387,14564.0],["1991-06-10",84.4591,84.4591,84.0795,84.0795,3807.0],["1991-06-11",84.4591,85.7876,84.4591,85.5978,12082.0],["1991-06-12",85.5978,85.5978,83.6999,83.8897,9103.0],["1991-06-13",83.6999,84.4591,83.6999,83.8897,12744.0],["1991-06-14",83.8897,84.0795,83.6999,84.0795,8937.0],["1991-06-17",84.6489,85.0285,84.4591,84.6489,7117.0],["1991-06-18",84.8387,85.0285,84.6489,84.8387,3310.0],["1991-06-19",84.8387,84.8387,84.8387,84.8387,0.0],["1991-06-20",84.6489,85.4081,84.2693,84.8387,14068.0],["1991-06-21",85.0285,85.7877,84.6489,85.2183,9268.0],["1991-06-24",85.4081,85.5978,84.8387,85.5978,6124.0],["1991-06-25",85.5979,85.7877,85.2183,85.2183,43361.0],["1991-06-26",86.7366,86.7366,86.1672,86.1672,12082.0],["1991-06-27",86.1673,86.3571,85.7877,85.7877,16550.0],["1991-06-28",86.1673,86.1673,85.0285,85.0285,5793.0],["1991-07-01",84.6488,85.408,84.2692,85.408,7117.0],["1991-07-02",85.3131,86.0723,85.3131,86.0723,7282.0],["1991-07-03",86.0724,86.1673,84.6489,85.2183,7613.0],["1991-07-05",85.1234,85.2183,84.7438,85.2183,1490.0],["1991-07-08",85.2183,85.2183,85.0285,85.0285,662.0],["1991-07-09",85.4081,85.4081,85.2183,85.2183,3476.0],["1991-07-10",85.0284,85.5978,85.0284,85.5029,2152.0],["1991-07-11",85.5029,86.1672,85.408,85.408,14068.0],["1991-07-12",85.408,85.6927,85.408,85.6927,2648.0],["1991-07-15",85.6927,86.2621,85.6927,86.1672,1655.0],["1991-07-16",85.408,85.5029,85.408,85.408,6951.0],["1991-07-17",85.4081,85.4081,84.2693,84.6489,7448.0],["1991-07-18",84.4591,85.0285,84.2693,85.0285,7448.0],["1991-07-19",85.0285,85.0285,84.2693,85.0285,6786.0],["1991-07-22",85.0475,85.4289,84.4755,85.4289,19529.0],["1991-07-23",85.429,85.429,84.4755,85.2383,40548.0],["1991-07-24",85.2382,85.8103,85.2382,85.4289,10427.0],["1991-07-25",85.0476,85.0476,84.4755,84.4755,21846.0],["1991-07-26",84.4755,85.0476,84.4755,84.6662,30618.0],["1991-07-29",84.6662,85.0476,84.4755,84.4755,5296.0],["1991-07-30",84.6662,84.6662,84.6662,84.6662,497.0],["1991-07-31",85.0475,85.4289,85.0475,85.0475,3641.0],["1991-08-01",85.2383,85.2383,84.4755,84.7615,5462.0],["1991-08-02",84.6661,84.7615,84.2848,84.2848,14399.0],["1991-08-05",84.4754,84.8568,84.2848,84.2848,1655.0],["1991-08-06",84.2848,84.9522,84.2848,84.9522,12247.0],["1991-08-07",84.5708,85.0476,84.1895,84.6662,23667.0],["1991-08-08",84.6661,84.8568,84.4754,84.8568,3145.0],["1991-08-09",84.8569,84.8569,83.9034,84.0941,12413.0],["1991-08-12",83.7127,83.7603,83.3313,83.3313,6620.0],["1991-08-13",83.3313,83.522,82.9499,83.1406,10758.0],["1991-08-14",83.3313,83.7127,82.5685,83.1406,11916.0],["1991-08-15",83.1406,84.2848,83.1406,83.9034,23501.0],["1991-08-16",83.9034,84.2848,83.522,83.522,24494.0],["1991-08-19",83.5221,83.5221,83.1407,83.4267,3807.0],["1991-08-20",83.1406,83.236,82.5685,82.5685,33597.0],["1991-08-21",82.7593,83.3313,82.0919,82.3779,31114.0],["1991-08-22",83.1407,83.5221,82.95,83.4267,23005.0],["1991-08-23",83.4267,85.715,83.4267,85.715,20191.0],["1991-08-26",85.715,85.8103,85.0475,85.4289,13240.0],["1991-08-27",85.4289,85.4289,84.8569,85.4289,12413.0],["1991-08-28",85.6196,86.1917,85.4289,86.1917,11751.0],["1991-08-29",86.001,86.7638,85.8103,86.1917,8275.0],["1991-08-30",85.8103,86.1917,85.6196,86.1917,8110.0],["1991-09-03",86.5731,88.48,86.1917,87.7172,11751.0],["1991-09-04",87.7172,87.9079,87.2405,87.3358,7613.0],["1991-09-05",87.0498,88.0986,87.0498,88.0986,8275.0],["1991-09-06",88.0985,89.624,88.0985,89.624,6124.0],["1991-09-09",90.0055,90.0055,89.6241,90.0055,4303.0],["1991-09-10",89.6241,89.6241,87.2405,87.2405,10758.0],["1991-09-11",86.8591,86.9544,86.4777,86.8591,4138.0],["1991-09-12",87.2405,87.2405,86.287,86.9544,2317.0],["1991-09-13",85.8103,86.5731,85.8103,85.8103,20191.0],["1991-09-16",86.1917,86.287,84.6662,85.4289,7282.0],["1991-09-17",85.0475,85.0475,83.808,83.9034,18536.0],["1991-09-18",83.9034,83.9034,83.1406,83.522,26315.0],["1991-09-19",83.1406,83.1406,83.1406,83.1406,7613.0],["1991-09-20",83.1407,83.1407,81.9966,82.2826,14564.0],["1991-09-23",81.9965,81.9965,80.471,81.0431,14730.0],["1991-09-24",81.4244,81.4244,80.6617,81.0431,15723.0],["1991-09-25",81.2337,81.2337,80.8523,81.1384,58091.0],["1991-09-26",80.471,80.8524,79.9943,80.0896,20688.0],["1991-09-27",79.7082,80.471,79.5175,80.471,18040.0],["1991-09-30",80.0896,80.5663,79.8989,80.5663,23336.0],["1991-10-01",80.471,80.757,80.0896,80.757,20522.0],["1991-10-02",80.3756,80.757,79.3268,79.3268,18040.0],["1991-10-03",79.3269,79.3269,78.7548,79.2315,6124.0],["1991-10-04",79.2315,79.2315,78.1827,78.7548,7117.0],["1991-10-07",78.7739,78.7739,77.624,78.1031,10923.0],["1991-10-08",77.624,78.1032,77.624,77.8157,4303.0],["1991-10-09",77.3365,77.624,76.8573,76.8573,7448.0],["1991-10-10",76.2823,77.4323,76.0907,76.9532,19695.0],["1991-10-11",77.2407,77.2407,76.474,76.9532,23170.0],["1991-10-14",76.5698,76.7615,76.5698,76.7615,11089.0],["1991-10-15",76.5698,78.5823,76.5698,78.2948,30452.0],["1991-10-16",78.199,78.4865,77.4323,78.4865,33266.0],["1991-10-17",78.5823,79.7323,78.5823,79.6364,12744.0],["1991-10-18",79.7323,79.7323,78.3906,78.4865,41706.0],["1991-10-21",77.2406,77.2406,76.0906,76.0906,25818.0],["1991-10-22",75.5157,75.5157,74.749,74.9407,21515.0],["1991-10-23",74.9407,75.324,74.749,75.1323,15557.0],["1991-10-24",75.0365,75.0365,73.7907,73.8865,6124.0],["1991-10-25",73.3115,73.3115,72.0657,72.8324,32438.0],["1991-10-28",72.8324,72.8324,72.8324,72.8324,23501.0],["1991-10-29",73.024,73.4073,72.8324,73.4073,45513.0],["1991-10-30",73.4073,73.5031,73.2156,73.5031,21184.0],["1991-10-31",73.4073,73.599,72.2573,73.5031,163183.0],["1991-11-01",73.5032,73.5032,72.7365,73.024,13737.0],["1991-11-04",72.9761,72.9761,71.7303,72.1615,11751.0],["1991-11-05",72.1616,72.5449,71.4907,71.7782,6786.0],["1991-11-06",71.8741,72.0657,71.4907,71.5866,3310.0],["1991-11-07",71.5865,72.0657,71.2032,72.0657,14399.0],["1991-11-08",72.0657,72.8324,72.0657,72.7366,21350.0],["1991-11-11",72.7365,72.7365,72.0657,72.449,4469.0],["1991-11-12",72.449,72.8324,72.0657,72.0657,5296.0],["1991-11-13",72.0657,72.0657,70.197,71.299,21184.0],["1991-11-14",71.6824,71.6824,70.8199,71.1074,22508.0],["1991-11-15",71.1074,71.1074,69.7657,70.1491,14068.0],["1991-11-18",69.7657,70.3407,69.3824,70.2449,21184.0],["1991-11-19",69.6699,69.6699,68.6158,69.6699,22177.0],["1991-11-20",69.5741,69.9574,69.4782,69.5741,28632.0],["1991-11-21",69.4782,70.0532,69.1907,69.3824,16550.0],["1991-11-22",69.3824,69.3824,68.6158,69.1908,21846.0],["1991-11-25",68.6158,68.6158,67.4658,68.1366,13902.0],["1991-11-26",68.6157,68.9991,68.5199,68.8074,32438.0],["1991-11-27",68.999,70.149,68.999,69.9574,18205.0],["1991-11-29",69.5741,69.7658,69.5741,69.7658,4138.0],["1991-12-02",69.6699,70.9157,69.3824,70.9157,20191.0],["1991-12-03",70.9157,72.0657,70.9157,72.0657,36410.0],["1991-12-04",72.0657,72.2574,70.9157,71.0115,15392.0],["1991-12-05",71.299,71.299,70.6282,70.724,6455.0],["1991-12-06",70.3407,70.5324,69.7657,70.1491,20522.0],["1991-12-09",70.1491,70.3407,69.1908,69.4782,6124.0],["1991-12-10",69.4782,69.5741,67.4658,67.4658,14564.0],["1991-12-11",67.8491,67.8491,66.6991,67.1783,18867.0],["1991-12-12",66.7949,67.1782,66.6991,67.0345,36576.0],["1991-12-13",67.0824,67.1783,64.7825,66.1241,56436.0],["1991-12-16",66.3158,68.8074,66.2199,68.8074,78944.0],["1991-12-17",69.1907,70.9157,68.9032,68.9032,23336.0],["1991-12-18",68.9511,68.9511,67.6574,67.7533,7613.0],["1991-12-19",67.3699,67.4658,65.1658,65.645,90198.0],["1991-12-20",66.8908,66.8908,64.7825,65.2616,50478.0],["1991-12-23",66.1241,68.4241,65.8366,68.4241,33266.0],["1991-12-24",68.8074,70.5324,68.8074,69.6699,16054.0],["1991-12-26",69.3824,70.9157,69.3824,70.9157,10923.0],["1991-12-27",71.2991,71.6824,70.6282,71.4907,31114.0],["1991-12-30",71.3949,72.5449,71.3949,72.3532,50312.0],["1991-12-31",72.6407,74.5573,72.449,74.5573,23336.0],["1992-01-02",73.9824,76.6657,73.4074,76.3782,15061.0],["1992-01-03",76.474,77.001,76.0906,76.1865,8275.0],["1992-01-06",76.1865,76.6656,76.1865,76.6656,12247.0],["1992-01-07",76.6657,76.8573,75.899,75.899,17709.0],["1992-01-08",76.0907,76.2823,75.1323,75.324,25156.0],["1992-01-09",75.324,75.5157,74.6532,74.8449,21350.0],["1992-01-10",74.5573,75.0365,74.3657,75.0365,6951.0],["1992-01-13",75.2281,75.2281,74.749,74.9885,11420.0],["1992-01-14",74.9886,75.6115,74.749,75.2281,23832.0],["1992-01-15",75.899,78.0073,75.899,77.4323,30949.0],["1992-01-16",78.5823,80.4989,78.5823,79.5406,27970.0],["1992-01-17",79.7525,81.101,79.7525,80.4267,15888.0],["1992-01-20",80.4267,80.5231,79.3672,80.5231,13902.0],["1992-01-21",80.5231,80.5231,78.982,78.982,8275.0],["1992-01-22",78.5967,79.3672,78.404,79.1746,18536.0],["1992-01-23",79.0783,79.0783,77.0556,77.0556,55939.0],["1992-01-24",75.6108,76.4777,75.4181,76.0924,23336.0],["1992-01-27",75.8997,75.8997,74.3586,74.8643,37569.0],["1992-01-28",74.7439,76.9592,74.7439,76.9592,32604.0],["1992-01-29",76.9592,77.7298,76.8629,77.4408,30783.0],["1992-01-30",76.9592,76.9592,75.7071,76.6703,10261.0],["1992-01-31",76.9593,76.9593,75.8997,75.8997,10758.0],["1992-02-03",76.285,76.4777,75.8997,76.4777,14564.0],["1992-02-04",76.3813,78.5967,76.3813,78.5967,24825.0],["1992-02-05",78.982,84.4722,78.982,84.0869,32273.0],["1992-02-06",84.5685,87.8433,84.3758,87.458,19860.0],["1992-02-07",87.0728,87.2654,85.917,87.2654,22674.0],["1992-02-10",86.8801,87.4581,86.3022,87.1691,22508.0],["1992-02-11",88.2286,89.7697,88.036,89.3845,32438.0],["1992-02-12",88.9992,89.5771,88.6139,89.5771,7944.0],["1992-02-13",89.9624,90.2513,88.5176,88.5176,6620.0],["1992-02-14",87.8433,87.8433,86.1096,86.1096,12082.0],["1992-02-18",86.4948,87.8433,86.4948,86.7838,19364.0],["1992-02-19",87.0728,87.0728,84.7611,85.628,21681.0],["1992-02-20",85.628,87.458,85.628,87.458,12082.0],["1992-02-21",87.0728,87.6507,87.0728,87.0728,7282.0],["1992-02-24",87.5544,88.9992,87.5544,88.614,11916.0],["1992-02-25",88.9992,90.6366,88.2286,90.6366,24494.0],["1992-02-26",90.5403,92.4667,90.5403,91.8888,33762.0],["1992-02-27",92.274,93.2372,92.274,93.2372,11585.0],["1992-02-28",92.8519,92.8519,91.0218,91.3108,25984.0],["1992-03-02",91.6961,93.2372,91.6961,93.2372,31445.0],["1992-03-03",92.8519,93.0445,92.274,92.4666,17378.0],["1992-03-04",92.4667,92.6593,92.2741,92.5149,25653.0],["1992-03-05",92.3704,92.3704,91.4072,91.4072,20191.0],["1992-03-06",91.8888,91.8888,90.9256,90.9256,6620.0],["1992-03-09",91.6961,92.2741,91.3109,91.6961,25984.0],["1992-03-10",91.3108,91.6961,91.3108,91.5998,15557.0],["1992-03-11",91.2145,91.2145,88.9992,88.9992,13075.0],["1992-03-12",88.6139,89.1918,88.6139,88.7102,4634.0],["1992-03-13",88.7102,89.1918,88.4213,88.4213,5627.0],["1992-03-16",88.036,88.2286,87.458,87.458,6786.0],["1992-03-17",87.458,87.6507,87.2654,87.458,8937.0],["1992-03-18",87.4581,87.8433,87.0728,87.6507,7448.0],["1992-03-19",88.6139,89.7697,88.6139,89.3845,24494.0],["1992-03-20",90.155,91.8888,90.155,91.5035,19860.0],["1992-03-23",91.3108,92.0814,91.3108,92.0814,9765.0],["1992-03-24",92.0814,92.3704,89.7697,89.7697,12578.0],["1992-03-25",89.7697,89.7697,89.3845,89.3845,5296.0],["1992-03-26",89.1918,90.155,89.1918,89.3845,6289.0],["1992-03-27",88.9992,88.9992,88.5176,88.5176,993.0],["1992-03-30",88.2286,88.2286,87.5544,87.5544,1490.0],["1992-03-31",87.4581,88.1323,86.6875,87.6507,19033.0],["1992-04-01",87.2654,87.458,86.8801,87.458,24163.0],["1992-04-02",87.4581,88.036,86.3022,86.3022,16550.0],["1992-04-03",85.917,85.917,85.1464,85.5317,8441.0],["1992-04-06",85.8897,85.8897,85.1639,85.551,5296.0],["1992-04-07",85.551,86.1317,85.551,85.9381,2648.0],["1992-04-08",85.551,85.551,83.6155,83.809,8441.0],["1992-04-09",83.6155,84.3897,82.8413,84.3897,13571.0],["1992-04-10",85.0671,85.4542,85.0671,85.4059,2152.0],["1992-04-13",85.6478,87.1963,85.6478,87.1963,6620.0],["1992-04-14",87.3898,88.8415,87.293,88.5995,12909.0],["1992-04-15",88.6479,89.035,88.2608,88.6479,10427.0],["1992-04-16",88.3576,88.3576,87.1962,87.6801,5131.0],["1992-04-20",87.8737,87.8737,87.0994,87.3898,9103.0],["1992-04-21",87.3898,88.4543,86.7123,86.7123,17709.0],["1992-04-22",87.0995,87.4866,86.7124,87.4866,22674.0],["1992-04-23",87.8737,88.8415,87.8737,88.7931,4303.0],["1992-04-24",89.2286,89.2286,89.2286,89.2286,2483.0],["1992-04-27",88.8414,90.1963,87.8737,90.1963,18702.0],["1992-04-28",90.777,90.777,89.4221,89.4221,23667.0],["1992-04-29",89.4221,91.2609,89.4221,91.2609,22343.0],["1992-04-30",91.648,93.6804,91.648,93.6804,13406.0],["1992-05-01",93.0029,93.39,91.9383,92.2287,11585.0],["1992-05-04",92.6158,92.9061,92.519,92.519,8772.0],["1992-05-05",92.3254,92.3254,91.7448,91.7448,2979.0],["1992-05-06",91.7448,92.1319,91.5512,92.1319,9765.0],["1992-05-07",92.3255,92.3255,91.2609,91.8416,8606.0],["1992-05-08",91.7448,91.8416,91.5512,91.8416,2979.0],["1992-05-11",91.7448,92.1319,91.7448,92.1319,9434.0],["1992-05-12",91.9384,92.519,91.5513,92.519,10261.0],["1992-05-13",92.3254,92.3254,92.2287,92.2287,828.0],["1992-05-14",92.0351,92.1319,90.5835,90.8738,20522.0],["1992-05-15",90.4867,90.9706,89.8092,90.0028,9765.0],["1992-05-18",90.0028,91.7448,90.0028,90.5834,22674.0],["1992-05-19",90.5834,90.5834,89.8092,90.4867,23667.0],["1992-05-20",90.4867,90.4867,90.0028,90.0028,2648.0],["1992-05-21",89.6157,90.0028,89.4221,89.8092,47333.0],["1992-05-22",90.1963,90.5834,89.6157,90.3899,5462.0],["1992-05-26",90.3899,90.3899,90.3899,90.3899,0.0],["1992-05-27",90.777,90.9705,90.3899,90.4867,10923.0],["1992-05-28",90.4867,90.4867,89.8092,89.8092,1655.0],["1992-05-29",89.906,90.0028,88.8415,88.8415,10427.0],["1992-06-01",88.4544,89.6157,88.2608,89.6157,23005.0],["1992-06-02",90.1964,92.9061,90.1964,92.9061,30949.0],["1992-06-03",92.9061,95.2288,92.9061,95.2288,42534.0],["1992-06-04",95.0352,95.0352,94.3577,94.4061,8937.0],["1992-06-05",94.261,94.261,93.8739,93.8739,2483.0],["1992-06-08",93.6803,93.6803,92.3254,92.3254,3972.0],["1992-06-09",92.1319,92.1319,90.9706,91.1641,4138.0],["1992-06-10",90.777,90.777,89.4221,89.4221,4965.0],["1992-06-11",89.035,89.035,87.8737,88.2608,2814.0],["1992-06-12",88.2608,88.6479,87.8737,87.8737,7282.0],["1992-06-15",87.8737,88.2608,87.4866,87.4866,5627.0],["1992-06-16",87.0994,87.0994,85.551,85.551,4303.0],["1992-06-17",85.1639,85.1639,83.6155,83.6155,16054.0],["1992-06-18",84.0026,85.1639,84.0026,84.5832,13737.0],["1992-06-19",85.3574,85.551,84.7768,85.551,32604.0],["1992-06-22",85.1639,85.551,84.0026,84.7768,9434.0],["1992-06-23",85.3574,85.9381,85.3574,85.551,6455.0],["1992-06-24",85.6478,85.6478,84.0026,85.0672,25984.0],["1992-06-25",85.0671,85.0671,84.7768,84.7768,1159.0],["1992-06-26",84.3897,84.3897,84.3897,84.3897,1324.0],["1992-06-29",84.0026,84.3897,83.6155,83.7123,17378.0],["1992-06-30",83.0348,84.7768,82.8412,84.0026,29625.0],["1992-07-01",84.3897,85.9381,84.3897,85.9381,27308.0],["1992-07-02",85.551,86.3252,85.551,86.3252,2483.0],["1992-07-06",86.7124,86.9059,86.7124,86.9059,11916.0],["1992-07-07",87.1962,87.293,86.7123,86.7123,1655.0],["1992-07-08",86.7124,86.7124,85.9381,86.3252,10592.0],["1992-07-09",85.9382,86.8092,85.9382,86.7608,1821.0],["1992-07-10",87.1479,87.4866,86.9059,87.0995,10427.0],["1992-07-13",87.0027,87.0027,85.7446,85.7446,7613.0],["1992-07-14",86.1317,87.4866,85.9381,87.293,6124.0],["1992-07-15",86.906,87.0995,86.1317,86.1317,2814.0],["1992-07-16",85.7445,86.1317,85.1639,85.551,13902.0],["1992-07-17",85.2607,86.2285,84.8736,85.7446,7779.0],["1992-07-20",85.4723,86.153,85.4723,86.153,5462.0],["1992-07-21",85.9585,88.6811,85.5695,87.7088,19529.0],["1992-07-22",87.4171,87.5144,84.7917,85.3751,23832.0],["1992-07-23",85.5696,86.2502,85.5696,85.7641,5958.0],["1992-07-24",85.764,85.764,85.1806,85.2778,3310.0],["1992-07-27",85.5696,86.153,85.5696,86.153,7779.0],["1992-07-28",86.5419,86.5419,86.153,86.5419,17709.0],["1992-07-29",87.1254,88.0978,86.7364,86.7364,18371.0],["1992-07-30",86.7364,86.7364,85.5696,85.5696,11916.0],["1992-07-31",85.7641,86.7364,85.521,85.521,10758.0],["1992-08-03",85.0834,85.0834,83.2358,83.9165,25156.0],["1992-08-04",83.9165,84.6944,83.4303,84.2082,38231.0],["1992-08-05",84.2083,84.7917,84.0138,84.3055,20522.0],["1992-08-06",84.5972,85.1806,84.2083,84.3055,14564.0],["1992-08-07",84.3055,84.4027,83.2359,83.6248,126773.0],["1992-08-10",84.0138,84.9861,84.0138,84.7917,62394.0],["1992-08-11",84.9861,85.5696,84.111,85.5696,16716.0],["1992-08-12",85.9585,85.9585,85.7641,85.8613,4800.0],["1992-08-13",85.8127,85.8127,85.5696,85.5696,7282.0],["1992-08-14",85.1806,85.8613,85.1806,85.8613,10096.0],["1992-08-17",85.5696,86.3475,85.5696,86.153,14068.0],["1992-08-18",85.7641,86.7364,85.5696,86.7364,7282.0],["1992-08-19",86.7364,86.7364,84.8889,84.8889,6455.0],["1992-08-20",84.8889,85.7641,84.8889,85.5696,9599.0],["1992-08-21",85.9585,86.7364,85.9585,86.7364,15061.0],["1992-08-24",87.1254,87.3199,86.8337,86.9309,14068.0],["1992-08-25",86.9309,86.9309,86.7364,86.9309,1986.0],["1992-08-26",86.9309,87.3198,86.9309,87.3198,2979.0],["1992-08-27",87.3198,88.195,87.3198,88.0977,10592.0],["1992-08-28",88.1464,88.6812,88.1464,88.6812,2152.0],["1992-08-31",89.0701,90.9177,88.6812,89.6536,11254.0],["1992-09-01",89.2646,90.0425,88.6812,89.6536,9268.0],["1992-09-02",89.8481,89.8481,88.4867,88.8757,4469.0],["1992-09-03",88.8756,90.2369,88.8756,89.848,6620.0],["1992-09-04",89.0702,91.0149,89.0702,90.237,4469.0],["1992-09-08",89.6535,89.848,89.6535,89.848,12909.0],["1992-09-09",89.6536,89.6536,89.4591,89.4591,3310.0],["1992-09-10",89.848,90.6259,89.848,90.6259,18040.0],["1992-09-11",90.237,92.5707,90.237,92.5707,16881.0],["1992-09-14",92.5707,94.1265,92.5707,93.7376,14399.0],["1992-09-15",93.3487,94.71,93.3487,94.71,4138.0],["1992-09-16",94.5155,94.5641,93.3486,93.3486,8110.0],["1992-09-17",93.3486,93.3486,92.1817,92.1817,8441.0],["1992-09-18",91.0149,91.7928,91.0149,91.5983,29128.0],["1992-09-21",91.5984,91.7928,91.2094,91.7928,7282.0],["1992-09-22",91.4039,91.5983,91.2094,91.5983,14730.0],["1992-09-23",91.5983,91.5983,91.5983,91.5983,9103.0],["1992-09-24",91.9873,92.9596,91.7928,92.9596,12909.0],["1992-09-25",92.5707,92.5707,91.7928,92.1817,4965.0],["1992-09-28",92.1817,92.9596,92.1817,92.9596,6289.0],["1992-09-29",93.3486,93.4458,93.3,93.4458,8441.0],["1992-09-30",93.4458,93.7376,93.3486,93.4458,19860.0],["1992-10-01",93.7376,93.7376,93.1541,93.1541,9599.0],["1992-10-02",92.9596,93.3486,92.5707,92.9596,11751.0],["1992-10-05",92.7838,92.8326,92.5885,92.6373,5131.0],["1992-10-06",92.9792,92.9792,92.7839,92.9792,3145.0],["1992-10-07",93.3699,93.7605,93.1745,93.5652,16054.0],["1992-10-08",93.6629,93.7605,93.2722,93.7605,8772.0],["1992-10-09",93.8582,93.8582,92.7839,92.7839,4469.0],["1992-10-12",92.9792,93.3699,92.9792,92.9792,6951.0],["1992-10-13",93.3699,93.7605,93.3699,93.7605,12247.0],["1992-10-14",93.3698,93.7605,92.5885,92.5885,28301.0],["1992-10-15",92.3932,92.7839,92.3932,92.6862,11420.0],["1992-10-16",92.5885,92.8815,92.2955,92.3443,8772.0],["1992-10-19",92.3443,92.9791,92.3443,92.5885,23170.0],["1992-10-20",92.9792,94.1512,89.8538,89.8538,63387.0],["1992-10-21",88.6818,88.6818,86.3378,86.7285,144813.0],["1992-10-22",87.1191,87.5098,87.1191,87.4122,3145.0],["1992-10-23",87.4122,87.5098,87.4122,87.5098,1986.0],["1992-10-26",87.5098,87.5098,86.5331,86.5331,17709.0],["1992-10-27",86.9238,86.9238,86.4355,86.4355,35086.0],["1992-10-28",86.6308,86.7285,86.3378,86.5331,10261.0],["1992-10-29",86.9238,87.5098,86.9238,87.5098,41044.0],["1992-10-30",87.5098,87.5098,86.5331,86.7285,8441.0],["1992-11-02",87.1191,88.2912,87.1191,87.9493,26315.0],["1992-11-03",87.9494,87.9982,87.5098,87.5098,7282.0],["1992-11-04",87.1191,87.1191,86.3378,86.3378,7779.0],["1992-11-05",86.3379,86.5332,85.9472,86.1425,3972.0],["1992-11-06",86.5331,86.7285,86.3378,86.7285,3972.0],["1992-11-09",86.7285,86.7285,85.7519,85.9472,8275.0],["1992-11-10",85.7519,86.1425,85.5565,85.9472,51305.0],["1992-11-11",85.9472,85.9472,83.9938,84.9705,83412.0],["1992-11-12",84.9705,85.3612,84.7752,85.2635,79440.0],["1992-11-13",85.1658,85.5565,84.9705,85.5565,17543.0],["1992-11-16",85.1658,85.3612,84.3845,85.1658,7944.0],["1992-11-17",85.1658,85.5565,84.3845,85.5565,26149.0],["1992-11-18",85.7519,87.1192,85.7519,87.0215,25156.0],["1992-11-19",87.5098,88.0958,87.5098,88.0958,19860.0],["1992-11-20",88.0959,88.0959,87.5098,87.5098,8275.0],["1992-11-23",87.1192,87.5099,86.7285,87.1192,8772.0],["1992-11-24",86.7285,86.9238,86.7285,86.7285,8772.0],["1992-11-25",86.8262,87.3145,86.8262,87.2168,10096.0],["1992-11-27",87.2168,87.2168,86.8261,86.9238,8110.0],["1992-11-30",87.1192,87.5099,86.9239,87.3145,12744.0],["1992-12-01",87.5098,87.5098,86.7285,87.2168,14068.0],["1992-12-02",87.1191,87.9005,86.7285,87.9005,29956.0],["1992-12-03",87.7052,87.9005,87.2168,87.5098,4303.0],["1992-12-04",87.5098,87.5098,87.3145,87.5098,3310.0],["1992-12-07",87.5098,87.5098,86.6308,86.7285,31280.0],["1992-12-08",86.3378,86.5331,85.8495,86.5331,18371.0],["1992-12-09",86.5331,86.5331,85.6541,85.6541,6289.0],["1992-12-10",85.9471,86.0448,85.7518,86.0448,12413.0],["1992-12-11",86.0448,87.5098,86.0448,86.9238,89039.0],["1992-12-14",86.7285,87.5098,86.7285,87.5098,49319.0],["1992-12-15",87.5098,87.6075,87.0215,87.6075,27308.0],["1992-12-16",88.2911,88.8771,87.9005,87.9005,53457.0],["1992-12-17",87.9982,88.6818,87.9982,88.6818,13240.0],["1992-12-18",89.4632,89.6585,88.2912,89.6585,40382.0],["1992-12-21",89.5608,89.5608,88.8772,88.9748,2317.0],["1992-12-22",88.9748,89.6585,88.9748,89.6585,11089.0],["1992-12-23",89.6585,90.2445,89.2678,90.2445,16716.0],["1992-12-24",90.2445,90.2445,89.8538,89.8538,13240.0],["1992-12-28",89.8539,89.8539,89.4632,89.805,5131.0],["1992-12-29",89.805,89.805,88.8772,89.4632,29790.0],["1992-12-30",90.1468,90.1468,89.6585,89.9515,16054.0],["1992-12-31",90.2445,90.2445,89.6585,89.7562,4965.0],["1993-01-04",89.6585,89.7073,89.0725,89.1702,29625.0],["1993-01-05",89.0725,89.4632,88.8772,89.4144,36741.0],["1993-01-06",89.5608,90.7328,89.4632,90.7328,12082.0],["1993-01-07",90.4399,90.8305,90.2445,90.3422,11089.0],["1993-01-08",90.3422,90.8305,90.3422,90.8305,9434.0],["1993-01-11",90.5375,91.0259,90.2445,90.9282,12413.0],["1993-01-12",90.9282,91.2212,90.4398,90.684,13571.0],["1993-01-13",90.5375,90.6352,90.2445,90.6352,10261.0],["1993-01-14",90.2446,90.4399,89.9516,90.4399,15888.0],["1993-01-15",90.6557,92.2255,90.6557,91.833,12082.0],["1993-01-18",91.8331,91.8331,90.852,90.852,4965.0],["1993-01-19",90.8519,90.8519,90.7538,90.8028,6124.0],["1993-01-20",90.8028,91.4406,90.8028,91.2444,6620.0],["1993-01-21",91.0481,91.0481,90.7047,90.7047,8606.0],["1993-01-22",90.95,90.999,90.6557,90.6557,14895.0],["1993-01-25",90.4595,91.0482,90.4595,91.0482,13075.0],["1993-01-26",91.0481,92.2255,90.6557,91.6368,10758.0],["1993-01-27",91.2444,91.2444,90.8519,91.0482,30618.0],["1993-01-28",90.852,91.0482,90.6557,90.852,8772.0],["1993-01-29",90.95,91.5387,90.95,91.5387,3807.0],["1993-02-01",91.7349,91.833,91.4406,91.833,16881.0],["1993-02-02",92.0292,92.2255,91.9311,92.2255,1986.0],["1993-02-03",92.2255,93.2066,92.2255,93.2066,13075.0],["1993-02-04",93.9915,94.3839,93.7953,93.7953,21019.0],["1993-02-05",93.7953,93.9915,93.7953,93.8934,7282.0],["1993-02-08",93.6971,93.7952,93.0103,93.0103,10261.0],["1993-02-09",93.0104,93.2066,92.618,92.618,5131.0],["1993-02-10",92.2255,92.618,92.2255,92.3236,14730.0],["1993-02-11",92.8142,92.8142,92.3236,92.3236,14068.0],["1993-02-12",92.4217,92.4217,92.3236,92.4217,1324.0],["1993-02-16",92.0293,92.1274,91.2444,91.6368,20026.0],["1993-02-17",91.4405,91.833,91.4405,91.4405,22674.0],["1993-02-18",91.833,91.833,91.4405,91.4405,26977.0],["1993-02-19",91.4406,91.6368,91.4406,91.6368,2814.0],["1993-02-22",91.6368,91.833,91.6368,91.833,1821.0],["1993-02-23",91.8821,93.5991,91.8821,93.2066,8772.0],["1993-02-24",92.8141,92.8141,92.8141,92.8141,5627.0],["1993-02-25",92.8632,93.4028,92.8142,93.2066,6786.0],["1993-02-26",93.0104,93.0104,92.4217,92.8141,12578.0],["1993-03-01",93.2067,93.4029,93.0104,93.1086,10096.0],["1993-03-02",92.8141,92.8141,92.4217,92.5198,20522.0],["1993-03-03",92.6179,93.2066,92.6179,93.0103,17543.0],["1993-03-04",92.9123,93.1085,92.8141,92.8141,4138.0],["1993-03-05",93.0104,93.599,92.8141,93.599,29459.0],["1993-03-08",93.7953,93.9915,93.5991,93.9915,9103.0],["1993-03-09",94.1877,94.6782,94.1877,94.6782,29294.0],["1993-03-10",94.8745,94.8745,94.1878,94.1878,10758.0],["1993-03-11",93.7953,93.8934,93.7953,93.7953,2317.0],["1993-03-12",93.4028,94.5802,93.4028,94.5802,11089.0],["1993-03-15",94.5802,94.5802,93.5991,93.9915,8606.0],["1993-03-16",93.8934,94.3839,93.8934,94.2858,5462.0],["1993-03-17",93.9915,94.0896,93.9915,94.0896,2979.0],["1993-03-18",93.7953,94.2858,93.7953,94.2858,23005.0],["1993-03-19",94.5802,94.5802,93.9915,94.1878,9434.0],["1993-03-22",93.7953,94.1878,93.7953,94.1878,5627.0],["1993-03-23",94.0896,94.2859,94.0896,94.0896,1159.0],["1993-03-24",94.2858,94.2858,93.7953,93.7953,46671.0],["1993-03-25",93.7953,94.1878,93.4028,94.1878,11751.0],["1993-03-26",94.1877,94.1877,93.6972,93.6972,5462.0],["1993-03-29",93.5009,93.599,93.5009,93.599,5793.0],["1993-03-30",93.6972,93.7953,93.6972,93.6972,828.0],["1993-03-31",93.6972,94.1878,93.501,94.1878,10427.0],["1993-04-01",93.9915,94.0405,93.4028,93.599,9599.0],["1993-04-02",93.4216,93.4216,92.6333,92.6825,23998.0],["1993-04-05",92.6826,92.7319,92.6333,92.7319,6951.0],["1993-04-06",92.6333,92.7318,92.6333,92.6333,5958.0],["1993-04-07",92.584,92.6333,92.4362,92.5347,11420.0],["1993-04-08",92.5348,92.5348,92.2391,92.3377,4138.0],["1993-04-12",92.6333,93.0275,92.1406,92.5347,9930.0],["1993-04-13",92.2391,92.7318,92.2391,92.5347,2483.0],["1993-04-14",92.5347,92.9289,92.5347,92.9289,3476.0],["1993-04-15",92.8304,92.8796,92.6333,92.6333,4303.0],["1993-04-16",92.6333,92.9289,92.5347,92.9289,3807.0],["1993-04-19",93.0275,93.0275,92.6333,92.9289,5958.0],["1993-04-20",93.0275,93.126,92.9289,93.126,9268.0],["1993-04-21",93.1261,93.6188,92.929,93.6188,7448.0],["1993-04-22",94.013,94.4071,94.013,94.21,2979.0],["1993-04-23",94.4072,94.6043,94.2101,94.6043,6951.0],["1993-04-26",94.4071,94.8013,94.0129,94.4071,7448.0],["1993-04-27",94.6043,94.9985,93.7174,93.9145,21846.0],["1993-04-28",94.2101,94.9984,94.2101,94.6043,10592.0],["1993-04-29",94.4071,94.4071,93.8158,94.4071,2483.0],["1993-04-30",94.21,94.8506,94.21,94.7027,3145.0],["1993-05-03",95.0969,95.7868,94.7028,95.1955,13902.0],["1993-05-04",94.9984,95.1955,94.6042,94.9984,23998.0],["1993-05-05",95.1955,95.9839,95.1955,95.9839,8441.0],["1993-05-06",95.9839,96.181,95.9839,96.0825,6951.0],["1993-05-07",95.8853,95.8853,95.3433,95.3433,5462.0],["1993-05-10",95.5897,95.5897,94.9984,94.9984,5793.0],["1993-05-11",94.9984,94.9984,94.6043,94.6043,1986.0],["1993-05-12",94.6043,94.6043,94.2101,94.3086,14233.0],["1993-05-13",94.4071,94.5057,94.3086,94.5057,12578.0],["1993-05-14",94.4071,94.5057,94.4071,94.5057,4965.0],["1993-05-17",94.4071,94.8013,94.4071,94.7027,22177.0],["1993-05-18",94.7027,95.0969,94.7027,95.0969,4469.0],["1993-05-19",95.0969,95.0969,94.9984,95.0969,8606.0],["1993-05-20",95.1955,95.3926,95.0969,95.294,17874.0],["1993-05-21",94.9984,95.1954,94.9984,95.0969,19695.0],["1993-05-24",95.1462,95.1462,94.8998,94.8998,2152.0],["1993-05-25",94.8998,95.0969,94.7027,94.7027,9268.0],["1993-05-26",94.752,94.8013,94.4071,94.8013,22508.0],["1993-05-27",94.8013,94.8013,94.6042,94.8013,14730.0],["1993-05-28",94.8013,95.3926,94.6042,94.9984,17543.0],["1993-06-01",95.1955,95.4911,95.097,95.3926,5627.0],["1993-06-02",95.2941,95.2941,94.6043,94.6043,23667.0],["1993-06-03",94.6042,95.3926,94.6042,95.3926,11585.0],["1993-06-04",94.8013,94.9984,94.8013,94.9492,8275.0],["1993-06-07",94.8999,95.1955,94.8999,95.1955,19198.0],["1993-06-08",95.1955,95.1955,94.7027,94.8998,11420.0],["1993-06-09",94.7028,95.1955,94.7028,94.9984,19529.0],["1993-06-10",94.8999,94.8999,94.6043,94.6043,22674.0],["1993-06-11",94.8999,94.8999,94.6043,94.6043,4469.0],["1993-06-14",94.2101,94.2101,93.2246,93.5202,11089.0],["1993-06-15",93.6188,93.6188,91.4508,91.4508,11254.0],["1993-06-16",91.4507,91.4507,90.3667,90.3667,9434.0],["1993-06-17",90.761,90.761,90.3668,90.5639,8441.0],["1993-06-18",90.2682,90.2682,89.4798,89.5291,6455.0],["1993-06-21",89.874,90.6624,89.4798,89.874,96156.0],["1993-06-22",90.0711,90.6624,89.677,90.5639,65869.0],["1993-06-23",90.8595,90.8595,90.2682,90.5639,8937.0],["1993-06-24",90.2682,90.5639,90.2682,90.5639,72324.0],["1993-06-25",90.1697,90.2682,90.0711,90.2682,18702.0],["1993-06-28",90.1697,90.2682,90.0711,90.2682,5958.0],["1993-06-29",90.2682,90.2682,90.2682,90.2682,11420.0],["1993-06-30",90.0711,90.2682,90.0711,90.0711,24494.0],["1993-07-01",89.874,90.0711,89.874,90.0711,11420.0],["1993-07-02",89.9726,90.4653,89.9726,90.4653,9103.0],["1993-07-06",90.2682,90.2682,90.2682,90.2682,15888.0],["1993-07-07",89.874,89.874,89.0857,89.0857,7944.0],["1993-07-08",89.2827,89.4798,89.2827,89.4798,993.0],["1993-07-09",89.6769,89.874,89.6769,89.6769,3145.0],["1993-07-12",89.4798,89.4798,89.2827,89.2827,1490.0],["1993-07-13",89.4798,89.6769,89.3813,89.5784,9599.0],["1993-07-14",89.5784,89.874,89.2827,89.874,61732.0],["1993-07-15",89.6769,89.874,89.6769,89.874,4634.0],["1993-07-16",89.6769,89.874,89.6769,89.6769,1986.0],["1993-07-19",89.4987,89.5977,89.4987,89.5977,497.0],["1993-07-20",89.6968,89.6968,89.4988,89.4988,1655.0],["1993-07-21",89.1027,89.1027,88.5087,88.5087,9599.0],["1993-07-22",88.7067,88.7067,88.3107,88.5087,73317.0],["1993-07-23",88.7067,88.9047,88.5087,88.7067,7282.0],["1993-07-26",88.7067,89.2512,88.7067,89.2512,13571.0],["1993-07-27",89.2512,89.8947,89.1522,89.3007,10923.0],["1993-07-28",89.3007,89.5977,89.1027,89.3007,17543.0],["1993-07-29",89.3007,89.3007,89.1027,89.1027,6455.0],["1993-07-30",89.1028,89.1028,88.8058,89.0038,12082.0],["1993-08-02",88.9047,89.3007,88.9047,89.1027,8110.0],["1993-08-03",89.1027,89.4987,89.1027,89.3007,4634.0],["1993-08-04",89.1027,89.1027,88.9047,88.9047,58753.0],["1993-08-05",89.1028,89.1028,89.0038,89.0038,3310.0],["1993-08-06",89.1028,89.3008,89.0038,89.0038,7117.0],["1993-08-09",88.9047,89.1027,88.7067,88.9047,6951.0],["1993-08-10",88.9047,89.1027,88.9047,89.1027,9268.0],["1993-08-11",89.1027,89.3007,88.7067,89.0532,53788.0],["1993-08-12",89.2017,89.3007,89.1027,89.3007,3641.0],["1993-08-13",89.3007,89.3007,89.1027,89.1027,13737.0],["1993-08-16",89.1027,89.1027,88.9047,89.1027,13240.0],["1993-08-17",89.1027,89.1027,88.8057,88.8057,7613.0],["1993-08-18",89.1027,90.0927,89.1027,89.1027,72986.0],["1993-08-19",89.3007,89.4987,88.9047,88.9047,12082.0],["1993-08-20",88.7067,88.7067,88.0137,88.0137,4303.0],["1993-08-23",87.9147,87.9147,87.5187,87.5187,5958.0],["1993-08-24",87.5187,88.1127,87.1227,87.8157,35417.0],["1993-08-25",87.9147,88.1127,87.5187,87.8157,30783.0],["1993-08-26",87.5186,87.9146,87.5186,87.9146,12247.0],["1993-08-27",88.1127,88.3107,87.9146,87.9146,13406.0],["1993-08-30",87.9147,87.9147,87.1227,87.1227,6455.0],["1993-08-31",87.3207,87.9147,87.3207,87.3207,12744.0],["1993-09-01",87.1226,87.1721,86.5286,86.5286,4469.0],["1993-09-02",86.5287,86.6277,86.3307,86.6277,5131.0],["1993-09-03",86.7266,86.8256,86.3306,86.8256,2483.0],["1993-09-07",86.8257,86.9247,86.1326,86.1326,7117.0],["1993-09-08",85.9346,85.9346,83.9545,84.7465,13075.0],["1993-09-09",84.5486,84.7466,84.4496,84.4991,10096.0],["1993-09-10",84.4991,85.1426,84.4496,84.8456,23005.0],["1993-09-13",85.1426,85.2416,85.0436,85.2416,8110.0],["1993-09-14",85.2416,85.3406,85.1426,85.1426,18040.0],["1993-09-15",85.2416,85.2416,85.2416,85.2416,7117.0],["1993-09-16",85.2911,85.2911,84.7466,84.9446,4138.0],["1993-09-17",84.7465,85.2911,84.7465,85.2911,13902.0],["1993-09-20",85.0436,85.1426,84.7465,84.7465,3972.0],["1993-09-21",84.7466,85.1426,84.4496,84.6476,26149.0],["1993-09-22",84.9446,85.3406,84.7466,85.3406,15557.0],["1993-09-23",85.0436,85.8851,85.0436,85.7366,21350.0],["1993-09-24",85.7366,85.7366,85.4396,85.7366,6786.0],["1993-09-27",86.1326,86.8256,85.9346,86.8256,8110.0],["1993-09-28",86.9247,87.4197,86.9247,87.4197,17874.0],["1993-09-29",87.3206,87.7166,87.2216,87.7166,9930.0],["1993-09-30",87.5187,87.5187,87.1722,87.5187,12413.0],["1993-10-01",87.3206,87.3206,86.6771,87.1721,10427.0],["1993-10-04",87.1423,87.4407,87.1423,87.4407,8441.0],["1993-10-05",87.7392,88.9827,87.7392,88.734,23832.0],["1993-10-06",89.1318,89.1816,88.6344,88.6344,9103.0],["1993-10-07",88.336,88.336,87.5402,87.8387,10427.0],["1993-10-08",87.9381,88.9329,87.9381,88.8832,6289.0],["1993-10-11",89.0324,89.0324,87.7392,88.1371,14564.0],["1993-10-12",88.1371,88.535,87.9381,88.336,17212.0],["1993-10-13",89.1319,90.3256,89.1319,90.3256,45182.0],["1993-10-14",90.1266,92.1162,90.1266,91.6188,34424.0],["1993-10-15",91.5193,94.3047,91.4199,93.9068,62890.0],["1993-10-18",93.9068,95.001,93.9068,94.7026,21515.0],["1993-10-19",96.6921,96.6921,96.1947,96.5926,27308.0],["1993-10-20",96.8911,97.09,96.2942,96.5926,13737.0],["1993-10-21",96.3937,96.3937,95.001,95.001,5627.0],["1993-10-22",95.2,95.8963,95.2,95.8963,9930.0],["1993-10-25",95.6974,95.8963,95.6974,95.8963,331.0],["1993-10-26",95.8964,96.2943,95.6974,96.2943,34590.0],["1993-10-27",96.7916,98.0848,96.6921,98.0848,11254.0],["1993-10-28",97.8859,98.3832,97.8859,98.3832,36245.0],["1993-10-29",98.6817,99.2785,98.6817,99.2785,23832.0],["1993-11-01",99.378,99.577,99.378,99.4278,28963.0],["1993-11-02",99.4775,99.4775,98.7812,98.7812,7448.0],["1993-11-03",98.5822,98.5822,96.6922,96.6922,16716.0],["1993-11-04",96.5927,96.6921,95.4984,95.4984,12909.0],["1993-11-05",95.1005,95.4984,94.5036,94.5036,10758.0],["1993-11-08",94.7025,96.0952,94.7025,95.9957,8275.0],["1993-11-09",95.9958,96.3937,95.9958,96.0953,2979.0],["1993-11-10",95.8963,95.8963,94.8021,94.8021,5462.0],["1993-11-11",94.8021,94.8021,94.5036,94.5036,2483.0],["1993-11-12",94.9016,95.4984,94.9016,95.3989,3641.0],["1993-11-15",95.3989,95.6974,94.7026,95.1005,16716.0],["1993-11-16",95.1005,95.3989,94.9015,94.9015,6786.0],["1993-11-17",94.9015,95.001,94.7026,94.9015,4800.0],["1993-11-18",94.9015,95.7968,94.9015,95.7968,15061.0],["1993-11-19",96.1948,96.1948,95.4984,95.4984,32604.0],["1993-11-22",95.4984,95.4984,94.3047,94.7026,4469.0],["1993-11-23",94.5036,94.7026,94.1057,94.1057,3476.0],["1993-11-24",94.3047,94.8021,94.3047,94.4042,2483.0],["1993-11-26",94.2052,94.9015,94.2052,94.7026,3145.0],["1993-11-29",94.4042,94.6032,94.4042,94.4042,2317.0],["1993-11-30",94.2052,94.7026,94.2052,94.3047,9765.0],["1993-12-01",94.5036,94.5036,93.9068,94.1057,8772.0],["1993-12-02",94.3047,94.5036,94.2052,94.5036,8275.0],["1993-12-03",94.3047,96.6922,94.2052,96.6922,50312.0],["1993-12-06",96.4932,100.6713,96.4932,100.2733,48161.0],["1993-12-07",100.0744,100.0744,99.378,99.378,16385.0],["1993-12-08",99.2785,99.2785,98.8806,98.8806,10758.0],["1993-12-09",99.0796,99.0796,98.0848,98.1843,11254.0],["1993-12-10",98.3833,98.7812,97.7865,97.9854,23336.0],["1993-12-13",97.7864,97.8859,97.488,97.6869,9930.0],["1993-12-14",97.8859,98.2838,97.6869,97.8859,6786.0],["1993-12-15",97.8859,98.6817,97.8859,98.4828,29956.0],["1993-12-16",98.6817,98.8807,98.4828,98.4828,13075.0],["1993-12-17",98.9802,99.0796,98.8807,99.0796,14730.0],["1993-12-20",99.0796,100.4723,99.0796,100.4723,5958.0],["1993-12-21",100.2734,100.4723,99.0796,99.0796,22177.0],["1993-12-22",99.0796,100.2733,98.6817,100.2733,7779.0],["1993-12-23",100.2734,102.064,100.0744,102.064,15226.0],["1993-12-27",101.8649,101.8649,100.8701,101.0691,5131.0],["1993-12-28",100.8702,101.5666,100.8702,101.5666,2152.0],["1993-12-29",101.7158,101.865,101.5666,101.865,6455.0],["1993-12-30",101.8153,101.8153,101.3676,101.666,9103.0],["1993-12-31",101.467,101.8649,101.3676,101.3676,5462.0],["1994-01-03",101.666,103.8545,101.666,103.8545,22508.0],["1994-01-04",104.0535,104.6503,103.5561,103.6556,17047.0],["1994-01-05",103.4566,104.0535,103.2577,104.0535,7117.0],["1994-01-06",104.4514,113.0065,104.4514,112.3101,74641.0],["1994-01-07",111.8127,111.8127,107.4357,109.0274,13075.0],["1994-01-10",109.0274,109.0274,107.3362,107.6347,14730.0],["1994-01-11",107.4357,107.6347,106.4409,106.6399,19198.0],["1994-01-12",106.242,107.2368,105.8441,106.8389,23998.0],["1994-01-13",106.988,107.9331,106.988,107.4357,10427.0],["1994-01-14",107.6347,108.2315,106.242,106.242,17047.0],["1994-01-17",106.043,107.8336,106.043,107.8336,5793.0],["1994-01-18",107.6347,107.6347,104.8493,105.2472,23336.0],["1994-01-19",104.8493,106.0431,104.8493,104.9986,12247.0],["1994-01-20",104.8494,105.3467,104.8494,105.0483,2483.0],["1994-01-21",105.0483,105.4462,104.8493,105.4462,6951.0],["1994-01-24",105.0483,105.0483,103.4567,103.7551,15226.0],["1994-01-25",103.4566,104.0535,103.4566,103.8545,17378.0],["1994-01-26",103.8546,105.6451,103.8546,105.4462,19033.0],["1994-01-27",105.0483,105.8441,104.8493,105.7446,8441.0],["1994-01-28",105.7446,106.043,104.6503,105.8441,15061.0],["1994-01-31",105.6452,105.6452,104.6504,105.0483,10923.0],["1994-02-01",105.4462,105.4462,105.0483,105.0483,8937.0],["1994-02-02",104.6503,104.6503,102.4618,103.6556,29625.0],["1994-02-03",103.4566,103.8545,103.4566,103.8545,9268.0],["1994-02-04",103.6556,103.6556,102.6608,102.6608,29625.0],["1994-02-07",102.4618,102.4618,101.0691,101.0691,18371.0],["1994-02-08",101.3676,101.666,101.3676,101.3676,1655.0],["1994-02-09",101.0692,101.0692,99.8754,100.2733,11254.0],["1994-02-10",99.8754,100.0744,97.488,97.488,24163.0],["1994-02-11",97.5377,97.6869,95.8963,97.488,25322.0],["1994-02-14",97.09,97.8859,97.09,97.6869,21184.0],["1994-02-15",98.0848,99.4775,98.0848,99.4775,13406.0],["1994-02-16",99.2786,99.6765,99.2786,99.6765,9599.0],["1994-02-17",99.577,99.9749,99.577,99.8754,21019.0],["1994-02-18",99.7759,99.7759,99.4775,99.4775,8275.0],["1994-02-22",99.8754,100.2733,99.8754,100.2733,13240.0],["1994-02-23",99.8754,100.2733,99.6765,100.0744,17874.0],["1994-02-24",99.8754,99.8754,97.6869,97.8859,10923.0],["1994-02-25",98.2838,98.2838,97.488,98.2838,10261.0],["1994-02-28",97.8858,97.8858,97.09,97.09,7117.0],["1994-03-01",96.6922,96.7419,95.4984,96.4932,16550.0],["1994-03-02",95.8964,96.6922,95.4984,96.2943,13406.0],["1994-03-03",95.8963,95.8963,94.7026,95.1005,11916.0],["1994-03-04",95.4984,95.6974,95.1005,95.5979,2152.0],["1994-03-07",95.8964,96.6922,95.4984,96.6922,5627.0],["1994-03-08",96.8911,97.09,96.6921,97.09,17543.0],["1994-03-09",97.3885,97.5874,97.1895,97.289,2979.0],["1994-03-10",97.488,97.488,97.0901,97.488,6951.0],["1994-03-11",97.289,97.289,96.6922,96.6922,2152.0],["1994-03-14",97.0901,97.289,96.8911,97.1896,2317.0],["1994-03-15",96.8911,97.1896,96.6922,96.6922,2483.0],["1994-03-16",96.6921,97.09,96.5926,96.5926,5627.0],["1994-03-17",96.1947,96.2942,95.7968,96.1947,9103.0],["1994-03-18",96.6921,96.6921,95.1005,95.1005,19860.0],["1994-03-21",95.1502,95.2995,94.7523,95.001,10758.0],["1994-03-22",94.6031,95.4984,94.5036,95.4984,7117.0],["1994-03-23",95.2994,96.0953,95.2994,95.6973,3476.0],["1994-03-24",95.4984,95.4984,95.2,95.2995,4800.0],["1994-03-25",95.1005,95.6974,95.1005,95.4984,10261.0],["1994-03-28",95.2,95.2,94.5036,95.1005,3972.0],["1994-03-29",95.1005,95.5979,93.9068,93.9068,10261.0],["1994-03-30",94.2052,94.2052,92.7131,93.6084,8606.0],["1994-03-31",93.6084,93.6084,92.4147,92.6136,8441.0],["1994-04-04",92.5336,92.8334,92.1339,92.1339,7613.0],["1994-04-05",92.5336,93.7328,92.5336,93.7328,9930.0],["1994-04-06",94.1324,94.1324,93.0332,93.1331,7282.0],["1994-04-07",93.1332,93.5329,93.1332,93.5329,3145.0],["1994-04-08",93.7327,94.3323,92.9333,92.9333,5296.0],["1994-04-11",92.9333,93.8327,92.9333,93.8327,4634.0],["1994-04-12",93.5329,93.5829,92.5336,92.7335,6124.0],["1994-04-13",92.7834,92.8834,92.2338,92.2338,3145.0],["1994-04-14",92.1589,92.6336,91.9341,91.9341,6289.0],["1994-04-15",91.6343,91.9341,91.6343,91.9341,3972.0],["1994-04-18",91.934,91.934,91.1346,91.3345,2979.0],["1994-04-19",90.7349,90.7849,90.635,90.7349,8275.0],["1994-04-20",90.3352,90.3352,88.6365,89.5358,9434.0],["1994-04-21",89.1361,89.236,88.7114,88.8863,10758.0],["1994-04-22",88.9362,89.5358,88.9362,89.5358,12247.0],["1994-04-25",89.7356,90.1353,89.5357,90.1353,5627.0],["1994-04-26",90.535,91.0347,90.535,91.0347,19198.0],["1994-04-28",90.9348,91.7342,90.9348,91.3345,29790.0],["1994-04-29",91.3844,93.1331,91.3844,93.1331,27142.0],["1994-05-02",92.9333,94.1325,92.9333,94.1325,9599.0],["1994-05-03",94.3323,94.3323,93.6328,93.8327,4634.0],["1994-05-04",93.9326,96.3309,93.5329,95.7314,47664.0],["1994-05-05",95.9312,96.3309,95.2317,96.131,32107.0],["1994-05-06",95.5315,95.5315,94.832,94.832,19033.0],["1994-05-09",94.6321,94.6321,92.5336,92.5336,83412.0],["1994-05-10",92.5835,93.1331,92.5835,93.1331,9765.0],["1994-05-11",93.3331,93.9326,93.1332,93.1832,46340.0],["1994-05-12",93.1332,93.7328,93.1332,93.7328,7117.0],["1994-05-13",93.9327,94.832,93.7328,94.832,13406.0],["1994-05-16",95.2317,95.2317,95.0319,95.2317,4469.0],["1994-05-17",95.1318,95.3816,94.9319,95.3316,7613.0],["1994-05-18",95.3316,95.4815,95.0818,95.4315,53126.0],["1994-05-19",95.2317,95.7313,95.2317,95.6314,7448.0],["1994-05-20",95.4315,95.4315,93.5329,93.5329,5296.0],["1994-05-23",93.5329,93.5329,92.9334,92.9833,7944.0],["1994-05-24",93.0332,93.4829,92.7334,93.1331,14399.0],["1994-05-25",92.9333,93.2331,92.6336,93.2331,13737.0],["1994-05-26",93.0333,93.7328,92.8334,93.5329,5462.0],["1994-05-27",93.333,93.433,93.1332,93.433,2814.0],["1994-05-31",93.2831,93.2831,92.9333,92.9333,15888.0],["1994-06-01",92.9333,93.0332,92.7334,92.7834,15557.0],["1994-06-02",92.8334,93.7328,92.8334,93.7328,6455.0],["1994-06-03",93.7328,94.2324,93.1332,94.0326,5958.0],["1994-06-06",94.2324,95.1318,94.2324,95.1318,3145.0],["1994-06-07",94.9319,94.9319,94.3323,94.5322,1490.0],["1994-06-08",94.7321,94.7321,94.1325,94.1325,5958.0],["1994-06-09",94.3323,94.832,94.3323,94.5322,5462.0],["1994-06-10",94.3323,94.6321,94.1325,94.5322,5958.0],["1994-06-13",94.7321,94.832,94.5322,94.832,5296.0],["1994-06-14",94.832,95.0318,94.6321,94.9319,9268.0],["1994-06-15",94.9319,95.1318,94.9319,95.1318,1159.0],["1994-06-16",95.5314,95.5314,94.732,94.732,16716.0],["1994-06-17",94.7321,94.7321,94.0826,94.0826,19860.0],["1994-06-20",94.0326,94.0326,92.3338,92.5336,298397.0],["1994-06-21",92.5336,92.5336,90.9348,91.7342,13902.0],["1994-06-22",91.5344,91.5344,90.7349,90.9348,33100.0],["1994-06-23",91.1346,92.1339,91.1346,92.1339,27970.0],["1994-06-24",92.084,92.1339,91.1346,91.5344,20191.0],["1994-06-27",91.5343,91.7841,91.5343,91.7841,15723.0],["1994-06-28",91.7842,91.984,91.6343,91.984,29956.0],["1994-06-29",91.984,92.7335,91.984,92.4337,6455.0],["1994-06-30",92.1339,92.4337,91.9341,92.4337,23832.0],["1994-07-01",92.5336,93.3331,92.5336,93.3331,8772.0],["1994-07-05",93.5329,94.7321,93.5329,94.1325,8275.0],["1994-07-06",94.1325,94.9319,94.1325,94.3324,8772.0],["1994-07-07",94.1325,94.1824,93.7328,93.7328,2648.0],["1994-07-08",93.7328,93.9326,93.3331,93.5329,20522.0],["1994-07-11",93.5829,93.9326,93.5329,93.9326,7613.0],["1994-07-12",93.5329,93.5329,93.2331,93.2331,6455.0],["1994-07-13",93.5329,93.5329,93.1332,93.3331,86722.0],["1994-07-14",93.5329,94.3323,93.5329,94.1325,19695.0],["1994-07-15",93.7328,94.0326,93.5329,94.0326,3310.0],["1994-07-18",93.8327,93.9326,93.5329,93.9326,6786.0],["1994-07-19",94.1535,94.1535,94.1033,94.1535,993.0],["1994-07-20",94.3542,94.3542,93.9527,94.1535,6289.0],["1994-07-21",94.3542,94.4546,93.9527,94.4546,3476.0],["1994-07-22",94.2539,94.555,94.2539,94.555,3641.0],["1994-07-25",94.1535,94.3542,93.752,93.9527,22508.0],["1994-07-26",94.2538,94.2538,93.9527,94.1535,1986.0],["1994-07-27",94.4546,94.4546,93.9527,93.9527,25322.0],["1994-07-28",94.2539,94.4546,93.9527,93.9527,25322.0],["1994-07-29",94.3542,94.8561,94.3542,94.555,6786.0],["1994-08-01",94.7557,94.7557,94.555,94.6553,2483.0],["1994-08-02",94.7557,94.7557,94.4546,94.4546,2152.0],["1994-08-03",94.1535,94.3542,93.9527,93.9527,3310.0],["1994-08-04",94.1535,94.3542,94.0531,94.3542,2979.0],["1994-08-05",94.3542,94.555,93.9527,94.555,111382.0],["1994-08-08",94.555,95.2576,94.555,94.6553,15061.0],["1994-08-09",94.555,94.555,93.8524,93.9527,56105.0],["1994-08-10",93.7519,94.1535,93.7519,94.0531,9103.0],["1994-08-11",94.1535,94.2538,94.1535,94.2036,2483.0],["1994-08-12",93.9527,94.1535,93.9527,94.1535,8275.0],["1994-08-15",93.9527,94.0531,93.6516,93.9527,7779.0],["1994-08-16",93.752,94.1535,93.752,94.1535,22674.0],["1994-08-17",94.3542,94.3542,94.1535,94.1535,5296.0],["1994-08-18",93.9527,93.9527,93.752,93.752,3641.0],["1994-08-19",93.7519,94.1535,93.7519,94.0531,1655.0],["1994-08-22",94.0029,94.2539,94.0029,94.2539,1324.0],["1994-08-23",93.9527,94.2538,93.9527,94.0531,4303.0],["1994-08-24",94.0531,94.2539,94.0531,94.2539,662.0],["1994-08-25",94.1535,94.2538,93.9527,94.0531,22177.0],["1994-08-26",94.1535,94.2036,94.1033,94.1535,13737.0],["1994-08-29",94.2538,94.3542,94.1535,94.1535,6951.0],["1994-08-30",93.9527,94.2538,93.9527,94.1535,13075.0],["1994-08-31",94.1535,94.1535,93.752,93.9527,9765.0],["1994-09-01",93.8523,93.9527,93.752,93.8021,3972.0],["1994-09-02",93.9527,94.555,93.9527,94.3542,11089.0],["1994-09-06",94.304,94.304,94.0029,94.1535,2814.0],["1994-09-07",94.1534,94.304,94.1534,94.304,4800.0],["1994-09-08",94.304,94.6553,94.1535,94.6553,12744.0],["1994-09-09",94.3542,94.3542,93.9527,94.0531,4469.0],["1994-09-12",94.2539,94.3542,93.9527,94.3542,5462.0],["1994-09-13",94.3542,94.5048,94.0029,94.0029,3310.0],["1994-09-14",94.2539,94.3542,93.9527,94.3542,3641.0],["1994-09-15",94.2538,94.4546,94.1535,94.4546,5131.0],["1994-09-16",94.4546,94.4546,93.9527,93.9527,9599.0],["1994-09-19",93.9527,94.0531,93.752,93.752,7613.0],["1994-09-20",93.752,94.2539,93.5512,94.2539,7779.0],["1994-09-21",94.2538,94.304,94.2538,94.304,1655.0],["1994-09-22",94.3542,94.4546,94.3542,94.4546,8606.0],["1994-09-23",94.4546,94.4546,93.9527,93.9527,26315.0],["1994-09-26",93.9527,94.2539,93.5512,94.2539,19695.0],["1994-09-27",93.9527,94.0029,93.5512,93.9527,19198.0],["1994-09-28",93.8523,94.2538,93.8523,94.1535,9103.0],["1994-09-29",93.9527,94.1535,93.9527,94.0531,7613.0],["1994-09-30",94.2538,94.7557,94.2538,94.5048,13406.0],["1994-10-03",94.5754,95.7853,94.5754,95.382,29625.0],["1994-10-04",95.4828,96.2894,95.4828,95.6845,22343.0],["1994-10-05",96.0877,96.491,95.9869,96.0877,50312.0],["1994-10-06",96.0877,96.5919,95.7852,96.5919,52629.0],["1994-10-07",96.5919,96.5919,96.1886,96.2894,47830.0],["1994-10-10",96.2894,96.4911,95.9869,96.1886,4634.0],["1994-10-11",96.5919,96.7935,96.491,96.6927,9765.0],["1994-10-12",96.6927,97.4993,96.6927,96.9952,15557.0],["1994-10-13",97.1968,97.8018,96.9952,97.3985,8937.0],["1994-10-14",97.3985,97.3985,96.5919,97.1969,42037.0],["1994-10-17",96.7936,97.701,96.7936,97.701,5958.0],["1994-10-18",97.3985,97.701,96.7936,97.701,59249.0],["1994-10-19",97.9026,97.9026,96.9952,97.2976,7944.0],["1994-10-20",97.2976,97.2976,96.7935,96.7935,5958.0],["1994-10-21",96.7935,96.8439,96.7935,96.7935,7282.0],["1994-10-24",96.7935,96.9952,96.5919,96.8943,16881.0],["1994-10-25",97.096,97.1465,96.8944,97.1465,1159.0],["1994-10-26",97.096,97.3985,96.9952,97.1969,2814.0],["1994-10-27",96.9952,98.0035,96.9952,98.0035,10758.0],["1994-10-28",98.2051,100.0199,98.2051,99.667,5958.0],["1994-10-31",99.6167,99.6167,98.8101,98.8101,9268.0],["1994-11-01",98.81,98.81,98.6084,98.6084,5958.0],["1994-11-02",98.5076,98.5076,98.5076,98.5076,4634.0],["1994-11-03",98.5076,99.2134,98.5076,99.2134,13902.0],["1994-11-04",99.2134,99.8184,99.0622,99.8184,7448.0],["1994-11-07",99.8183,99.8183,98.6084,98.9109,11916.0],["1994-11-08",98.9109,99.3142,98.9109,99.3142,2483.0],["1994-11-09",99.1126,99.3142,98.9109,99.3142,3310.0],["1994-11-10",99.6166,99.8183,99.5158,99.5662,5462.0],["1994-11-11",99.5159,99.8184,99.5159,99.6167,1490.0],["1994-11-14",99.8183,99.8183,99.7175,99.7175,4303.0],["1994-11-15",99.8184,100.02,99.6167,99.6167,5462.0],["1994-11-16",99.5159,99.6167,99.4151,99.6167,103272.0],["1994-11-17",99.6167,99.6167,99.2134,99.3142,30121.0],["1994-11-18",99.2134,99.415,99.2134,99.2134,93342.0],["1994-11-21",99.6167,99.6167,99.3646,99.3646,16054.0],["1994-11-22",99.3142,99.415,99.0117,99.0117,6620.0],["1994-11-23",99.0117,99.415,99.0117,99.163,4634.0],["1994-11-25",99.1629,99.415,99.1629,99.415,1490.0],["1994-11-28",99.1125,99.1125,98.8101,98.9613,8606.0],["1994-11-29",99.0117,99.0117,98.7093,98.7093,22177.0],["1994-11-30",99.0117,99.0117,98.7093,98.7093,8606.0],["1994-12-01",99.0117,99.1629,98.4067,98.4067,34921.0],["1994-12-02",98.2051,98.6084,98.2051,98.6084,3145.0],["1994-12-05",98.6336,98.6336,98.2051,98.2051,8606.0],["1994-12-06",98.0034,98.0034,97.8018,97.8018,11089.0],["1994-12-07",97.8018,97.8018,97.6002,97.6002,4634.0],["1994-12-08",97.6002,97.6002,97.6002,97.6002,3972.0],["1994-12-09",97.6001,97.6001,96.9952,96.9952,53126.0],["1994-12-12",96.9952,96.9952,96.1886,96.491,14399.0],["1994-12-13",96.3902,96.3902,95.9869,96.1886,3310.0],["1994-12-14",95.9869,97.1968,95.9869,96.5919,6455.0],["1994-12-15",96.5415,96.9448,96.2894,96.3902,120319.0],["1994-12-16",95.9869,96.7935,95.9869,96.6927,43361.0],["1994-12-19",96.5919,96.7935,96.5919,96.7935,34259.0],["1994-12-20",96.9952,97.1968,96.7935,96.7935,17709.0],["1994-12-21",96.9952,98.2051,96.9952,98.1043,16219.0],["1994-12-22",97.8018,97.8018,97.6001,97.8018,33431.0],["1994-12-23",97.701,97.9026,97.701,97.8522,15557.0],["1994-12-27",97.9531,98.0035,97.9027,98.0035,6786.0],["1994-12-28",98.0034,98.0034,97.8522,97.8522,497.0],["1994-12-29",97.8018,97.8018,97.6002,97.6506,22012.0],["1994-12-30",97.8018,98.2051,97.701,97.8018,33597.0],["1995-01-03",97.6505,97.6505,97.2976,97.2976,20357.0],["1995-01-04",97.4993,97.6001,97.3985,97.4993,8937.0],["1995-01-05",97.6002,97.6002,97.1969,97.1969,11254.0],["1995-01-06",97.1968,97.1968,96.7935,96.9448,8937.0],["1995-01-09",96.7935,96.9952,96.5919,96.5919,5793.0],["1995-01-10",96.3902,96.4406,96.3902,96.4406,2814.0],["1995-01-11",96.3902,96.3902,95.7852,95.7852,31280.0],["1995-01-12",95.9869,96.7935,95.9869,96.491,20191.0],["1995-01-13",96.4911,96.4911,95.9869,96.3902,7944.0],["1995-01-16",96.5919,97.1968,96.5919,96.7935,6620.0],["1995-01-17",97.0366,97.2392,96.7328,97.1379,8110.0],["1995-01-18",97.0366,97.0366,96.8341,96.8341,17709.0],["1995-01-19",96.6315,97.0366,96.4289,96.8341,11089.0],["1995-01-20",96.6315,97.5937,96.6315,97.4418,22674.0],["1995-01-23",97.4418,98.2522,97.4418,98.0496,10427.0],["1995-01-24",98.0495,98.3534,97.4418,97.4418,38396.0],["1995-01-25",97.8469,98.0495,97.5431,97.8469,8772.0],["1995-01-26",97.4418,97.847,97.4418,97.5431,7779.0],["1995-01-27",97.7457,98.1509,97.4418,98.0496,10923.0],["1995-01-30",97.9483,98.5054,97.9483,98.3534,7613.0],["1995-01-31",98.4041,98.9612,97.5431,97.5431,83412.0],["1995-02-01",97.5431,97.5431,97.1379,97.1379,78116.0],["1995-02-02",97.1379,97.1379,97.0366,97.1379,3476.0],["1995-02-03",97.3405,98.0495,97.2392,97.4418,8606.0],["1995-02-06",97.4418,97.847,97.4418,97.5431,8441.0],["1995-02-07",97.7457,98.8599,97.7457,98.4547,7944.0],["1995-02-08",98.6573,99.1384,98.6573,98.6573,7117.0],["1995-02-09",98.8599,99.4676,98.6573,99.4676,58091.0],["1995-02-10",99.4676,99.6702,99.0625,99.6196,12744.0],["1995-02-13",99.6196,100.0754,99.6196,100.0754,7944.0],["1995-02-14",99.8728,99.8728,99.265,99.4676,9434.0],["1995-02-15",99.4676,99.7715,99.4676,99.6702,5627.0],["1995-02-16",99.8728,99.8728,99.2651,99.2651,4303.0],["1995-02-17",99.0624,99.0624,98.8598,99.0624,44685.0],["1995-02-21",99.2651,99.7715,99.2651,99.7715,41541.0],["1995-02-22",99.5689,99.5689,99.4676,99.4676,10592.0],["1995-02-23",99.8728,100.278,99.8728,100.278,3641.0],["1995-02-24",100.1767,101.9999,100.0754,101.9999,10096.0],["1995-02-27",101.696,101.696,101.4934,101.696,8606.0],["1995-02-28",101.696,102.6077,101.4934,102.6077,16219.0],["1995-03-01",102.4051,102.4051,101.2909,101.8986,11420.0],["1995-03-02",101.7973,101.8986,101.4935,101.8986,37900.0],["1995-03-03",101.6961,101.8986,101.2909,101.8986,13240.0],["1995-03-06",102.2025,102.2025,101.8986,101.8986,5627.0],["1995-03-07",102.1012,102.1012,101.6961,101.8986,21846.0],["1995-03-08",102.1012,102.3038,101.8986,101.8986,3641.0],["1995-03-09",101.8986,101.8986,101.4934,101.4934,9268.0],["1995-03-10",101.696,101.696,101.1896,101.1896,3476.0],["1995-03-13",101.3921,101.7973,101.1895,101.7973,2317.0],["1995-03-14",101.9999,101.9999,101.4934,101.4934,2152.0],["1995-03-15",101.2908,101.4934,101.0882,101.2908,2483.0],["1995-03-16",101.4934,101.4934,101.0882,101.4934,5958.0],["1995-03-17",101.0883,101.2909,101.0883,101.1896,14730.0],["1995-03-20",101.1896,101.3922,101.0883,101.1896,5296.0],["1995-03-21",101.2908,102.1012,101.2908,101.696,5793.0],["1995-03-22",102.2025,102.2025,101.848,101.8986,9765.0],["1995-03-23",101.7973,101.9999,101.696,101.7973,16054.0],["1995-03-24",101.7972,102.405,101.696,102.3037,21515.0],["1995-03-27",102.5064,102.6583,102.5064,102.6077,1490.0],["1995-03-28",102.6077,102.9622,102.6077,102.9622,3476.0],["1995-03-29",102.9622,103.1648,102.9622,103.0128,26315.0],["1995-03-30",103.1141,103.7219,103.1141,103.7219,7613.0],["1995-03-31",103.6712,104.4309,103.1141,104.127,27804.0],["1995-04-03",104.066,104.066,103.8625,103.8625,5131.0],["1995-04-04",104.1677,104.7781,104.1677,104.5746,6620.0],["1995-04-05",104.5746,104.6255,104.5746,104.5746,4634.0],["1995-04-06",104.5746,104.5746,104.5746,104.5746,4965.0],["1995-04-07",104.6255,104.6255,104.3712,104.3712,14895.0],["1995-04-10",104.422,105.9987,104.422,105.9987,5627.0],["1995-04-11",106.4057,106.4057,105.4902,105.4902,2648.0],["1995-04-12",105.4902,105.4902,105.185,105.4902,6620.0],["1995-04-13",105.6936,106.4057,105.3884,105.3884,3807.0],["1995-04-17",105.9988,106.2022,104.1677,104.1677,5462.0],["1995-04-18",104.2185,104.3711,103.9642,103.9642,11420.0],["1995-04-19",103.9643,104.3712,103.9643,104.3712,2152.0],["1995-04-20",104.2694,104.2694,104.1677,104.1677,11254.0],["1995-04-21",104.1678,104.9816,104.1678,104.3712,3807.0],["1995-04-24",104.1676,104.7271,104.1676,104.6763,6951.0],["1995-04-25",104.6763,105.5918,104.6763,105.1849,9599.0],["1995-04-26",105.1849,105.1849,104.9815,104.9815,18536.0],["1995-04-27",104.9815,105.2866,104.9815,105.1849,8441.0],["1995-04-28",105.185,105.185,104.7781,104.8798,28135.0],["1995-05-01",104.6764,104.6764,103.9643,104.3712,3972.0],["1995-05-02",104.1677,104.5746,103.9643,104.5746,7779.0],["1995-05-03",104.4728,105.5918,104.4728,105.5918,7282.0],["1995-05-04",105.7953,108.5419,105.7953,108.2367,13737.0],["1995-05-05",108.2368,108.2368,107.2195,107.2195,2814.0],["1995-05-08",107.1686,107.1686,106.6091,106.6091,6455.0],["1995-05-09",106.8126,106.8126,106.4057,106.8126,2317.0],["1995-05-10",107.016,107.016,106.4056,106.4056,1490.0],["1995-05-11",106.3039,107.1177,106.1004,106.9143,4138.0],["1995-05-12",107.1177,107.3212,107.016,107.3212,8606.0],["1995-05-15",107.8298,107.9316,107.6264,107.9316,7282.0],["1995-05-16",107.7281,108.7454,107.7281,108.7454,2317.0],["1995-05-17",108.7454,108.8471,108.4402,108.8471,4138.0],["1995-05-18",108.8471,108.8471,108.6437,108.7454,2152.0],["1995-05-19",108.4402,108.4402,107.8298,108.4402,2648.0],["1995-05-22",108.6436,110.2712,108.6436,110.2712,9599.0],["1995-05-23",110.0678,110.0678,109.5591,109.8643,5131.0],["1995-05-24",109.8644,109.9661,109.1523,109.1523,3476.0],["1995-05-25",109.4575,109.9661,109.4575,109.5592,5627.0],["1995-05-26",109.254,109.254,108.5419,108.7454,10261.0],["1995-05-30",108.9488,108.9488,107.6264,107.6264,2152.0],["1995-05-31",107.6264,107.8298,107.4229,107.7281,5462.0],["1995-06-01",107.5246,107.5246,106.2022,106.3039,6620.0],["1995-06-02",106.4057,106.8126,106.2022,106.6091,9434.0],["1995-06-05",106.6091,106.6091,105.9987,106.2022,4303.0],["1995-06-06",106.2022,106.2022,105.8462,105.8462,3972.0],["1995-06-07",105.5918,105.7953,105.3884,105.5918,1490.0],["1995-06-08",105.3884,105.3884,105.1849,105.1849,8606.0],["1995-06-09",105.1849,105.1849,104.9815,104.9815,3972.0],["1995-06-12",105.1849,105.5918,105.1849,105.3884,12413.0],["1995-06-13",105.5918,105.9987,105.5918,105.9987,3310.0],["1995-06-14",105.9988,105.9988,105.4902,105.4902,5296.0],["1995-06-15",105.4901,106.2022,105.4901,106.2022,3972.0],["1995-06-16",106.2023,106.2023,105.8971,106.1005,5296.0],["1995-06-19",105.9988,106.2023,105.9988,106.1005,4965.0],["1995-06-20",106.1005,106.1514,105.9988,106.0496,1655.0],["1995-06-21",105.9987,106.2022,105.9479,105.9987,5627.0],["1995-06-22",105.8462,106.1005,105.7954,105.8971,8110.0],["1995-06-23",105.6936,106.4057,105.6936,106.3548,29956.0],["1995-06-26",106.2022,106.4565,105.5918,105.6936,4634.0],["1995-06-27",105.6936,105.948,105.6936,105.8971,24494.0],["1995-06-28",105.897,106.1005,105.7953,105.7953,2814.0],["1995-06-29",105.7953,106.2022,105.7953,106.2022,13406.0],["1995-06-30",106.2022,106.9143,106.2022,106.2022,6951.0],["1995-07-03",106.3039,106.3039,105.5918,105.9987,40879.0],["1995-07-05",105.7953,105.7953,104.9815,104.9815,22012.0],["1995-07-06",105.2867,105.8971,104.9816,105.8971,10427.0],["1995-07-07",105.5919,106.1005,105.5919,106.1005,16716.0],["1995-07-10",105.7953,106.1005,105.6936,105.6936,22012.0],["1995-07-11",105.5918,105.9987,105.3884,105.7953,18371.0],["1995-07-12",105.7953,106.2022,105.719,105.9987,34259.0],["1995-07-13",105.7953,106.2022,105.5918,106.2022,10261.0],["1995-07-14",106.2022,106.2022,105.5918,105.5918,1986.0],["1995-07-17",105.5919,106.2023,105.5919,106.1005,3476.0],["1995-07-18",106.2022,106.6091,105.9987,106.6091,3807.0],["1995-07-19",106.4057,106.8126,105.9987,106.6091,12247.0],["1995-07-20",106.8543,108.8974,106.8543,108.8974,9765.0],["1995-07-21",107.8758,109.9189,107.8758,109.306,12909.0],["1995-07-24",109.5103,109.9189,109.306,109.306,12744.0],["1995-07-25",109.5104,110.4297,109.1017,110.1233,22177.0],["1995-07-26",109.7146,110.1743,109.5614,109.7146,12578.0],["1995-07-27",109.9189,110.7362,109.7146,110.634,17047.0],["1995-07-28",110.3276,110.4297,109.919,110.1233,5462.0],["1995-07-31",110.1232,110.7362,109.5103,110.7362,12909.0],["1995-08-01",110.5829,115.231,110.2254,115.0267,24329.0],["1995-08-02",115.6396,117.0698,115.231,116.4569,27308.0],["1995-08-03",116.2526,116.2526,114.0052,114.2095,6951.0],["1995-08-04",114.0052,115.3332,114.0052,115.3332,7944.0],["1995-08-07",115.6397,116.0483,115.6397,116.0483,2979.0],["1995-08-08",115.844,115.844,114.6181,115.6397,18702.0],["1995-08-09",116.0483,116.0483,114.4138,114.6181,9434.0],["1995-08-10",114.6181,115.231,114.4138,114.4138,5296.0],["1995-08-11",114.4138,114.4138,113.0858,113.0858,5131.0],["1995-08-14",113.0858,113.2901,112.3707,112.575,4965.0],["1995-08-15",112.3707,112.3707,111.3491,111.6556,4800.0],["1995-08-16",112.1664,112.3707,111.9621,112.3707,5958.0],["1995-08-17",112.3706,112.4728,112.2685,112.4728,50974.0],["1995-08-18",112.3707,112.4218,112.2686,112.3707,19529.0],["1995-08-21",112.3706,112.3706,111.9109,112.0642,20522.0],["1995-08-22",111.9621,112.7793,111.9621,112.7793,41375.0],["1995-08-23",113.1879,113.5965,113.1879,113.3922,3310.0],["1995-08-24",113.5965,114.6181,113.5965,114.4138,2483.0],["1995-08-25",114.6181,115.7929,114.2095,115.6397,12744.0],["1995-08-28",115.844,115.844,115.231,115.6397,5793.0],["1995-08-29",115.4353,116.8655,115.4353,115.6397,31114.0],["1995-08-30",115.6396,116.1504,115.6396,116.1504,4469.0],["1995-08-31",116.3548,117.4274,116.3548,117.4274,4800.0],["1995-09-01",117.5806,119.2151,117.5806,119.113,9930.0],["1995-09-05",119.164,119.9812,119.164,119.828,9599.0],["1995-09-06",119.8791,121.156,119.8791,121.1049,17709.0],["1995-09-07",121.3092,122.484,121.3092,121.9732,7282.0],["1995-09-08",122.5862,123.1991,122.484,122.8926,14730.0],["1995-09-11",123.0969,123.3012,123.0969,123.0969,3641.0],["1995-09-12",123.5056,124.2207,123.4035,124.2207,33431.0],["1995-09-13",124.4249,124.8335,124.3227,124.7314,18205.0],["1995-09-14",124.8336,124.8336,123.5567,123.8121,3641.0],["1995-09-15",123.8121,123.8121,122.1776,122.1776,16219.0],["1995-09-18",122.1775,122.3819,121.82,122.0754,37900.0],["1995-09-19",121.7689,121.8711,121.3603,121.7689,5627.0],["1995-09-20",122.2798,124.6293,122.1776,124.0164,29294.0],["1995-09-21",124.3228,124.8336,124.3228,124.425,6620.0],["1995-09-22",124.6292,126.2637,124.6292,126.2637,4138.0],["1995-09-25",126.8767,128.3069,126.8767,128.3069,2814.0],["1995-09-26",128.3069,128.7155,128.3069,128.7155,1821.0],["1995-09-27",128.3068,128.3068,127.3874,127.4895,4469.0],["1995-09-28",127.4896,127.4896,127.0299,127.0299,2483.0],["1995-09-29",127.1832,127.1832,126.4681,127.0811,3972.0],["1995-10-02",127.2854,127.4897,127.2854,127.3875,16550.0],["1995-10-03",127.4896,127.4896,125.8551,126.2637,7613.0],["1995-10-04",125.9972,125.9972,125.0745,125.0745,2483.0],["1995-10-05",124.8695,124.972,124.4594,124.4594,3145.0],["1995-10-06",124.4594,124.5107,124.2544,124.2544,3807.0],["1995-10-09",124.0493,124.0493,122.9729,123.0241,8275.0],["1995-10-10",122.819,123.6392,122.819,123.4342,4303.0],["1995-10-11",123.0241,123.8443,123.0241,123.8443,10427.0],["1995-10-12",123.0241,123.0241,122.409,122.8191,7944.0],["1995-10-13",123.0241,123.8443,123.0241,123.8443,8772.0],["1995-10-16",123.4342,123.4342,123.4342,123.4342,1655.0],["1995-10-17",123.2292,123.2292,122.8191,123.1267,7448.0],["1995-10-18",123.1266,123.3317,122.614,123.3317,29294.0],["1995-10-19",123.0241,123.3317,122.9216,123.0241,13240.0],["1995-10-20",123.2292,123.2292,121.7939,122.2039,7117.0],["1995-10-23",121.7939,122.204,121.7939,122.1014,15226.0],["1995-10-24",121.9989,122.3065,121.9989,122.3065,2152.0],["1995-10-25",122.5116,122.5116,121.7939,121.7939,993.0],["1995-10-26",121.7939,121.9989,121.0763,121.1788,2814.0],["1995-10-27",120.9738,120.9738,120.1536,120.2561,2979.0],["1995-10-30",120.2561,120.5637,119.7435,119.7435,4469.0],["1995-10-31",119.9485,119.9485,118.9233,118.9233,21019.0],["1995-11-01",118.9746,119.1284,118.9234,119.0771,4138.0],["1995-11-02",119.3334,120.3586,119.3334,120.3586,31776.0],["1995-11-03",120.3586,120.5124,120.3586,120.3586,5296.0],["1995-11-06",119.9486,120.0511,119.5385,119.5385,21184.0],["1995-11-07",119.3334,120.1023,119.3334,119.846,5793.0],["1995-11-08",119.7434,120.3073,119.7434,120.3073,2814.0],["1995-11-09",120.1536,120.4611,119.7435,120.4611,9434.0],["1995-11-10",120.5637,120.5637,120.4612,120.5637,2814.0],["1995-11-13",120.5636,120.7686,120.5123,120.7686,1655.0],["1995-11-14",120.7687,120.8713,120.3586,120.6662,3310.0],["1995-11-15",120.5636,121.23,120.5636,121.0762,15392.0],["1995-11-16",121.3838,122.2039,120.9737,122.2039,15061.0],["1995-11-17",122.409,122.6141,122.204,122.3065,4469.0],["1995-11-20",122.3065,122.7165,122.1014,122.614,18040.0],["1995-11-21",122.8191,123.2292,122.614,123.2292,11585.0],["1995-11-22",123.4342,124.0493,123.4342,123.793,12578.0],["1995-11-24",124.1519,124.6645,124.1519,124.6645,3641.0],["1995-11-27",124.7157,124.7157,123.8443,123.8443,9434.0],["1995-11-28",123.8443,124.6645,123.8443,124.4594,15888.0],["1995-11-29",124.5619,125.5871,124.4594,125.5871,9434.0],["1995-11-30",125.5871,125.5871,124.6645,124.6645,29128.0],["1995-12-01",124.4594,125.2796,124.2544,125.0745,8772.0],["1995-12-04",125.0745,125.6896,124.8695,124.8695,19529.0],["1995-12-05",124.6644,124.8695,123.2292,123.2292,32604.0],["1995-12-06",122.614,123.4342,122.614,122.9216,27639.0],["1995-12-07",123.2292,123.2292,121.7939,121.8964,47002.0],["1995-12-08",121.8964,122.3577,121.6914,121.8964,4469.0],["1995-12-11",122.2039,122.5115,121.5888,121.5888,7117.0],["1995-12-12",121.7939,121.7939,121.1788,121.3838,11089.0],["1995-12-13",121.4864,122.4091,121.025,122.4091,10923.0],["1995-12-14",122.6141,122.6653,121.6914,121.6914,11916.0],["1995-12-15",121.3838,121.3838,120.3586,120.9737,15557.0],["1995-12-18",120.9737,120.9737,119.7435,119.7435,7613.0],["1995-12-19",119.5384,120.051,118.7182,119.9485,18702.0],["1995-12-20",119.7435,119.9486,119.3334,119.7435,8110.0],["1995-12-21",119.5385,119.5385,118.8721,118.9233,3641.0],["1995-12-22",118.9234,119.1284,118.5646,118.5646,3476.0],["1995-12-26",118.5133,118.5133,118.3595,118.3595,828.0],["1995-12-27",117.6931,117.8982,117.3343,117.3343,7613.0],["1995-12-28",117.3343,117.488,114.72,114.72,10923.0],["1995-12-29",114.6175,116.4629,114.6175,115.6427,12578.0],["1996-01-02",115.6427,115.6427,115.1301,115.1301,16550.0],["1996-01-03",115.2326,116.8729,115.1301,116.5654,18867.0],["1996-01-04",116.4629,117.283,115.8478,116.0528,10923.0],["1996-01-05",116.3604,116.3604,115.2327,116.2579,16881.0],["1996-01-08",116.0528,116.4629,116.0528,116.2579,2317.0],["1996-01-09",116.0527,116.2578,115.3351,115.5401,13075.0],["1996-01-10",115.3352,115.8478,114.6176,115.489,22839.0],["1996-01-11",115.6427,116.6166,115.2326,116.4628,10261.0],["1996-01-12",116.4628,116.4628,114.8738,115.2326,6289.0],["1996-01-15",115.0276,115.4376,114.8225,114.8225,5958.0],["1996-01-16",114.6175,114.72,114.4124,114.72,3972.0],["1996-01-17",114.72,116.0527,114.6174,114.6174,11916.0],["1996-01-18",114.6175,115.2326,114.515,114.515,5296.0],["1996-01-19",114.6687,115.2326,114.5149,114.6174,5627.0],["1996-01-22",114.0024,114.6175,113.8999,114.4637,12909.0],["1996-01-23",114.2074,114.8225,114.2074,114.6174,25487.0],["1996-01-24",114.7822,115.091,114.4733,114.8851,4469.0],["1996-01-25",114.8852,115.5029,114.8852,115.5029,9268.0],["1996-01-26",115.5028,117.7675,115.5028,117.7675,8937.0],["1996-01-29",117.9734,119.1058,117.9734,119.1058,6951.0],["1996-01-30",119.1059,119.1059,117.5617,118.3853,22508.0],["1996-01-31",118.3852,119.2088,118.3852,119.2088,8441.0],["1996-02-01",119.4147,119.6206,118.5396,118.797,31776.0],["1996-02-02",118.6941,119.0544,118.6941,119.003,2152.0],["1996-02-05",119.6205,119.6205,118.5911,119.4147,5958.0],["1996-02-06",119.8265,121.2677,119.6206,120.0839,9268.0],["1996-02-07",120.0838,120.753,119.3117,120.753,8275.0],["1996-02-08",120.4441,120.4441,119.2088,119.6206,4138.0],["1996-02-09",119.6205,119.6205,118.6941,119.4147,20026.0],["1996-02-12",119.3117,119.4147,119.2088,119.4147,7282.0],["1996-02-13",119.4147,119.4147,119.0029,119.3118,1986.0],["1996-02-14",119.0029,119.0544,118.7455,118.797,5793.0],["1996-02-15",118.797,119.8264,118.4882,119.6206,12909.0],["1996-02-16",119.6205,119.6205,118.797,118.8999,4965.0],["1996-02-20",119.0029,119.4147,118.3853,118.3853,3807.0],["1996-02-21",118.1793,119.2088,118.1793,119.2088,9930.0],["1996-02-22",119.4147,120.5985,119.4147,120.547,12744.0],["1996-02-23",120.2382,120.7529,119.0029,120.65,10427.0],["1996-02-26",120.8559,121.2676,120.65,120.65,2979.0],["1996-02-27",120.4441,121.2677,119.8779,121.1647,10427.0],["1996-02-28",120.753,122.0912,120.1353,121.1647,8441.0],["1996-02-29",121.3706,121.4735,118.5911,118.5911,14233.0],["1996-03-01",118.1794,118.3853,117.7676,117.9735,11916.0],["1996-03-04",118.1794,120.8559,118.1794,120.8559,10592.0],["1996-03-05",120.8559,121.6794,119.6205,120.65,10592.0],["1996-03-06",120.8559,121.1647,120.2382,121.1647,13240.0],["1996-03-07",120.9588,120.9588,120.1353,120.753,3145.0],["1996-03-08",120.0323,120.2382,117.7675,117.8705,5627.0],["1996-03-11",117.5617,118.1793,117.5617,118.1793,4469.0],["1996-03-12",118.3852,118.5911,118.1793,118.5911,4634.0],["1996-03-13",118.3852,118.797,118.1793,118.4882,17543.0],["1996-03-14",118.4882,119.3632,118.4882,119.3118,13240.0],["1996-03-15",119.2088,120.0323,119.1831,120.0323,12082.0],["1996-03-18",120.2382,121.4735,120.2382,121.4735,9930.0],["1996-03-19",121.0617,121.5764,121.0617,121.5764,3972.0],["1996-03-20",121.7823,121.7823,121.0617,121.2676,8772.0],["1996-03-21",121.4735,121.6794,121.4735,121.6794,4303.0],["1996-03-22",121.4735,122.7088,121.2676,122.6574,5958.0],["1996-03-25",122.1942,122.1942,121.4735,121.8853,10758.0],["1996-03-26",121.6794,121.9882,121.6794,121.9882,8606.0],["1996-03-27",121.8853,121.911,121.2676,121.5764,24825.0],["1996-03-28",121.4735,121.6794,121.0618,121.6794,7613.0],["1996-03-29",121.8853,123.378,121.8853,122.7604,13406.0],["1996-04-01",122.9147,122.9147,122.503,122.6059,1821.0],["1996-04-02",122.5645,122.5645,121.7378,121.7378,2317.0],["1996-04-03",121.5312,121.5312,121.3245,121.4278,6289.0],["1996-04-04",121.7378,122.0478,121.3244,121.3244,6289.0],["1996-04-08",120.2911,120.2911,118.7409,118.7409,4965.0],["1996-04-09",119.0509,119.2576,117.9141,117.9141,3310.0],["1996-04-10",117.7075,117.9142,117.2941,117.2941,1986.0],["1996-04-11",116.8807,116.8807,114.4004,114.9172,6620.0],["1996-04-12",115.1239,122.8229,115.1239,122.8229,10427.0],["1996-04-15",115.5373,117.6042,115.5373,117.6042,3807.0],["1996-04-16",117.6041,118.4309,117.3974,118.3275,7613.0],["1996-04-17",118.3275,118.8443,118.3275,118.4826,2648.0],["1996-04-18",118.6375,120.1877,118.6375,120.0843,4469.0],["1996-04-19",119.671,120.3944,119.671,120.0843,5958.0],["1996-04-22",119.8777,121.9445,119.671,121.9445,35583.0],["1996-04-23",121.9445,122.1512,120.9111,121.1177,11916.0],["1996-04-24",121.3244,121.3244,120.7044,120.9111,5131.0],["1996-04-25",121.1178,123.1847,121.1178,122.7713,5627.0],["1996-04-26",122.5646,123.0296,122.2546,122.2546,2648.0],["1996-04-29",122.0479,122.7713,121.9445,122.2546,4303.0],["1996-04-30",122.2546,122.978,121.5312,121.5312,3476.0],["1996-05-01",121.3244,121.9445,120.6527,121.9445,4800.0],["1996-05-02",121.7378,121.7378,120.0843,120.2393,6951.0],["1996-05-03",120.4977,120.9111,120.0844,120.3944,4138.0],["1996-05-06",120.1877,120.4977,119.981,120.4977,2648.0],["1996-05-07",120.291,120.4977,120.0843,120.0843,15557.0],["1996-05-08",119.8777,119.8777,118.8443,119.4643,4634.0],["1996-05-09",119.4643,120.0844,119.4643,119.671,15723.0],["1996-05-10",119.5677,120.0844,119.5677,119.8777,18205.0],["1996-05-13",119.8777,121.1178,119.8777,120.7044,30452.0],["1996-05-14",120.8078,120.8595,120.7044,120.7044,5462.0],["1996-05-15",120.4978,120.8078,120.2911,120.7044,8606.0],["1996-05-16",120.7044,121.1177,120.7044,121.1177,3641.0],["1996-05-17",121.1177,121.4794,121.1177,121.4794,1986.0],["1996-05-20",121.7378,122.2545,121.7378,121.9445,2152.0],["1996-05-21",122.3579,122.3579,121.7378,122.0995,5793.0],["1996-05-22",122.0996,122.7713,121.9446,122.7713,2317.0],["1996-05-23",125.2515,126.2849,125.2515,126.2849,10758.0],["1996-05-24",126.4917,126.905,126.4917,126.905,1324.0],["1996-05-28",128.1451,128.7652,127.9384,127.9384,8937.0],["1996-05-29",128.1451,128.5585,127.9384,128.0417,8441.0],["1996-05-30",128.4551,130.212,128.4551,130.212,8772.0],["1996-05-31",130.212,130.212,129.2819,129.2819,5462.0],["1996-06-03",129.1785,129.1785,128.3001,128.3001,9599.0],["1996-06-04",128.3518,128.7136,128.3518,128.4552,8110.0],["1996-06-05",128.7652,129.5919,128.7652,129.5919,3145.0],["1996-06-06",129.7986,130.0053,128.5585,128.8168,13902.0],["1996-06-07",128.4552,128.4552,128.4552,128.4552,1324.0],["1996-06-10",128.3518,128.3518,127.9384,128.2485,2483.0],["1996-06-11",127.7318,128.9719,127.7318,128.9719,6620.0],["1996-06-12",128.7651,129.1785,128.5584,128.7651,5131.0],["1996-06-13",128.9719,130.1087,128.9719,130.1087,4469.0],["1996-06-14",130.1085,130.3152,130.1085,130.3152,2979.0],["1996-06-17",130.522,131.4521,130.212,131.4521,6455.0],["1996-06-18",131.2453,131.5554,130.3669,131.5554,6786.0],["1996-06-19",131.2454,131.2454,130.7804,130.7804,2317.0],["1996-06-20",130.6253,132.8989,130.6253,132.8989,8110.0],["1996-06-21",133.0022,133.3122,132.6922,133.1055,12909.0],["1996-06-24",132.7956,132.7956,131.0387,131.0387,6455.0],["1996-06-25",130.8321,130.8321,130.212,130.677,4303.0],["1996-06-26",130.832,131.2453,130.2119,130.4186,5793.0],["1996-06-27",130.6254,131.2454,130.212,131.0387,10592.0],["1996-06-28",131.0387,133.9323,130.7287,133.9323,17543.0],["1996-07-01",133.7256,133.7256,132.0721,132.0721,5793.0],["1996-07-02",131.6588,131.6588,130.8321,131.3488,7944.0],["1996-07-03",131.6588,132.1755,131.5554,131.7621,28466.0],["1996-07-05",131.0387,131.0387,129.3852,129.3852,3310.0],["1996-07-08",128.7652,130.0053,128.7135,129.7986,14233.0],["1996-07-09",129.7986,130.212,129.7986,130.212,2483.0],["1996-07-10",130.212,130.4187,129.7469,129.7469,4138.0],["1996-07-11",129.902,130.0053,129.1786,129.2819,3145.0],["1996-07-12",128.7652,129.3336,128.7652,129.2819,5462.0],["1996-07-15",129.0751,129.0751,127.7316,127.7833,6620.0],["1996-07-16",127.525,127.7317,125.6649,125.6649,8275.0],["1996-07-17",126.2849,126.4916,126.2849,126.3883,3641.0],["1996-07-18",126.2849,127.8351,125.8716,127.6801,24329.0],["1996-07-19",127.7834,127.7834,126.2849,126.2849,5627.0],["1996-07-22",125.9749,125.9749,125.1481,125.1481,662.0],["1996-07-23",125.3549,126.595,124.7348,125.5616,10096.0],["1996-07-24",125.0012,126.0386,125.0012,125.0012,5627.0],["1996-07-25",124.5864,126.7648,124.5864,126.5573,13902.0],["1996-07-26",127.5948,128.6841,127.5948,128.6841,14730.0],["1996-07-29",128.5802,128.5802,127.9578,127.9578,8606.0],["1996-07-30",127.8022,129.877,127.8022,129.877,9268.0],["1996-07-31",130.0843,130.0843,128.8395,129.2545,23336.0],["1996-08-01",129.5658,131.6405,129.5658,131.6405,3972.0],["1996-08-02",131.8478,134.8043,131.8478,134.7524,7117.0],["1996-08-05",134.8822,134.8822,134.6488,134.6488,7117.0],["1996-08-06",134.6488,134.6488,133.6115,133.6115,7448.0],["1996-08-07",133.4558,133.4558,132.5741,132.5741,3807.0],["1996-08-08",132.5222,132.6778,132.3666,132.6778,993.0],["1996-08-09",132.6519,132.7815,132.5741,132.5741,4469.0],["1996-08-12",132.7815,132.989,132.7815,132.7815,4800.0],["1996-08-13",132.5741,132.8335,132.1592,132.8335,2979.0],["1996-08-14",133.1965,134.1301,133.1965,134.0264,3476.0],["1996-08-15",133.8189,134.0264,133.7152,134.0264,3807.0],["1996-08-16",134.0264,134.6488,134.0264,134.4413,23336.0],["1996-08-19",134.2338,134.2338,132.989,132.989,6124.0],["1996-08-20",133.1964,134.0263,133.1964,133.8188,5793.0],["1996-08-21",134.1301,134.1301,132.7815,132.9371,3145.0],["1996-08-22",132.7815,134.6488,132.7815,134.6488,59415.0],["1996-08-23",134.6488,134.6488,133.8189,133.9226,7117.0],["1996-08-26",134.2338,134.2338,133.8708,134.0264,23501.0],["1996-08-27",133.8189,134.0264,133.4039,134.0264,8937.0],["1996-08-28",134.0264,134.3376,133.6114,134.0264,31942.0],["1996-08-29",134.1301,134.1301,132.7815,133.4558,8441.0],["1996-08-30",133.6114,134.1301,133.5076,134.1301,8441.0],["1996-09-03",133.4039,134.0263,132.7815,133.3002,6289.0],["1996-09-04",133.5077,134.1301,133.5077,133.7152,24329.0],["1996-09-05",133.9226,133.9226,133.767,133.9226,1986.0],["1996-09-06",134.0264,134.1301,134.0264,134.0264,4965.0],["1996-09-09",133.8189,134.1301,132.989,134.0264,12413.0],["1996-09-10",133.9227,133.9227,133.1965,133.6115,9268.0],["1996-09-11",133.6114,134.2338,133.3521,134.2338,19033.0],["1996-09-12",134.0264,134.0264,133.6115,133.7671,5793.0],["1996-09-13",133.9226,134.2338,133.9226,133.9226,7779.0],["1996-09-16",133.9226,133.9226,133.4558,133.5595,7779.0],["1996-09-17",133.6114,133.6114,133.1965,133.1965,11420.0],["1996-09-18",133.4039,133.9226,133.4039,133.9226,13075.0],["1996-09-19",133.9226,134.2856,133.6114,133.8188,8772.0],["1996-09-20",133.4039,135.6861,133.1964,135.6861,14399.0],["1996-09-23",135.4787,137.2422,134.8563,137.2422,6786.0],["1996-09-24",137.2421,137.4496,137.0347,137.294,6124.0],["1996-09-25",137.5533,137.6571,136.516,137.5015,8110.0],["1996-09-26",137.6571,137.6571,136.1011,136.1011,5296.0],["1996-09-27",136.153,136.4123,135.4268,136.3086,10096.0],["1996-09-30",136.3604,145.2298,136.3604,144.8149,25653.0],["1996-10-01",143.985,144.0887,142.2215,142.4289,17212.0],["1996-10-02",141.5547,141.7629,139.8894,139.8894,14399.0],["1996-10-03",140.0974,141.1383,139.9413,141.1383,21515.0],["1996-10-04",141.3465,141.6587,140.826,140.826,2648.0],["1996-10-07",141.2424,141.6587,140.9301,141.1383,10427.0],["1996-10-08",140.722,140.722,139.0566,139.0566,17378.0],["1996-10-09",138.6403,138.6403,136.1423,136.6627,16716.0],["1996-10-10",136.5586,137.7035,135.3616,137.7035,19529.0],["1996-10-11",137.9117,140.2016,137.9117,140.2016,6124.0],["1996-10-14",140.5137,141.2423,140.5137,141.2423,1986.0],["1996-10-15",141.5547,141.6067,139.8894,140.3057,7117.0],["1996-10-16",139.9933,140.5138,138.6402,138.8484,8110.0],["1996-10-17",138.9005,139.0566,138.9005,139.0566,2152.0],["1996-10-18",139.3688,139.4209,139.3688,139.4209,828.0],["1996-10-21",139.2648,139.8373,139.1607,139.1607,2317.0],["1996-10-22",138.6403,139.2648,137.2872,137.7556,5627.0],["1996-10-23",138.0157,138.1198,137.183,138.1198,5793.0],["1996-10-24",138.328,138.9525,138.0678,138.8484,5958.0],["1996-10-25",139.2647,140.3056,139.2647,139.3168,3310.0],["1996-10-28",139.3168,139.3688,138.8484,138.8484,2483.0],["1996-10-29",138.6403,138.7444,136.6627,136.6627,11751.0],["1996-10-30",136.6627,136.7147,135.9341,135.9341,13406.0],["1996-10-31",135.9341,137.1831,135.882,136.9749,41872.0],["1996-11-01",136.7667,137.3392,136.7667,137.3392,28632.0],["1996-11-04",137.4953,137.4953,137.1831,137.4953,2152.0],["1996-11-05",137.8597,140.722,137.8597,139.473,22674.0],["1996-11-06",139.7331,141.1383,139.6811,140.7219,33431.0],["1996-11-07",140.7219,141.9709,140.4617,141.9709,57925.0],["1996-11-08",141.9709,142.4914,141.7628,142.4914,34093.0],["1996-11-11",142.075,142.3872,141.6586,141.9709,9930.0],["1996-11-12",142.2832,142.2832,141.1383,141.1383,9268.0],["1996-11-13",141.0081,141.9709,141.0081,141.9709,5793.0],["1996-11-14",141.6587,143.7924,141.6587,143.5322,46009.0],["1996-11-15",143.5322,144.521,143.22,144.521,34921.0],["1996-11-18",144.521,145.666,144.521,145.0935,8772.0],["1996-11-19",145.0935,145.4057,144.2608,145.0935,13571.0],["1996-11-20",145.0935,145.0935,145.0935,145.0935,0.0],["1996-11-21",144.8853,145.2496,144.8593,145.0935,3145.0],["1996-11-22",145.1976,145.2496,145.1976,145.2496,3310.0],["1996-11-25",145.1455,146.4465,145.1455,146.4465,10096.0],["1996-11-26",146.4465,146.4465,145.9781,146.2904,3476.0],["1996-11-27",146.2385,146.2385,145.614,145.666,2814.0],["1996-11-29",145.5099,145.8221,144.8853,144.8853,6124.0],["1996-12-02",144.8853,144.8853,143.9486,144.521,1986.0],["1996-12-03",144.521,144.8333,144.0527,144.0527,7944.0],["1996-12-04",143.8445,143.8445,141.5547,141.5547,6124.0],["1996-12-05",141.7628,142.8037,141.7628,142.3873,2152.0],["1996-12-06",141.6587,141.6587,140.4097,140.7219,10592.0],["1996-12-09",141.0342,141.9709,141.0342,141.9189,15061.0],["1996-12-10",141.9189,142.1792,141.9189,142.1792,7117.0],["1996-12-11",142.3874,144.0527,142.3353,143.8966,5958.0],["1996-12-12",143.9486,143.9486,141.1383,141.1383,12744.0],["1996-12-13",140.722,140.722,139.2648,139.2648,8606.0],["1996-12-16",139.7852,139.7852,137.9117,137.9117,3145.0],["1996-12-17",137.6514,137.6514,135.6218,136.3503,15557.0],["1996-12-18",136.3504,136.5586,135.7779,135.7779,5793.0],["1996-12-19",135.986,137.0789,135.986,137.0789,10261.0],["1996-12-20",138.2239,138.2239,136.5586,137.5994,16716.0],["1996-12-23",137.3392,138.5883,137.3392,138.5883,7944.0],["1996-12-24",138.2239,138.2239,138.1198,138.1198,3972.0],["1996-12-26",137.8076,137.8076,136.9749,137.4953,22012.0],["1996-12-27",137.8076,138.5882,137.8076,138.2239,7117.0],["1996-12-30",138.328,139.1607,138.328,139.1607,6124.0],["1996-12-31",139.1607,139.8372,139.0046,139.525,9103.0],["1997-01-02",139.4729,139.7331,137.9117,137.9117,17543.0],["1997-01-03",138.1198,138.1198,136.1943,137.7035,13406.0],["1997-01-06",137.8075,139.0045,137.5994,138.7443,6951.0],["1997-01-07",138.5362,138.5362,137.2872,137.8076,17874.0],["1997-01-08",138.4321,139.4729,138.4321,138.8484,14399.0],["1997-01-09",139.2127,140.0974,139.0046,140.0974,8772.0],["1997-01-10",139.7852,139.7852,139.2648,139.525,13902.0],["1997-01-13",139.8893,140.4097,139.473,139.6291,11916.0],["1997-01-14",139.473,140.826,139.473,140.826,21019.0],["1997-01-15",140.722,140.722,139.2648,139.2648,4138.0],["1997-01-16",139.6811,140.4617,139.3688,139.4209,25653.0],["1997-01-17",139.3689,139.4729,139.3689,139.3689,10096.0],["1997-01-20",139.0566,139.6291,139.0566,139.6291,112044.0],["1997-01-21",139.5771,139.8894,139.1608,139.8894,45678.0],["1997-01-22",139.555,139.555,139.1372,139.2416,11420.0],["1997-01-23",139.2417,139.2417,137.8837,137.8837,13075.0],["1997-01-24",137.0481,137.0481,135.8468,136.3168,12247.0],["1997-01-27",136.7346,136.8391,136.2123,136.7346,10592.0],["1997-01-28",136.6302,137.6748,136.3691,136.6302,9103.0],["1997-01-29",136.9437,137.4137,136.2125,136.787,8441.0],["1997-01-30",137.1002,137.727,136.8391,136.8391,12082.0],["1997-01-31",137.2047,139.555,137.2047,139.555,14068.0],["1997-02-03",139.5028,141.0697,138.876,141.0697,7944.0],["1997-02-04",139.9728,140.2862,139.1371,140.1817,15226.0],["1997-02-05",140.3907,140.913,139.1372,139.1372,23998.0],["1997-02-06",139.1372,140.0773,138.6149,139.6595,10592.0],["1997-02-07",139.9729,140.5996,139.9729,140.5996,22177.0],["1997-02-10",140.7041,140.7041,140.234,140.5996,7117.0],["1997-02-11",140.2862,140.8085,139.9728,140.1295,11089.0],["1997-02-12",140.1818,144.7779,140.1818,144.569,64049.0],["1997-02-13",144.6734,144.9868,144.5689,144.9868,37734.0],["1997-02-14",145.1957,147.2849,144.9868,146.6581,27308.0],["1997-02-18",146.8671,147.4938,146.8671,147.4938,36410.0],["1997-02-19",147.9118,150.4187,147.9118,149.3742,19198.0],["1997-02-20",149.0607,149.3218,148.1728,148.4339,12909.0],["1997-02-21",148.2249,148.2249,143.6288,143.89,17874.0],["1997-02-24",143.9945,145.6658,143.9945,145.4047,5131.0],["1997-02-25",145.6136,146.0836,144.7779,145.0913,3145.0],["1997-02-26",145.509,145.8224,144.4644,144.8823,8606.0],["1997-02-27",144.8824,147.1282,144.8824,147.0237,5462.0],["1997-02-28",147.0237,147.0237,144.7779,144.7779,3641.0],["1997-03-03",144.569,144.7779,144.36,144.6212,23336.0],["1997-03-04",144.8823,145.509,144.6734,144.6734,7117.0],["1997-03-05",144.9868,144.9868,144.4645,144.9346,4138.0],["1997-03-06",145.1958,146.4493,144.9869,146.2926,5131.0],["1997-03-07",146.5537,147.8072,146.5537,147.7027,2979.0],["1997-03-10",147.9638,149.1651,147.9638,149.1651,5131.0],["1997-03-11",149.374,150.7841,149.374,149.5829,12578.0],["1997-03-12",148.9562,149.0606,146.7104,146.9715,10592.0],["1997-03-13",146.9193,146.9193,146.3447,146.5536,2814.0],["1997-03-14",146.0314,147.3893,146.0314,146.7626,5627.0],["1997-03-17",146.3447,146.5536,144.4645,144.9868,6289.0],["1997-03-18",143.9423,145.9269,143.9423,145.6658,8110.0],["1997-03-19",145.3524,145.9791,144.9868,144.9868,31445.0],["1997-03-20",144.9868,145.5613,144.4645,145.5613,15226.0],["1997-03-21",146.2403,148.8518,146.2403,148.8518,8110.0],["1997-03-24",149.1651,149.2696,148.5384,149.2696,5793.0],["1997-03-25",149.5829,150.2619,148.016,148.016,4634.0],["1997-03-26",148.4339,149.0607,148.3817,148.3817,6124.0],["1997-03-27",148.3817,148.5384,146.4492,146.4492,2814.0],["1997-03-31",146.2926,146.2926,143.7334,143.7334,5627.0],["1997-04-01",143.7333,144.9868,143.7333,144.5168,7613.0],["1997-04-02",144.2337,144.2337,143.1855,143.3952,6786.0],["1997-04-03",143.2903,143.2903,142.1373,142.1373,12413.0],["1997-04-04",142.6614,142.8187,141.2988,142.347,8275.0],["1997-04-07",142.6614,144.653,142.6614,143.4475,8937.0],["1997-04-08",143.3952,143.8144,143.0807,143.8144,11089.0],["1997-04-09",143.3952,143.9717,143.1856,143.1856,23336.0],["1997-04-10",143.3952,143.8144,143.3952,143.5524,3476.0],["1997-04-11",144.2338,144.2338,141.8229,141.9277,12578.0],["1997-04-14",141.718,142.3469,141.2463,141.3512,10096.0],["1997-04-15",141.7179,141.9276,140.4077,141.5083,18867.0],["1997-04-16",141.6132,143.7096,141.5083,143.7096,25984.0],["1997-04-17",144.129,146.5922,144.129,146.2254,7944.0],["1997-04-18",146.1205,146.1205,145.3343,145.3343,3972.0],["1997-04-21",144.915,144.9675,143.1331,143.1331,3807.0],["1997-04-22",143.5,149.7893,143.5,149.7893,112871.0],["1997-04-23",149.6844,149.6844,147.2211,147.4831,8110.0],["1997-04-24",147.4831,148.5313,147.4831,148.5313,13737.0],["1997-04-25",148.7934,148.7934,148.0073,148.0073,2648.0],["1997-04-28",148.4266,150.261,148.4266,150.261,17047.0],["1997-04-29",150.9422,151.7808,150.8374,151.7808,52464.0],["1997-04-30",151.0471,151.0471,150.2609,150.6278,8772.0],["1997-05-01",150.8374,152.6193,150.8374,151.7808,22839.0],["1997-05-02",152.2001,152.567,151.5712,152.305,16054.0],["1997-05-05",152.305,152.6195,152.2526,152.6195,19033.0],["1997-05-06",152.8291,155.3448,152.8291,155.3448,37238.0],["1997-05-07",154.9255,155.1352,154.1918,154.6111,7448.0],["1997-05-08",153.0387,156.3929,153.0387,155.1351,32107.0],["1997-05-09",154.9255,157.4412,154.9255,157.1791,36576.0],["1997-05-12",157.0219,158.0701,156.9171,158.0701,12247.0],["1997-05-13",157.4411,157.5984,156.7598,157.5984,6620.0],["1997-05-14",157.2315,157.546,156.8122,157.2315,7282.0],["1997-05-15",157.4935,157.4935,155.8688,156.2357,5958.0],["1997-05-16",156.4978,157.1791,156.4454,157.1791,19033.0],["1997-05-19",156.5502,158.3846,156.5502,158.3846,18702.0],["1997-05-20",158.4894,159.1707,158.0701,159.0659,15888.0],["1997-05-21",159.1183,160.6906,159.1183,160.6906,17047.0],["1997-05-22",160.6906,160.7955,160.6906,160.7955,3807.0],["1997-05-23",161.0051,161.9485,160.7955,161.9485,10592.0],["1997-05-27",161.0051,162.5774,160.9003,162.4202,19860.0],["1997-05-28",162.263,162.263,161.4244,161.5292,10427.0],["1997-05-29",161.8436,162.525,161.8436,162.4725,2979.0],["1997-05-30",162.5775,162.5775,161.5292,161.6865,11585.0],["1997-06-02",161.7388,161.8437,161.4244,161.4768,4303.0],["1997-06-03",161.8436,162.5774,161.8436,162.1581,12909.0],["1997-06-04",162.4202,165.4076,162.4202,165.3028,27473.0],["1997-06-05",164.9883,164.9883,163.3112,163.3112,8275.0],["1997-06-06",163.3635,165.5124,163.3635,165.5124,6289.0],["1997-06-09",165.0931,165.6172,164.7786,165.5124,5793.0],["1997-06-10",165.6171,167.6087,165.6171,167.6087,20853.0],["1997-06-11",166.5607,167.5041,166.5607,167.1896,4138.0],["1997-06-12",166.875,168.7618,166.875,168.4474,8772.0],["1997-06-13",168.5522,169.1811,168.3425,168.8666,11089.0],["1997-06-16",168.5522,168.8143,167.8185,168.7619,8772.0],["1997-06-17",168.7618,168.9715,168.4474,168.6046,12247.0],["1997-06-18",168.8666,169.1811,168.2377,168.3949,2317.0],["1997-06-19",168.7619,170.0721,168.7619,169.8101,8441.0],["1997-06-20",169.8101,171.2252,169.8101,170.439,15061.0],["1997-06-23",170.2294,170.7535,168.0281,168.0806,8606.0],["1997-06-24",167.5039,168.1328,166.875,167.6087,11751.0],["1997-06-25",167.504,172.1161,167.504,171.9065,25984.0],["1997-06-26",171.9065,173.1119,171.1203,171.1203,15392.0],["1997-06-27",170.6486,171.9064,170.2293,171.3823,9930.0],["1997-06-30",171.0679,171.6444,166.8751,168.5522,23501.0],["1997-07-01",167.7137,169.4956,167.7137,168.7619,23501.0],["1997-07-02",169.286,172.9023,169.286,172.9023,11254.0],["1997-07-03",173.5836,175.7848,173.5836,175.7848,5793.0],["1997-07-07",176.0993,176.44,174.9987,175.7848,13406.0],["1997-07-08",176.8331,177.724,176.3614,176.6758,10592.0],["1997-07-09",177.0426,177.2523,173.7932,173.7932,9599.0],["1997-07-10",174.1077,177.5668,174.1077,176.9641,12247.0],["1997-07-11",176.964,177.4357,176.7282,177.3833,6455.0],["1997-07-14",177.7765,179.0343,177.5668,178.3268,8606.0],["1997-07-15",178.8247,183.463,178.8247,183.463,12909.0],["1997-07-16",183.463,185.8476,183.463,185.6642,9765.0],["1997-07-17",186.267,186.3718,184.0133,184.8519,14730.0],["1997-07-18",185.3235,185.5332,183.0174,184.9042,10096.0],["1997-07-21",184.1705,184.4588,182.8078,184.4588,13240.0],["1997-07-22",184.4587,184.4587,181.5499,183.4105,11420.0],["1997-07-23",184.1516,184.1516,181.156,181.156,12744.0],["1997-07-24",181.3137,181.5765,180.3678,180.3678,11751.0],["1997-07-25",180.499,180.8144,180.4465,180.4728,5793.0],["1997-07-28",180.1575,180.5253,180.1312,180.5253,7613.0],["1997-07-29",180.1049,180.1049,179.1589,179.1589,15061.0],["1997-07-30",178.4757,178.4757,177.6611,177.6611,9765.0],["1997-07-31",177.845,177.845,173.956,174.2713,27473.0],["1997-08-01",173.6407,173.6407,172.3794,172.5896,28632.0],["1997-08-04",172.9048,175.953,172.3793,175.953,26811.0],["1997-08-05",175.9006,175.9006,175.1648,175.4013,5958.0],["1997-08-06",176.1634,178.686,176.1634,178.4758,12578.0],["1997-08-07",179.1063,179.5005,178.6333,178.6333,26315.0],["1997-08-08",177.845,178.6333,177.7399,178.6333,14730.0],["1997-08-11",178.8436,178.8436,174.902,176.8465,31776.0],["1997-08-12",177.4246,178.3706,177.4246,177.6611,14895.0],["1997-08-13",179.1064,179.4743,177.556,177.6348,19860.0],["1997-08-14",177.8451,178.2129,176.5575,176.5575,6455.0],["1997-08-15",176.9516,176.9516,174.902,174.902,18536.0],["1997-08-18",175.3224,176.794,175.1122,176.5575,13406.0],["1997-08-19",176.1633,181.0509,176.1633,181.0509,20522.0],["1997-08-20",180.683,181.3662,180.683,181.3662,5131.0],["1997-08-21",181.2085,181.2085,177.8187,177.8187,7282.0],["1997-08-22",177.4246,178.1078,177.267,177.6348,5296.0],["1997-08-25",177.8713,179.3166,177.8713,178.1078,9268.0],["1997-08-26",178.2129,178.5282,177.7399,177.7399,7282.0],["1997-08-27",177.4246,177.4246,176.5837,176.6363,12082.0],["1997-08-28",176.5838,178.4758,175.9532,178.4758,12578.0],["1997-08-29",178.6859,178.6859,176.8991,176.8991,5958.0],["1997-09-02",176.7413,177.372,176.7413,177.1618,8441.0],["1997-09-03",177.8451,178.6071,177.8451,178.2655,3972.0],["1997-09-04",178.2655,178.5808,178.2655,178.2917,14564.0],["1997-09-05",178.2655,178.2655,177.0042,177.0042,10758.0],["1997-09-08",177.6348,177.9501,177.372,177.372,14399.0],["1997-09-09",177.3982,177.3982,175.3223,176.7939,23832.0],["1997-09-10",176.9516,177.1881,175.8743,175.8743,3145.0],["1997-09-11",176.2684,176.2684,173.1939,173.1939,7117.0],["1997-09-12",173.4305,175.6903,173.2991,175.6903,23832.0],["1997-09-15",175.3225,175.7429,175.3225,175.6378,25322.0],["1997-09-16",174.8495,176.4787,174.8495,176.0057,27142.0],["1997-09-17",177.0042,178.686,176.794,177.4247,19198.0],["1997-09-18",177.5297,182.1545,177.5297,182.1545,39058.0],["1997-09-19",184.6771,187.41,184.6771,186.6479,36079.0],["1997-09-22",186.6479,188.2246,186.6479,188.1195,19364.0],["1997-09-23",188.1195,188.1195,183.4684,184.1516,10261.0],["1997-09-24",183.9413,184.9661,183.9413,184.388,9930.0],["1997-09-25",184.3093,185.2027,184.3093,185.0188,6455.0],["1997-09-26",186.8844,187.0947,185.4918,185.4918,8441.0],["1997-09-29",185.8334,187.883,185.8334,187.6465,13571.0],["1997-09-30",187.5152,188.4086,186.9633,188.4086,9103.0],["1997-10-01",188.4402,190.3899,188.4402,190.0474,12909.0],["1997-10-02",189.7048,193.9204,189.7048,193.8678,21681.0],["1997-10-03",194.2367,194.5529,192.5504,192.5768,7117.0],["1997-10-06",192.5768,192.972,192.4187,192.6032,15392.0],["1997-10-07",192.603,193.2617,192.603,193.2617,9930.0],["1997-10-08",193.1827,193.9205,192.6558,193.9205,28301.0],["1997-10-09",193.9206,193.9206,192.972,192.9984,9765.0],["1997-10-10",192.7612,192.8666,192.6558,192.8666,2152.0],["1997-10-13",193.2618,195.1589,193.0247,195.0271,10592.0],["1997-10-14",195.396,196.5553,195.396,195.6595,9268.0],["1997-10-15",194.9744,195.5014,194.6582,195.5014,4800.0],["1997-10-16",195.7122,195.923,194.184,194.2894,3807.0],["1997-10-17",193.9995,193.9995,191.1803,191.1803,4800.0],["1997-10-20",190.9695,193.6307,190.7587,193.6307,6620.0],["1997-10-21",193.7625,194.0787,191.6283,192.972,16219.0],["1997-10-22",192.972,192.972,190.1528,190.1528,25984.0],["1997-10-23",189.7575,189.7575,184.8568,185.2256,9268.0],["1997-10-24",185.6209,185.9107,183.9609,185.5418,20026.0],["1997-10-27",185.2784,185.4892,181.9586,181.9586,8772.0],["1997-10-28",180.6412,183.3814,179.7981,183.3551,14068.0],["1997-10-29",183.0388,183.0388,182.1167,182.4329,7944.0],["1997-10-30",182.5382,183.2232,180.8783,180.8783,269269.0],["1997-10-31",180.0615,183.3023,179.7453,182.9598,105424.0],["1997-11-03",183.2759,185.6209,183.2759,185.6209,8110.0],["1997-11-04",185.6209,186.6221,185.6209,186.1215,10592.0],["1997-11-05",186.3323,189.5731,186.3323,189.4414,8772.0],["1997-11-06",189.2306,189.494,188.5719,189.2833,8275.0],["1997-11-07",188.8617,188.8617,183.3813,184.646,17047.0],["1997-11-10",185.0676,186.7539,185.0676,186.2269,6786.0],["1997-11-11",186.2269,186.5431,185.8054,185.8054,5793.0],["1997-11-12",185.4892,185.4892,182.8544,182.8544,13571.0],["1997-11-13",183.1705,187.3335,183.1705,185.5946,12744.0],["1997-11-14",185.5155,187.7551,185.4892,187.3862,17378.0],["1997-11-17",188.8617,192.1815,188.8617,191.1539,15392.0],["1997-11-18",190.6271,193.3146,190.6271,191.7337,28135.0],["1997-11-19",191.7336,192.6558,190.8641,190.8641,15557.0],["1997-11-20",190.9694,192.603,190.9694,191.9707,15392.0],["1997-11-21",191.9708,192.3397,190.9696,191.3648,6786.0],["1997-11-24",191.075,191.2067,188.8354,188.8617,20357.0],["1997-11-25",189.494,190.6533,189.2305,190.3898,5462.0],["1997-11-26",190.548,193.6307,190.548,192.6821,8772.0],["1997-11-28",192.2342,192.9456,191.9181,191.9181,3310.0],["1997-12-01",192.2342,193.9205,192.2342,193.657,12578.0],["1997-12-02",193.657,194.7636,193.657,194.7372,1986.0],["1997-12-03",195.1325,196.0283,193.4989,194.869,11751.0],["1997-12-04",195.6595,195.6595,193.0774,193.0774,8606.0],["1997-12-05",193.4726,196.2392,193.4726,196.2392,11916.0],["1997-12-08",196.2655,196.6607,196.0284,196.6607,9268.0],["1997-12-09",196.2391,198.1361,196.2391,198.1361,8937.0],["1997-12-10",200.244,200.2967,198.5577,198.7158,14233.0],["1997-12-11",198.347,199.7435,198.2153,198.9267,10923.0],["1997-12-12",198.5577,200.6128,198.5577,200.5865,10261.0],["1997-12-15",200.929,206.4094,200.6129,206.4094,21019.0],["1997-12-16",206.3566,206.3566,204.5123,205.2763,12744.0],["1997-12-17",205.8297,207.0154,204.0381,204.6704,137034.0],["1997-12-18",204.6705,206.304,204.6705,204.8812,525132.0],["1997-12-19",204.1434,204.1434,198.5577,199.9278,27804.0],["1997-12-22",200.3494,202.9842,199.8224,202.7734,15557.0],["1997-12-23",202.4572,202.7734,202.2464,202.5099,2814.0],["1997-12-24",202.7734,203.3267,201.1926,202.2992,4965.0],["1997-12-26",202.4046,202.5627,200.6656,200.6656,3145.0],["1997-12-29",200.9816,202.299,200.8235,201.5876,10758.0],["1997-12-30",201.983,205.7771,201.983,205.7771,4469.0],["1997-12-31",205.5136,205.5136,204.4861,205.0921,6455.0],["1998-01-02",203.8274,205.7771,203.8274,205.0394,10261.0],["1998-01-05",204.7758,205.6453,202.7734,204.1435,10758.0],["1998-01-06",204.4597,204.4597,201.6668,202.2728,7779.0],["1998-01-07",201.5087,201.5877,199.8224,199.9805,12909.0],["1998-01-08",199.8224,200.1385,198.8738,199.5062,13075.0],["1998-01-09",199.5064,199.5327,194.9745,196.3973,24494.0],["1998-01-12",194.7636,197.3984,194.7636,196.4762,15723.0],["1998-01-13",196.4763,199.5327,195.7386,199.5327,13075.0],["1998-01-14",199.19,200.9289,199.1636,200.9289,6455.0],["1998-01-15",201.1661,201.6404,199.5853,200.3494,4634.0],["1998-01-16",200.7709,204.038,200.2439,203.6165,21019.0],["1998-01-20",203.6165,205.7244,203.6165,205.7244,5958.0],["1998-01-21",206.0413,206.0413,201.762,202.1318,12247.0],["1998-01-22",201.8149,202.2376,200.7583,201.0753,21350.0],["1998-01-23",201.5507,202.0262,200.7582,201.3658,17543.0],["1998-01-26",201.6035,202.6601,201.2601,201.8941,14730.0],["1998-01-27",201.7092,202.1319,201.1809,201.5508,50312.0],["1998-01-28",202.0262,203.6375,201.3658,202.4488,13075.0],["1998-01-29",202.396,205.5658,202.0261,205.5658,40879.0],["1998-01-30",205.1432,206.5697,204.2451,206.4112,65042.0],["1998-02-02",206.7809,209.3697,206.7809,208.8149,43361.0],["1998-02-03",208.1545,209.2112,207.4942,208.2602,19033.0],["1998-02-04",208.2338,210.0037,208.2338,210.0037,22012.0],["1998-02-05",209.6866,210.2942,206.5696,206.9923,22674.0],["1998-02-06",207.2036,208.5772,206.7281,207.0451,23170.0],["1998-02-09",207.0451,207.9432,206.8866,207.679,22343.0],["1998-02-10",207.2037,208.7886,206.8603,208.181,19695.0],["1998-02-11",208.3659,210.0565,208.3659,209.8451,15392.0],["1998-02-12",209.8451,209.8451,205.6715,209.5017,14233.0],["1998-02-13",209.3169,210.4792,208.6829,208.9207,13571.0],["1998-02-17",208.7885,210.9018,206.9923,206.9923,25156.0],["1998-02-18",206.9922,209.1583,206.9922,209.1583,23170.0],["1998-02-19",208.7356,208.7356,202.8714,204.4035,169803.0],["1998-02-20",204.1657,205.1959,203.294,204.9582,23005.0],["1998-02-23",205.4074,207.6263,205.4074,206.9659,19033.0],["1998-02-24",206.7281,206.7281,202.5544,204.1393,15557.0],["1998-02-25",204.6677,205.9357,204.6677,204.8791,17874.0],["1998-02-26",205.1961,207.4942,205.1696,206.2527,33431.0],["1998-02-27",206.6753,210.2678,206.6753,208.5772,21515.0],["1998-03-02",208.6301,209.1584,207.098,207.7056,14399.0],["1998-03-03",207.9433,209.1584,207.9433,208.6037,11254.0],["1998-03-04",209.6339,212.0641,209.6339,212.0641,31776.0],["1998-03-05",211.3244,211.6942,210.4791,211.6942,24163.0],["1998-03-06",211.7471,215.5509,211.7471,214.7056,16219.0],["1998-03-09",215.1283,217.3736,215.1283,215.5509,19529.0],["1998-03-10",215.1283,217.7698,215.1283,216.5019,6455.0],["1998-03-11",216.6868,217.6641,216.3962,216.3962,3807.0],["1998-03-12",216.7397,216.7397,215.8415,216.1585,11585.0],["1998-03-13",216.9509,218.034,216.9509,217.7962,9599.0],["1998-03-16",218.1925,221.2568,218.1925,220.253,9599.0],["1998-03-17",220.8869,221.468,220.7548,221.1246,5793.0],["1998-03-18",221.4681,223.8983,221.4681,222.3926,11585.0],["1998-03-19",222.736,223.5812,219.9887,220.834,20853.0],["1998-03-20",221.4681,223.1587,220.8341,222.7361,19860.0],["1998-03-23",222.8945,223.3171,222.102,222.102,6455.0],["1998-03-24",222.3134,227.438,222.3134,226.5927,13571.0],["1998-03-25",227.3851,228.1776,224.2945,225.4567,19529.0],["1998-03-26",225.0341,225.1662,223.7397,224.0831,5793.0],["1998-03-27",223.6869,224.8756,222.4454,222.9473,15723.0],["1998-03-30",222.9472,222.9472,221.3623,221.4151,9599.0],["1998-03-31",221.6793,227.2794,221.6793,224.7699,27142.0],["1998-04-01",225.4849,226.3322,225.379,225.7497,20357.0],["1998-04-02",226.1203,227.2853,226.0673,227.2853,26811.0],["1998-04-03",227.6826,227.6826,224.1081,226.5175,11585.0],["1998-04-06",226.5175,227.4972,224.9553,224.9553,9930.0],["1998-04-07",225.379,225.379,219.342,222.8106,24825.0],["1998-04-08",222.8106,223.6314,219.0243,220.9837,15888.0],["1998-04-09",221.4073,226.3322,221.4073,223.9492,16550.0],["1998-04-13",224.3464,224.5317,221.8575,224.5317,11751.0],["1998-04-14",224.4258,225.8026,224.1345,224.9553,19529.0],["1998-04-15",225.1671,225.326,222.3075,222.4134,19860.0],["1998-04-16",221.9897,223.7373,219.4743,223.7108,23336.0],["1998-04-17",223.7108,227.0735,223.7108,226.2262,12909.0],["1998-04-20",225.8027,225.8027,224.0551,224.5317,3641.0],["1998-04-21",225.3789,225.4054,224.4257,225.4054,6620.0],["1998-04-22",225.8027,226.6235,224.5317,224.5317,4303.0],["1998-04-23",224.1081,224.4788,218.9714,219.3951,16550.0],["1998-04-24",220.2157,223.2607,220.2157,220.7188,14564.0],["1998-04-27",220.2952,220.2952,217.6739,219.0773,29294.0],["1998-04-28",219.5009,220.0834,218.7066,219.6333,21515.0],["1998-04-29",220.2952,220.2952,218.9184,219.0243,28963.0],["1998-04-30",219.0242,223.1548,219.0242,222.6782,32273.0],["1998-05-01",222.8371,226.7029,222.8371,226.1203,14233.0],["1998-05-04",226.491,226.7558,224.9553,224.9553,8772.0],["1998-05-05",224.7437,224.7437,223.4727,224.1082,29459.0],["1998-05-06",224.3198,224.3198,223.4461,223.4725,10758.0],["1998-05-07",223.8961,224.7434,223.8961,224.5581,15723.0],["1998-05-08",224.5582,228.7417,224.5582,227.4972,23667.0],["1998-05-11",227.3119,228.424,227.3119,227.5767,29128.0],["1998-05-12",228.3444,230.4626,227.9208,230.4626,20026.0],["1998-05-13",230.9924,233.1636,230.9924,233.1636,18205.0],["1998-05-14",232.581,234.6992,232.1573,234.3285,12578.0],["1998-05-15",234.3285,235.2552,230.8864,231.1776,9103.0],["1998-05-18",231.9984,233.3223,227.6295,228.3444,15888.0],["1998-05-19",229.1918,231.0452,229.1918,230.3038,10758.0],["1998-05-20",230.3039,231.5218,230.0391,231.5218,4634.0],["1998-05-21",231.7337,233.6136,230.8864,230.9129,11751.0],["1998-05-22",230.9129,231.0717,230.0921,230.1185,1655.0],["1998-05-26",230.4628,233.8255,229.8538,230.0921,6289.0],["1998-05-27",229.2712,229.6154,228.4769,229.5095,17874.0],["1998-05-28",229.4566,231.5748,228.6887,231.1776,14399.0],["1998-05-29",231.5748,231.5748,227.8679,229.6154,11585.0],["1998-06-01",229.1917,229.9861,228.3444,228.3444,5131.0],["1998-06-02",228.3445,229.6154,228.3445,229.3241,5958.0],["1998-06-03",228.5034,234.9375,228.5034,232.8987,25487.0],["1998-06-04",232.5809,234.6991,231.7336,234.5932,9268.0],["1998-06-05",235.4141,239.5182,235.4141,238.3002,8110.0],["1998-06-08",239.3592,239.3592,236.9233,237.3469,13075.0],["1998-06-09",235.1228,236.1819,233.5605,236.1819,11254.0],["1998-06-10",235.7847,237.188,234.6991,235.5993,5627.0],["1998-06-11",235.0699,235.0699,229.6155,230.0921,16716.0],["1998-06-12",229.6155,230.4627,224.7965,228.8741,35914.0],["1998-06-15",228.4768,231.7071,227.5236,230.4626,17047.0],["1998-06-16",230.6746,232.4486,228.98,228.98,20688.0],["1998-06-17",229.3772,233.2164,229.3772,232.0779,21019.0],["1998-06-18",231.6808,231.6808,227.6032,230.0921,23667.0],["1998-06-19",229.6155,230.0126,227.0736,228.1857,33100.0],["1998-06-22",228.3445,228.3445,227.4972,227.5237,18371.0],["1998-06-23",227.5237,231.5748,227.5237,230.3038,12247.0],["1998-06-24",230.3567,230.3567,228.6091,229.4035,14233.0],["1998-06-25",230.2243,233.4016,230.2243,233.2163,41706.0],["1998-06-26",233.4283,234.6462,233.4283,233.746,6455.0],["1998-06-29",233.7724,235.1228,233.6665,234.7521,38396.0],["1998-06-30",235.0697,245.2901,235.0697,244.4429,31445.0],["1998-07-01",244.8666,245.2903,243.3574,245.2903,17378.0],["1998-07-02",244.0194,248.8383,243.8075,248.3353,26977.0],["1998-07-06",248.0441,253.7633,248.0441,253.7368,19198.0],["1998-07-07",253.7633,254.1869,249.6857,250.5859,29459.0],["1998-07-08",251.3801,251.3801,248.6265,249.2884,6289.0],["1998-07-09",248.5205,250.9565,248.4411,250.7976,11420.0],["1998-07-10",251.645,251.7509,250.5859,251.3538,11916.0],["1998-07-13",251.645,251.645,249.5268,251.4332,9268.0],["1998-07-14",252.254,256.5169,252.254,255.0341,17212.0],["1998-07-15",255.0872,255.0872,253.1808,253.7368,21846.0],["1998-07-16",253.5512,253.9749,251.6448,252.4921,15226.0],["1998-07-17",253.1277,253.8161,251.2213,252.0686,12413.0],["1998-07-20",252.0687,252.0687,249.9373,250.4801,11254.0],["1998-07-21",250.374,250.374,248.2558,248.7324,8441.0],["1998-07-22",248.3078,248.3078,245.0176,245.0176,8275.0],["1998-07-23",243.9032,243.9032,240.6926,240.6926,10758.0],["1998-07-24",240.6925,243.2928,240.6925,243.0806,9930.0],["1998-07-27",241.9928,243.1603,241.6743,242.1519,8110.0],["1998-07-28",242.311,242.311,236.4469,236.4469,11916.0],["1998-07-29",236.8981,238.0656,234.3508,234.3508,9765.0],["1998-07-30",233.5017,233.5017,231.379,232.573,21681.0],["1998-07-31",231.8035,232.7852,230.4768,231.1667,29128.0],["1998-08-03",231.9628,233.5018,230.8483,232.8119,155074.0],["1998-08-04",231.2728,231.6443,226.7089,227.1335,55608.0],["1998-08-05",226.7619,226.7619,223.6839,224.9576,21350.0],["1998-08-06",224.2677,228.8847,223.3125,227.7702,28797.0],["1998-08-07",227.558,229.0439,226.3374,228.5663,48492.0],["1998-08-10",227.8234,227.8234,224.825,225.223,16550.0],["1998-08-11",224.8515,224.8515,220.6325,222.1185,14564.0],["1998-08-12",222.9411,225.568,222.9411,225.223,24163.0],["1998-08-13",225.8598,226.1782,221.8,222.8349,12578.0],["1998-08-14",223.5779,226.4967,222.1716,223.2595,20026.0],["1998-08-17",223.2329,224.3208,222.0124,223.9494,9765.0],["1998-08-18",224.3208,225.1699,224.1616,225.1434,20522.0],["1998-08-19",225.1433,225.1433,222.198,222.4103,29128.0],["1998-08-20",222.3042,222.3042,220.0222,220.7386,10758.0],["1998-08-21",219.9161,220.7121,216.5197,219.8896,32769.0],["1998-08-24",220.2877,225.0108,220.2877,223.6575,19198.0],["1998-08-25",224.0554,227.8233,224.0554,225.8332,25818.0],["1998-08-26",225.8597,226.7088,224.9045,226.7088,15061.0],["1998-08-27",226.3109,226.6028,222.49,222.49,15226.0],["1998-08-28",222.5165,222.5165,217.9526,220.3407,19364.0],["1998-08-31",220.3407,221.0306,217.5811,217.5811,29128.0],["1998-09-01",217.3688,218.0587,215.6706,217.8199,40548.0],["1998-09-02",217.8199,218.9078,217.5546,218.218,22508.0],["1998-09-03",217.7933,217.7933,216.0951,216.0951,8110.0],["1998-09-04",216.0952,217.6873,213.4684,216.0156,17543.0],["1998-09-08",216.3872,221.8798,216.3872,221.8798,18040.0],["1998-09-09",221.8796,221.8796,217.4483,217.4483,11089.0],["1998-09-10",216.6258,216.6258,212.2742,213.9724,12413.0],["1998-09-11",214.3971,216.1749,213.9725,214.1848,18371.0],["1998-09-14",214.397,217.7934,214.1847,216.6259,13737.0],["1998-09-15",216.0952,216.0952,213.7868,214.9808,36079.0],["1998-09-16",215.2461,215.6442,213.1765,213.7337,9930.0],["1998-09-17",212.9111,213.3357,211.4252,213.0173,19198.0],["1998-09-18",212.1681,212.3804,210.1515,211.6109,30121.0],["1998-09-21",211.4252,212.9907,209.0902,212.6723,19529.0],["1998-09-22",213.3356,215.7503,213.3356,215.4584,12578.0],["1998-09-23",215.6707,219.2793,215.6707,219.2263,11585.0],["1998-09-24",218.8283,218.8283,212.2743,213.6276,22508.0],["1998-09-25",213.5479,214.8215,212.9376,213.7867,10261.0],["1998-09-28",214.5032,217.0505,213.0969,213.7337,9103.0],["1998-09-29",213.7337,215.087,213.15,213.1765,24329.0],["1998-09-30",213.1764,217.4857,210.8356,217.4857,26646.0],["1998-10-01",217.0601,217.4857,210.3568,211.0484,18040.0],["1998-10-02",211.3677,215.677,211.2613,214.6396,13737.0],["1998-10-05",214.6395,214.9055,207.2712,211.9529,13737.0],["1998-10-06",213.2296,213.469,206.8455,207.0051,15226.0],["1998-10-07",207.6967,212.0858,206.6327,212.0858,20357.0],["1998-10-08",210.676,211.4474,204.8505,211.4474,24660.0],["1998-10-09",211.1016,211.1016,208.5745,209.0533,12909.0],["1998-10-12",209.4524,212.7243,208.7342,209.2396,15557.0],["1998-10-13",209.3726,209.3726,207.1647,208.0692,8110.0],["1998-10-14",207.6435,208.1223,205.5687,206.3667,11089.0],["1998-10-15",205.5687,209.3992,205.5687,208.548,14564.0],["1998-10-16",208.9735,214.0808,208.9735,211.8463,14068.0],["1998-10-19",212.804,215.8365,212.804,215.0118,16716.0],["1998-10-20",215.863,219.8797,215.1448,215.3842,13571.0],["1998-10-21",216.6344,217.8049,216.6344,216.6344,17047.0],["1998-10-22",216.262,216.7674,216.1024,216.7142,17378.0],["1998-10-23",216.3153,216.8473,215.0385,215.2247,14730.0],["1998-10-26",215.7833,219.3743,215.7833,218.8955,15061.0],["1998-10-27",219.7202,221.3162,217.2463,219.8266,16054.0],["1998-10-28",219.401,221.0768,218.4167,218.4167,5462.0],["1998-10-29",218.4432,219.6136,217.1132,219.587,3476.0],["1998-10-30",219.9862,226.1576,219.9862,225.998,17047.0],["1998-11-02",226.4235,228.1259,225.1467,225.6521,25984.0],["1998-11-03",225.5722,225.9978,221.7417,221.7417,12909.0],["1998-11-04",222.8059,223.1251,221.7418,222.1675,24494.0],["1998-11-05",221.7418,222.1674,220.8905,221.7152,15061.0],["1998-11-06",222.1408,224.0827,222.0078,223.4442,13902.0],["1998-11-09",223.0186,223.0186,218.7625,219.5605,15888.0],["1998-11-10",218.7626,218.7626,215.3578,215.677,20191.0],["1998-11-11",215.6769,219.3212,214.4533,219.3212,13571.0],["1998-11-12",218.5497,218.5497,216.7409,217.9113,11751.0],["1998-11-13",214.9321,217.6985,214.9321,217.1665,17543.0],["1998-11-16",217.9911,219.1881,215.4906,216.6344,13902.0],["1998-11-17",216.2088,218.9753,215.5172,218.9753,10758.0],["1998-11-18",219.4011,224.6679,219.4011,222.6995,19529.0],["1998-11-19",222.726,225.5456,222.3269,225.5456,13240.0],["1998-11-20",225.1467,225.7851,224.7211,225.3861,12578.0],["1998-11-23",226.4236,228.0994,225.865,226.7428,19860.0],["1998-11-24",226.317,229.6155,224.721,224.721,16219.0],["1998-11-25",225.1998,228.1791,225.1466,228.1791,35748.0],["1998-11-27",227.7536,228.1526,227.5275,228.1526,1986.0],["1998-11-30",227.9131,228.1259,226.4235,226.5033,13406.0],["1998-12-01",226.1044,226.1044,221.3163,221.3163,12744.0],["1998-12-02",221.2896,221.5822,217.4325,221.5822,16385.0],["1998-12-03",221.5823,223.2315,220.8907,221.3163,8441.0],["1998-12-04",222.1674,224.0028,221.9014,223.391,13737.0],["1998-12-07",222.992,227.2746,222.4333,227.2746,10427.0],["1998-12-08",227.4875,229.2963,225.1466,226.3703,8606.0],["1998-12-09",226.4501,226.4501,225.5457,225.8915,4634.0],["1998-12-10",224.2954,224.2954,221.1299,221.8215,13075.0],["1998-12-11",220.4649,221.1033,219.1881,221.1033,65704.0],["1998-12-14",221.0767,221.4225,219.4009,221.4225,19033.0],["1998-12-15",222.2472,226.5565,222.2472,226.5033,20026.0],["1998-12-16",226.9024,229.19,226.264,228.6048,23336.0],["1998-12-17",229.0037,233.313,229.0037,232.914,23832.0],["1998-12-18",232.5948,232.5948,231.1051,231.1051,16385.0],["1998-12-21",231.9299,232.7811,230.254,232.1161,19529.0],["1998-12-22",231.6373,231.7969,230.254,230.254,9268.0],["1998-12-23",231.318,235.4676,231.318,234.9622,9268.0],["1998-12-24",235.2016,235.8667,235.2016,235.8667,1655.0],["1998-12-28",235.8401,235.8401,233.6589,234.7761,11089.0],["1998-12-29",234.51,238.0213,234.0844,238.0213,15557.0],["1998-12-30",238.3937,242.3838,238.3405,239.5642,23501.0],["1998-12-31",239.5641,246.0015,239.1917,245.9748,39555.0],["1999-01-04",245.5759,248.6084,245.3099,247.4646,37403.0],["1999-01-05",247.2784,247.4912,245.6025,245.6025,16385.0],["1999-01-06",246.0015,249.1935,241.7454,249.1935,21846.0],["1999-01-07",246.8527,247.4113,242.9956,243.0222,11751.0],["1999-01-08",243.0222,243.8734,240.6282,243.8734,37238.0],["1999-01-11",243.3414,245.5759,239.1917,239.6174,29128.0],["1999-01-12",240.2558,244.7247,239.8036,244.2725,18371.0],["1999-01-13",242.8095,245.8685,242.8095,243.6075,23501.0],["1999-01-14",243.1818,243.3946,241.3197,241.3197,13240.0],["1999-01-15",241.7453,247.8634,241.7453,246.8526,16219.0],["1999-01-19",246.8527,248.1029,244.831,246.427,10427.0],["1999-01-20",247.2783,253.0241,247.2783,250.364,21846.0],["1999-01-21",251.1851,251.425,245.1601,246.8129,14399.0],["1999-01-22",245.9864,250.5452,245.9064,249.1055,21681.0],["1999-01-25",249.5323,252.0916,244.6269,252.0916,14233.0],["1999-01-26",251.3451,251.3451,246.1199,247.2396,25818.0],["1999-01-27",246.7595,246.7595,243.4538,243.907,13737.0],["1999-01-28",243.987,245.2666,243.987,244.6801,7613.0],["1999-01-29",244.9735,245.0801,242.7074,242.7074,9599.0],["1999-02-01",242.7074,242.7074,239.295,241.1878,10427.0],["1999-02-02",240.708,240.708,235.5361,238.4153,23005.0],["1999-02-03",238.4151,238.4151,237.1355,237.1355,13406.0],["1999-02-04",237.5355,238.2819,232.0969,234.6029,31776.0],["1999-02-05",235.6692,236.7623,235.456,236.6823,8441.0],["1999-02-08",237.3755,238.0153,234.6029,236.6823,11420.0],["1999-02-09",237.1623,240.1481,237.1623,237.8021,23336.0],["1999-02-10",237.1622,237.1622,230.764,232.0436,22343.0],["1999-02-11",232.4702,239.295,232.4702,239.295,8606.0],["1999-02-12",239.2949,239.4282,234.5496,235.456,25818.0],["1999-02-16",235.8826,239.5616,235.8826,239.5616,6620.0],["1999-02-17",239.295,239.7216,238.2287,238.6819,15226.0],["1999-02-18",239.5081,243.5604,239.4815,242.5473,22177.0],["1999-02-19",241.4278,241.4278,239.6149,239.7215,8110.0],["1999-02-22",240.1482,243.134,240.1482,243.0807,12744.0],["1999-02-23",242.7075,242.7075,240.5747,242.2276,6786.0],["1999-02-24",242.2275,242.2275,237.9619,237.9619,11254.0],["1999-02-25",238.4419,239.9882,231.6171,239.0818,21515.0],["1999-02-26",238.0153,238.0153,230.7639,234.6562,31114.0],["1999-03-01",234.6029,236.3091,231.1905,236.2825,16054.0],["1999-03-02",236.309,237.1621,235.4292,235.4292,11916.0],["1999-03-03",235.8826,235.8826,232.2569,233.0567,14564.0],["1999-03-04",233.7498,234.6029,232.0436,234.6029,13571.0],["1999-03-05",236.7356,238.0153,236.309,237.2954,10923.0],["1999-03-08",238.442,239.0818,238.0154,238.8685,13571.0],["1999-03-09",238.8684,238.8684,234.3896,237.5888,12578.0],["1999-03-10",238.0152,238.8683,234.1763,234.1763,26315.0],["1999-03-11",234.6029,235.0295,231.6437,232.6301,29128.0],["1999-03-12",232.8967,233.7498,231.1905,232.8167,7282.0],["1999-03-15",233.6431,233.6431,230.5506,231.617,9268.0],["1999-03-16",230.8172,230.8172,228.7911,228.7911,11585.0],["1999-03-17",228.4978,228.6578,227.2981,227.2981,5462.0],["1999-03-18",227.778,229.0577,227.3515,229.0577,11420.0],["1999-03-19",228.2046,228.2046,223.9124,224.2056,26480.0],["1999-03-22",223.9392,223.9392,222.233,223.3527,13406.0],["1999-03-23",223.086,223.086,220.6333,222.6595,25818.0],["1999-03-24",223.5125,227.3248,223.2993,227.3248,9434.0],["1999-03-25",226.7118,227.5115,225.3255,225.3255,7613.0],["1999-03-26",225.0587,226.9249,222.6594,223.5125,14564.0],["1999-03-29",223.9124,225.592,223.9124,224.3657,14730.0],["1999-03-30",224.7922,225.2188,222.2596,222.6595,19033.0],["1999-03-31",222.4462,222.4462,220.74,222.4462,31942.0],["1999-04-01",223.086,225.6453,221.8063,224.8188,10758.0],["1999-04-05",224.1524,224.579,221.8064,223.086,12247.0],["1999-04-06",223.5125,224.8188,220.8199,222.2062,17047.0],["1999-04-07",222.6329,222.6329,220.3135,220.3135,15723.0],["1999-04-08",220.3136,222.6596,218.8206,221.8598,38065.0],["1999-04-09",222.9794,222.9794,217.5409,219.5137,15723.0],["1999-04-12",219.8869,222.2329,219.8869,221.833,26811.0],["1999-04-13",222.7662,225.6454,222.7662,224.9523,26480.0],["1999-04-14",223.9391,230.3374,223.9391,227.3248,25984.0],["1999-04-15",226.7119,231.9371,226.7119,230.3909,20026.0],["1999-04-16",231.8303,231.8303,229.4843,230.1507,26480.0],["1999-04-19",230.1774,231.0838,229.4843,230.7106,28797.0],["1999-04-20",230.7639,231.1905,229.0578,229.1111,20522.0],["1999-04-21",228.7583,233.8893,228.7583,232.8203,10096.0],["1999-04-22",233.248,236.4549,233.0342,235.9739,20357.0],["1999-04-23",238.272,245.9686,238.272,242.8953,16054.0],["1999-04-26",242.6548,247.3048,242.6548,246.3962,22012.0],["1999-04-27",245.8617,246.7169,245.8617,245.8617,22343.0],["1999-04-28",245.2204,248.1601,244.1515,248.1601,15888.0],["1999-04-29",247.9997,247.9997,245.4341,246.3962,11089.0],["1999-04-30",247.5721,247.5721,243.51,245.4341,8937.0],["1999-05-03",244.3653,248.8549,242.9757,247.5722,14895.0],["1999-05-04",248.2135,248.8548,247.3583,247.6255,8606.0],["1999-05-05",247.6255,247.6255,244.1514,244.3385,17047.0],["1999-05-06",243.2962,244.5523,242.0135,242.3876,5462.0],["1999-05-07",242.441,243.7238,241.5057,242.6281,6786.0],["1999-05-10",242.8686,243.7238,242.8419,242.8419,3145.0],["1999-05-11",241.5859,241.5859,236.1876,237.3101,12413.0],["1999-05-12",238.4858,240.7307,236.8824,240.5169,9599.0],["1999-05-13",240.4902,244.579,239.6618,244.2049,29956.0],["1999-05-14",243.8307,243.8574,240.3031,240.3031,13571.0],["1999-05-17",239.8756,239.929,239.3411,239.3411,16385.0],["1999-05-18",239.448,239.8756,238.1652,238.5928,19033.0],["1999-05-19",238.86,239.448,238.5928,239.0738,10096.0],["1999-05-20",238.5928,239.448,238.5928,239.0204,10427.0],["1999-05-21",239.0204,240.0894,239.0204,239.4213,7282.0],["1999-05-24",239.8222,239.8757,238.2722,238.299,10427.0],["1999-05-25",237.31,244.1514,237.31,244.1514,21846.0],["1999-05-26",243.7773,243.7773,236.8825,238.0049,66035.0],["1999-05-27",237.7376,237.7376,234.9583,235.0385,4634.0],["1999-05-28",235.8669,239.7686,235.8669,237.9514,21846.0],["1999-06-01",238.1652,238.5928,234.9583,235.1721,5793.0],["1999-06-02",235.172,238.1651,233.4617,237.2832,17047.0],["1999-06-03",236.7221,236.7221,235.1721,235.9739,13406.0],["1999-06-04",236.4549,239.448,236.4549,238.8066,11089.0],["1999-06-07",239.114,239.3411,238.5928,238.8066,5958.0],["1999-06-08",239.6083,239.6083,238.1652,238.1652,5793.0],["1999-06-09",238.8066,239.3411,238.1652,239.3411,4800.0],["1999-06-10",239.3944,239.3944,238.1918,239.3142,5958.0],["1999-06-11",239.448,239.448,236.8023,236.8023,5627.0],["1999-06-14",236.0273,236.535,235.5997,236.535,3807.0],["1999-06-15",236.535,238.4324,235.5997,238.0316,8772.0],["1999-06-16",237.31,238.5928,236.8824,238.1652,4800.0],["1999-06-17",237.7377,238.8066,236.6687,238.8066,6951.0],["1999-06-18",237.5773,237.9514,236.3213,236.8424,29128.0],["1999-06-21",236.4548,239.0204,235.1988,238.2454,23501.0],["1999-06-22",237.3101,238.3791,235.1989,238.3791,8441.0],["1999-06-23",238.7264,238.7264,238.1652,238.5928,5627.0],["1999-06-24",238.1652,238.8066,236.2411,236.7221,5296.0],["1999-06-25",236.4549,236.4549,234.9583,235.1721,7944.0],["1999-06-28",235.9738,236.1876,235.1721,235.1721,12744.0],["1999-06-29",235.1721,237.0962,234.3169,235.1721,16550.0],["1999-06-30",236.2946,236.4549,229.9342,229.9342,64380.0],["1999-07-01",230.3083,232.7669,230.3083,232.7669,11916.0],["1999-07-02",233.0342,233.6756,231.8583,233.248,121643.0],["1999-07-06",232.8739,237.3101,232.8204,237.3101,20853.0],["1999-07-07",237.9514,239.0203,237.7376,238.4057,19364.0],["1999-07-08",238.0048,238.0048,233.0341,235.1186,16054.0],["1999-07-09",234.5308,235.3859,234.1032,235.3859,3641.0],["1999-07-12",236.1876,236.1876,234.3169,235.5462,5793.0],["1999-07-13",234.8513,236.8824,233.9695,233.9695,5131.0],["1999-07-14",231.9117,236.4548,231.9117,236.0272,14068.0],["1999-07-15",237.7376,240.7308,237.7376,239.0204,21019.0],["1999-07-16",239.4479,241.5858,238.0582,241.5858,20357.0],["1999-07-19",242.0134,243.7238,242.0134,242.8419,19033.0],["1999-07-20",242.4411,242.6549,242.4411,242.6549,4800.0],["1999-07-21",243.0781,244.0691,242.1406,244.0691,26315.0],["1999-07-22",244.0692,244.4978,240.6407,244.4978,19033.0],["1999-07-23",244.2833,244.2833,243.4262,243.9619,8441.0],["1999-07-26",243.9619,244.2298,241.7119,241.7119,10758.0],["1999-07-27",241.7119,244.2833,241.7119,244.2833,23667.0],["1999-07-28",245.3549,245.9977,243.8549,243.8549,19860.0],["1999-07-29",243.2118,243.2118,239.569,242.1136,10592.0],["1999-07-30",242.6762,242.9976,239.9977,242.1405,16716.0],["1999-08-02",242.1405,243.011,241.0691,241.4977,7448.0],["1999-08-03",241.2835,241.2835,239.4085,239.5692,4634.0],["1999-08-04",239.9976,243.4262,238.7387,238.7387,10427.0],["1999-08-05",238.7121,239.1407,235.2836,235.605,7613.0],["1999-08-06",235.1763,235.712,234.8549,235.2567,10758.0],["1999-08-09",235.2566,237.4262,235.2566,235.7388,7117.0],["1999-08-10",235.2835,235.7121,233.6764,233.6764,10427.0],["1999-08-11",234.6407,236.5693,233.6765,236.355,16550.0],["1999-08-12",236.7834,238.0691,234.8549,237.0513,14730.0],["1999-08-13",237.4263,238.6049,234.5335,235.337,5296.0],["1999-08-16",235.4977,236.5691,233.1406,233.5691,7779.0],["1999-08-17",234.4263,235.3102,233.9174,235.3102,10592.0],["1999-08-18",235.2835,238.8192,235.2835,238.8192,5627.0],["1999-08-19",238.8995,238.8995,236.3549,236.7031,6620.0],["1999-08-20",235.9798,238.2833,235.9798,238.2833,11585.0],["1999-08-23",237.5336,237.5336,235.2836,236.355,14399.0],["1999-08-24",235.7388,235.7388,233.9977,235.4442,11254.0],["1999-08-25",235.8458,236.1405,234.4262,234.4262,11254.0],["1999-08-26",234.8549,236.9977,234.8549,236.5691,12744.0],["1999-08-27",236.9442,237.2121,233.7835,233.7835,6455.0],["1999-08-30",233.4084,233.4084,231.4263,232.2834,7282.0],["1999-08-31",231.8549,232.712,230.9977,230.9977,19198.0],["1999-09-01",231.4264,231.8549,229.2835,231.8014,14068.0],["1999-09-02",231.8015,231.8015,229.2836,229.4979,8606.0],["1999-09-03",229.7923,233.9441,229.7923,231.8816,11420.0],["1999-09-07",232.2567,233.5692,231.8549,232.4174,11585.0],["1999-09-08",232.7121,237.4263,232.2836,234.9621,12909.0],["1999-09-09",235.1763,237.8549,235.1763,236.5691,7117.0],["1999-09-10",236.1405,236.1405,234.9887,235.2834,2648.0],["1999-09-13",234.5335,234.8281,232.4978,233.1406,2814.0],["1999-09-14",233.7833,233.7833,230.7834,232.1762,11585.0],["1999-09-15",232.7121,232.7121,228.989,230.355,11916.0],["1999-09-16",230.3549,233.4085,230.3549,233.4085,24163.0],["1999-09-17",232.2835,235.4977,232.2835,235.4977,16054.0],["1999-09-20",236.1406,237.4263,233.1406,233.1406,8772.0],["1999-09-21",231.8549,233.5692,231.4264,231.8014,8606.0],["1999-09-22",231.4264,231.4264,230.1407,230.4889,46009.0],["1999-09-23",230.2479,230.2479,227.7836,227.9979,5958.0],["1999-09-24",227.355,227.73,225.2121,225.4264,11916.0],["1999-09-27",225.855,226.7255,225.2121,225.4264,16054.0],["1999-09-28",224.9978,224.9978,222.855,224.355,12744.0],["1999-09-29",223.5514,224.5693,218.5693,219.2122,28466.0],["1999-09-30",218.5694,219.0783,217.7122,218.5694,50809.0],["1999-10-01",218.5694,218.5694,217.2837,217.9533,23998.0],["1999-10-04",218.355,220.7121,217.7122,220.23,33266.0],["1999-10-05",220.23,220.23,218.1408,218.4622,10261.0],["1999-10-06",218.8371,220.4978,218.5693,219.855,20026.0],["1999-10-07",220.2836,220.5515,217.2837,220.5515,22508.0],["1999-10-08",220.2836,221.355,220.0425,220.9265,7448.0],["1999-10-11",220.5515,220.9265,220.0961,220.2836,22177.0],["1999-10-12",220.7121,220.7121,217.2836,217.5514,12413.0],["1999-10-13",217.98,218.5693,217.2836,217.4979,8606.0],["1999-10-14",218.5693,219.2657,217.4979,218.8907,12744.0],["1999-10-15",218.5694,218.5694,212.998,214.7123,10096.0],["1999-10-18",214.3372,218.4622,214.3372,215.7033,22674.0],["1999-10-19",216.4801,216.4801,214.8462,215.0605,8937.0],["1999-10-20",215.9145,215.9145,213.9809,215.646,14233.0],["1999-10-21",214.8402,214.8402,210.5971,210.5971,14730.0],["1999-10-22",211.0,213.5513,210.8658,212.853,70669.0],["1999-10-25",211.6713,213.1215,210.6508,212.9603,19860.0],["1999-10-26",212.9066,217.4183,212.9066,217.4183,29956.0],["1999-10-27",217.8212,222.6014,217.8212,221.93,24163.0],["1999-10-28",222.3059,227.0861,222.2522,225.7971,17543.0],["1999-10-29",226.2267,230.0938,226.2267,228.6168,13571.0],["1999-11-01",229.0198,229.8791,227.3548,228.8049,21681.0],["1999-11-02",227.9455,228.59,226.8713,227.0861,14564.0],["1999-11-03",226.2804,228.3213,224.4274,225.1524,24825.0],["1999-11-04",225.9045,228.59,225.9045,228.1335,11420.0],["1999-11-05",229.0197,230.0939,228.1872,229.2077,16550.0],["1999-11-08",229.4495,230.1209,227.8919,228.1605,8441.0],["1999-11-09",247.9256,251.7927,246.2069,250.5037,59084.0],["1999-11-10",246.2069,251.1482,245.7772,251.0408,54615.0],["1999-11-11",250.6648,250.6648,247.4959,247.4959,15888.0],["1999-11-12",247.5229,248.3554,246.3949,247.2812,25156.0],["1999-11-15",249.2147,249.2147,247.7108,248.4628,22343.0],["1999-11-16",248.4627,249.4295,247.0663,247.0931,18040.0],["1999-11-17",247.2812,247.2812,246.5292,246.9052,9434.0],["1999-11-18",246.0995,247.0394,245.0253,245.3475,22674.0],["1999-11-19",243.3065,244.4881,242.3397,242.5008,25653.0],["1999-11-22",242.4472,243.8437,242.4472,243.7363,15061.0],["1999-11-23",244.1123,244.1123,239.8692,240.1914,18205.0],["1999-11-24",239.7617,244.0585,239.332,243.6288,16716.0],["1999-11-26",244.0317,244.0317,242.9843,242.9843,9599.0],["1999-11-29",242.3397,242.5814,240.5404,241.185,8937.0],["1999-11-30",241.6146,245.5623,241.6146,245.5623,22177.0],["1999-12-01",245.9921,246.6635,241.9101,242.85,17047.0],["1999-12-02",242.5546,242.7426,241.4267,241.8295,19033.0],["1999-12-03",241.8295,243.6288,241.8295,242.85,22343.0],["1999-12-06",242.5814,243.1991,241.5878,241.5878,40382.0],["1999-12-07",240.7553,240.7553,237.8281,239.2246,21350.0],["1999-12-08",238.4727,243.5751,238.4727,243.5751,31611.0],["1999-12-09",243.6288,243.6288,240.621,241.6415,35748.0],["1999-12-10",242.3397,244.9178,241.4804,243.3602,22012.0],["1999-12-13",242.7694,242.7694,240.621,240.6747,35583.0],["1999-12-14",241.0506,241.3192,238.9022,238.9022,40548.0],["1999-12-15",238.0966,238.0966,232.8867,232.8867,55774.0],["1999-12-16",232.4571,233.2627,232.0274,232.5645,16550.0],["1999-12-17",232.5646,234.1759,232.0275,232.0275,33100.0],["1999-12-20",232.4573,234.6057,232.0276,233.8,19695.0],["1999-12-21",234.1759,237.6133,233.3165,236.3243,9765.0],["1999-12-22",235.5723,236.3242,235.0889,235.8677,5793.0],["1999-12-23",235.8678,237.0763,235.5724,236.754,17212.0],["1999-12-27",236.7539,237.1836,232.0274,234.0684,45678.0],["1999-12-28",234.4443,235.787,233.746,235.787,6786.0],["1999-12-29",235.8947,235.8947,234.6056,235.6799,9434.0],["1999-12-30",236.3243,238.9024,232.0409,237.6133,4965.0],["1999-12-31",238.4729,239.3322,238.4729,238.8488,3972.0],["2000-01-03",238.9023,238.9023,232.4571,232.833,18205.0],["2000-01-04",232.8332,232.8332,226.8714,227.6233,12247.0],["2000-01-05",227.3009,234.0415,226.6563,229.9058,19198.0],["2000-01-06",229.9058,231.3829,228.8048,230.8457,15723.0],["2000-01-07",231.5977,233.7461,231.5977,233.5044,10096.0],["2000-01-10",235.626,248.785,235.626,245.3475,25322.0],["2000-01-11",247.496,249.9666,244.327,245.455,33431.0],["2000-01-12",245.4819,248.5702,245.4819,246.3144,24660.0],["2000-01-13",247.9257,252.2225,247.9257,250.6918,13075.0],["2000-01-14",251.0946,252.2225,245.4013,245.4013,27473.0],["2000-01-18",245.6161,248.5702,244.4882,246.6366,14399.0],["2000-01-19",245.8846,247.2811,244.9179,245.3475,12578.0],["2000-01-20",245.9921,247.6034,244.9179,245.0253,9930.0],["2000-01-21",246.207,246.8515,244.4882,245.6162,18040.0],["2000-01-24",246.4218,246.4218,243.2529,243.5214,10923.0],["2000-01-25",243.4677,244.0586,238.9024,241.4805,17709.0],["2000-01-26",241.4965,244.6999,241.4965,243.5693,18702.0],["2000-01-27",243.4617,244.2155,240.4736,240.7698,18040.0],["2000-01-28",240.3391,240.9851,236.8933,237.4317,39058.0],["2000-01-31",237.001,240.5544,236.8933,236.8933,28632.0],["2000-02-01",236.9202,239.4776,236.9202,239.4237,21681.0],["2000-02-02",238.1855,238.2124,235.8704,235.8704,17543.0],["2000-02-03",236.2473,236.8933,234.9551,236.7857,11089.0],["2000-02-04",236.4626,237.1086,235.305,235.305,34424.0],["2000-02-07",235.4935,235.4935,233.9052,233.986,8937.0],["2000-02-08",233.4476,233.4476,230.4326,230.648,20191.0],["2000-02-09",230.0018,230.0018,227.8483,228.3597,17874.0],["2000-02-10",229.3559,229.6251,225.2103,225.2103,18040.0],["2000-02-11",225.0486,225.0486,219.6646,221.3336,52795.0],["2000-02-14",221.3874,221.3874,217.7264,217.7264,22012.0],["2000-02-15",218.3726,218.5879,215.1692,217.6189,23170.0],["2000-02-16",217.188,217.188,213.2577,213.2577,21019.0],["2000-02-17",213.2577,215.6266,213.2577,213.2577,18371.0],["2000-02-18",213.2847,213.6347,212.0195,212.4233,14564.0],["2000-02-22",211.6157,213.4194,210.7274,211.3196,21846.0],["2000-02-23",211.9119,211.9119,210.2967,211.5081,9103.0],["2000-02-24",210.7275,210.7275,205.1282,206.3126,18702.0],["2000-02-25",206.3126,207.3894,205.8819,206.2049,15226.0],["2000-02-28",205.8818,208.8968,204.5897,208.8968,19695.0],["2000-02-29",208.8967,210.0812,207.1739,210.0812,14730.0],["2000-03-01",209.7583,210.6197,208.8161,210.6197,14564.0],["2000-03-02",210.1889,213.4731,210.1889,213.4731,12578.0],["2000-03-03",213.4732,214.4961,212.7733,214.1731,12247.0],["2000-03-06",213.7423,213.7423,211.0504,211.0773,14730.0],["2000-03-07",210.6198,210.6198,207.6048,208.2508,10427.0],["2000-03-08",208.4662,208.4662,205.8819,207.174,18702.0],["2000-03-09",206.9587,209.7583,206.7433,209.3545,8772.0],["2000-03-10",208.8969,208.8969,205.0205,205.0205,6455.0],["2000-03-13",204.5897,208.5738,203.2975,208.0354,21350.0],["2000-03-14",207.6585,210.6197,206.5548,207.3355,19860.0],["2000-03-15",206.3126,212.2349,205.0204,212.1272,19860.0],["2000-03-16",211.6965,221.6029,211.4811,220.9568,12247.0],["2000-03-17",218.9109,221.2799,215.8959,220.0954,25322.0],["2000-03-20",220.5261,223.5411,220.5261,221.3876,6786.0],["2000-03-21",221.3877,221.3877,215.3577,215.3577,25487.0],["2000-03-22",216.0037,219.4494,216.0037,219.4225,17212.0],["2000-03-23",219.8801,222.5721,218.3726,222.5721,14730.0],["2000-03-24",222.6796,222.6796,218.0495,218.3725,19198.0],["2000-03-27",218.8033,219.1264,217.0805,217.0805,14233.0],["2000-03-28",217.5111,217.9418,217.4034,217.4034,5958.0],["2000-03-29",217.4304,217.5111,216.219,216.219,9765.0],["2000-03-30",217.2957,221.3336,217.2957,221.3336,16054.0],["2000-03-31",223.4335,233.0169,223.4335,233.0169,41210.0],["2000-04-03",232.1555,232.8015,229.3558,229.3558,13075.0],["2000-04-04",229.3827,230.971,222.3836,222.7874,13240.0],["2000-04-05",223.5413,223.972,222.2491,222.2491,4138.0],["2000-04-06",222.6797,224.7794,222.6797,223.9987,7944.0],["2000-04-07",223.3258,223.3258,222.249,222.8951,10427.0],["2000-04-10",222.0875,222.249,219.234,219.584,7779.0],["2000-04-11",219.5031,219.9338,219.2339,219.557,20357.0],["2000-04-12",219.6647,223.0566,219.6647,220.903,5793.0],["2000-04-13",220.8221,220.849,216.2189,217.7264,20357.0],["2000-04-14",217.3495,217.3495,210.1889,211.481,22177.0],["2000-04-17",211.4811,215.3576,211.4811,214.4423,17212.0],["2000-04-18",214.6475,215.0794,212.488,214.2156,15888.0],["2000-04-19",214.6474,216.159,214.6474,215.3222,5793.0],["2000-04-20",215.0793,215.2953,214.2155,215.2413,4965.0],["2000-04-24",214.6474,215.0793,212.0561,212.488,11254.0],["2000-04-25",212.5149,213.3517,211.7321,212.5959,25653.0],["2000-04-26",212.596,213.4598,211.6783,211.6783,13571.0],["2000-04-27",211.3002,211.3002,209.3567,210.3285,7448.0],["2000-04-28",209.8966,211.8401,209.8966,210.7604,4965.0],["2000-05-01",210.7605,210.7605,209.033,209.033,12247.0],["2000-05-02",209.0329,209.4648,207.0894,207.1164,6786.0],["2000-05-03",207.3053,207.3053,203.4183,203.9582,8110.0],["2000-05-04",203.9583,209.4648,203.9583,209.4648,22508.0],["2000-05-05",209.8967,211.5703,209.6538,209.6538,9103.0],["2000-05-08",209.6807,209.6807,206.8735,208.385,11420.0],["2000-05-09",208.8171,214.6745,207.3054,214.6475,24329.0],["2000-05-10",213.3517,213.7836,211.2462,211.7051,12578.0],["2000-05-11",212.11,214.5934,212.11,214.2425,14233.0],["2000-05-12",214.6475,216.591,214.4585,214.4585,10758.0],["2000-05-15",214.4585,217.8866,212.9199,217.8866,11089.0],["2000-05-16",217.8865,219.9109,217.6705,219.614,9599.0],["2000-05-17",219.6411,219.7221,215.5112,215.5652,8441.0],["2000-05-18",215.5651,216.3749,214.0535,214.0535,3972.0],["2000-05-19",214.2155,214.2155,210.5175,210.5175,9103.0],["2000-05-22",210.7605,212.0561,210.7605,211.7322,6455.0],["2000-05-23",211.5163,212.9199,211.1924,211.6242,9434.0],["2000-05-24",211.6243,215.0794,209.4649,214.6475,33431.0],["2000-05-25",215.0793,215.5112,211.6242,212.488,11089.0],["2000-05-26",212.9198,212.9198,211.1923,212.5419,6786.0],["2000-05-30",212.4879,215.511,212.056,215.2681,10096.0],["2000-05-31",215.5112,216.9419,214.6475,216.1591,15888.0],["2000-06-01",216.375,217.0229,215.5113,217.0229,25322.0],["2000-06-02",217.0227,218.0485,215.943,216.132,17543.0],["2000-06-05",216.5369,216.5369,215.0793,215.4572,11420.0],["2000-06-06",215.4573,215.4573,212.0562,213.6758,20357.0],["2000-06-07",213.6487,213.6487,209.8967,210.2206,15392.0],["2000-06-08",209.8966,211.0033,208.385,209.5997,10923.0],["2000-06-09",209.9777,215.9431,209.5728,215.6732,16054.0],["2000-06-12",215.2414,215.6193,213.6218,213.6218,8606.0],["2000-06-13",213.6217,215.0794,213.6217,214.2156,3145.0],["2000-06-14",213.7837,215.4033,211.1654,211.1654,18867.0],["2000-06-15",210.7605,212.1641,210.7605,211.8942,34921.0],["2000-06-16",211.4624,211.9482,208.6011,209.6808,28135.0],["2000-06-19",209.3839,211.6243,209.3569,211.5973,41375.0],["2000-06-20",211.1923,211.8401,211.1923,211.3812,22343.0],["2000-06-21",211.1924,211.5703,210.7605,211.0305,9434.0],["2000-06-22",211.0303,211.5162,210.7604,211.3003,16881.0],["2000-06-23",211.6242,211.6242,208.601,208.7899,14895.0],["2000-06-26",208.3852,209.033,207.7373,207.7913,9599.0],["2000-06-27",207.7373,207.7373,206.1717,206.1717,11585.0],["2000-06-28",205.5778,205.9557,204.0122,205.8477,10261.0],["2000-06-29",206.0097,208.601,206.0097,207.9532,7779.0],["2000-06-30",207.5212,208.277,205.1459,206.4618,54450.0],["2000-07-03",206.0637,208.1691,206.0637,207.9532,3145.0],["2000-07-05",207.9532,209.0329,205.5778,205.7938,14895.0],["2000-07-06",205.7938,210.7605,205.7938,206.3067,29459.0],["2000-07-07",206.4416,207.6293,205.8477,205.9287,10096.0],["2000-07-10",206.4417,206.8736,205.146,205.173,9268.0],["2000-07-11",205.9017,206.2256,205.3619,206.0097,11751.0],["2000-07-12",207.7372,208.1691,206.8735,207.3863,17047.0],["2000-07-13",207.7372,211.6242,207.7372,210.7604,13075.0],["2000-07-14",210.7605,210.7605,208.7631,209.7888,7448.0],["2000-07-17",210.3285,211.1923,209.8427,211.1383,13075.0],["2000-07-18",210.7604,211.1383,209.8967,210.2206,3310.0],["2000-07-19",210.2098,211.9421,210.0473,210.0744,12247.0],["2000-07-20",210.4804,211.7797,209.6143,209.7767,26149.0],["2000-07-21",209.7766,209.7766,208.315,208.315,16881.0],["2000-07-24",208.7481,208.7481,206.5826,207.0428,17047.0],["2000-07-25",206.6368,207.0969,206.3119,206.3932,21515.0],["2000-07-26",206.2442,206.2442,204.4171,204.9585,27473.0],["2000-07-27",204.8504,204.8504,203.9842,204.4173,8275.0],["2000-07-28",204.4173,205.4458,202.3601,204.8504,33597.0],["2000-07-31",204.8504,208.3151,204.4444,207.882,14068.0],["2000-08-01",207.882,209.6143,207.4489,209.5602,16219.0],["2000-08-02",209.1812,212.2128,209.1812,212.1045,22343.0],["2000-08-03",212.4834,217.8429,212.2127,217.8429,14399.0],["2000-08-04",218.7091,220.7662,218.276,220.0354,25984.0],["2000-08-07",220.0084,223.0129,219.5753,222.3904,10427.0],["2000-08-08",222.0114,222.0114,220.5497,220.658,10096.0],["2000-08-09",220.7121,220.7662,218.7091,218.8985,9765.0],["2000-08-10",219.3046,221.7407,219.3046,220.2249,13571.0],["2000-08-11",220.2791,220.658,220.0084,220.5497,12082.0],["2000-08-14",220.5497,220.7662,220.0083,220.7392,11089.0],["2000-08-15",220.5497,220.6579,220.2249,220.2249,9930.0],["2000-08-16",219.6294,220.252,219.5753,220.252,7779.0],["2000-08-17",220.0084,220.0354,217.4098,219.1422,13571.0],["2000-08-18",218.7092,219.1422,215.6775,217.6535,17212.0],["2000-08-21",217.8429,217.8429,216.1105,216.5165,14564.0],["2000-08-22",216.1107,217.3558,216.0836,217.1664,4634.0],["2000-08-23",217.1663,217.1663,216.0023,216.7332,6289.0],["2000-08-24",216.9767,216.9767,216.0294,216.0294,6124.0],["2000-08-25",215.2443,217.4639,214.8383,217.4639,12247.0],["2000-08-28",217.0849,217.6263,216.1105,216.327,15723.0],["2000-08-29",215.8941,219.1422,215.8941,219.1151,9599.0],["2000-08-30",219.1152,221.9844,219.1152,221.9573,19529.0],["2000-08-31",221.7408,222.0656,220.4415,220.4415,8772.0],["2000-09-01",221.091,223.9061,220.9557,223.067,11420.0],["2000-09-05",222.2279,222.2279,219.2504,219.2504,5462.0],["2000-09-06",219.2505,220.0084,218.7903,219.6836,7613.0],["2000-09-07",219.1421,220.0083,217.1932,219.9,14564.0],["2000-09-08",220.4415,220.6851,218.0595,218.655,24660.0],["2000-09-11",217.843,218.7092,217.843,218.7092,11089.0],["2000-09-12",218.8174,220.4415,218.4926,220.1708,6455.0],["2000-09-13",219.5753,219.7106,218.7903,218.7903,10758.0],["2000-09-14",218.2761,218.4926,217.1934,218.3844,12082.0],["2000-09-15",217.5722,218.4384,217.464,218.2219,37900.0],["2000-09-18",219.5753,219.5753,217.8429,219.1422,30618.0],["2000-09-19",220.8746,221.3077,216.9768,217.0039,14399.0],["2000-09-20",217.0309,217.1391,216.3,216.9497,6951.0],["2000-09-21",216.9496,218.0052,216.6518,217.4097,5627.0],["2000-09-22",217.843,217.843,216.9768,217.5723,6620.0],["2000-09-25",217.5722,217.5722,215.8399,216.0294,10261.0],["2000-09-26",215.7587,221.7948,215.7587,220.658,23170.0],["2000-09-27",220.4414,220.9016,219.5752,220.7662,3972.0],["2000-09-28",220.7664,225.0702,220.7664,224.8807,7779.0],["2000-09-29",225.2054,228.6701,222.3633,228.616,24329.0],["2000-10-02",229.1032,229.1032,227.6686,228.4536,7117.0],["2000-10-03",227.804,227.804,226.0716,226.3423,15226.0],["2000-10-04",226.9379,226.9379,225.0973,225.1785,4634.0],["2000-10-05",225.1784,225.422,222.7964,222.7964,6786.0],["2000-10-06",222.9858,222.9858,220.0083,220.7662,5296.0],["2000-10-09",220.8745,226.9107,220.8204,226.3693,21350.0],["2000-10-10",226.3693,231.7017,226.3693,229.8881,18867.0],["2000-10-11",229.1031,229.1031,225.4219,225.4219,3641.0],["2000-10-12",225.422,225.422,221.9843,221.9843,2979.0],["2000-10-13",222.8235,224.0957,222.6069,223.8521,10261.0],["2000-10-16",224.3392,224.3392,221.6595,222.3091,48161.0],["2000-10-17",222.3363,222.8776,220.3874,222.7964,18040.0],["2000-10-18",222.1614,223.1927,220.5873,222.8127,13571.0],["2000-10-19",222.7584,225.3637,222.0528,225.3637,6289.0],["2000-10-20",225.798,227.5349,225.3637,227.5349,8110.0],["2000-10-23",227.5348,227.5348,227.372,227.372,4303.0],["2000-10-24",226.8836,226.9107,226.2051,226.2051,4469.0],["2000-10-25",226.5579,226.5579,224.7124,224.7938,16219.0],["2000-10-26",225.201,225.9609,224.6039,225.9066,12082.0],["2000-10-27",226.0152,227.9692,225.9337,227.2635,9268.0],["2000-10-30",227.5348,233.6683,227.5348,233.6411,16881.0],["2000-10-31",233.6411,233.9668,231.2258,231.9314,17378.0],["2000-11-01",231.9315,232.1486,231.0088,232.1486,6124.0],["2000-11-02",232.7455,234.4282,232.7455,234.0482,7448.0],["2000-11-03",234.3196,234.3196,232.447,232.5827,4303.0],["2000-11-06",232.7457,232.8271,231.8229,231.8229,4965.0],["2000-11-07",231.2258,231.2258,229.1633,230.5202,8772.0],["2000-11-08",230.8459,233.6684,230.8459,233.3156,11420.0],["2000-11-09",233.1799,233.1799,227.5892,228.4034,5296.0],["2000-11-10",228.4033,228.4033,226.7749,226.9378,9103.0],["2000-11-13",227.2093,227.9692,225.798,226.6665,10096.0],["2000-11-14",227.3177,231.1172,227.3177,230.4116,5296.0],["2000-11-15",230.4117,232.9085,230.1946,232.0672,15392.0],["2000-11-16",232.3114,235.351,232.3114,233.6684,8937.0],["2000-11-17",233.3969,237.0336,233.3969,236.3551,10096.0],["2000-11-20",236.3551,236.3551,234.0483,234.4011,6124.0],["2000-11-21",234.9168,235.9481,230.8459,235.8938,16550.0],["2000-11-22",235.8936,239.3131,235.8936,239.3131,12413.0],["2000-11-24",240.1276,242.5973,240.1276,242.2173,13571.0],["2000-11-27",242.2172,249.6805,242.2172,249.6534,14564.0],["2000-11-28",249.0291,249.5719,243.167,244.2526,13406.0],["2000-11-29",244.0355,249.9518,244.0355,249.9247,23667.0],["2000-11-30",249.6804,251.4173,244.6868,250.6032,20026.0],["2000-12-01",250.1148,255.6512,250.1148,252.2859,18040.0],["2000-12-04",253.0457,255.9767,251.8516,252.5029,11585.0],["2000-12-05",252.2858,255.6511,252.2858,253.4799,13240.0],["2000-12-06",253.8056,255.624,250.956,251.0103,14895.0],["2000-12-07",250.6031,250.9831,249.6804,250.5488,10592.0],["2000-12-08",250.5488,258.3649,250.5488,258.3649,22674.0],["2000-12-11",260.1019,268.7864,260.0747,268.7864,21846.0],["2000-12-12",267.538,267.538,260.1019,260.5633,21681.0],["2000-12-13",261.6218,264.01,257.0624,257.768,16881.0],["2000-12-14",255.7598,257.4967,250.9833,252.7473,29459.0],["2000-12-15",251.2003,253.48,251.2003,251.3089,37403.0],["2000-12-18",251.4171,252.3942,251.4171,251.9056,8275.0],["2000-12-19",250.7659,256.628,250.7659,254.0769,20191.0],["2000-12-20",253.3714,254.6198,249.6805,250.7661,7282.0],["2000-12-21",251.173,252.9642,250.4403,250.4403,12744.0],["2000-12-22",251.3087,254.8911,251.3087,253.2627,8606.0],["2000-12-26",254.8912,257.4965,254.8912,256.4652,7779.0],["2000-12-27",256.8452,268.7864,256.8452,268.7864,37900.0],["2000-12-28",268.1351,270.1162,267.4837,269.5463,14895.0],["2000-12-29",269.0037,273.0203,267.4839,267.8638,15557.0],["2001-01-02",268.7863,270.496,261.8387,261.9201,21515.0],["2001-01-03",260.9704,268.1352,260.9704,266.3983,27142.0],["2001-01-04",265.5298,270.0892,264.9327,269.9806,24494.0],["2001-01-05",269.2207,269.2207,258.9892,260.1291,27473.0],["2001-01-08",260.5361,262.7073,258.4735,262.273,17212.0],["2001-01-09",261.4045,261.4045,258.962,260.4547,9765.0],["2001-01-10",260.8619,263.4673,259.2879,263.4673,7282.0],["2001-01-11",264.3356,267.321,262.0017,267.321,10096.0],["2001-01-12",267.321,273.1016,265.8012,272.6403,15392.0],["2001-01-16",270.5233,274.3228,267.0495,274.3228,14068.0],["2001-01-17",274.6756,275.734,270.0891,270.0891,6124.0],["2001-01-18",269.6548,272.6944,267.9179,269.1663,17709.0],["2001-01-19",269.1664,269.1664,266.8867,267.0224,6951.0],["2001-01-22",266.1811,266.1811,261.1874,263.5486,8606.0],["2001-01-23",263.5485,263.63,260.4275,260.7261,16219.0],["2001-01-24",260.0569,260.6009,256.7926,257.7447,12413.0],["2001-01-25",257.4455,257.4455,253.1202,255.2964,10923.0],["2001-01-26",256.1397,256.7926,250.6992,252.4674,12247.0],["2001-01-29",253.3108,260.4923,253.3108,260.0136,35583.0],["2001-01-30",259.8394,259.8394,253.746,256.8362,13075.0],["2001-01-31",256.4052,256.4052,253.3368,255.0516,12247.0],["2001-02-01",255.7044,256.3573,249.8287,253.093,21019.0],["2001-02-02",253.4848,255.0517,252.4402,252.7101,7448.0],["2001-02-05",253.3106,255.9221,252.7883,253.5282,11916.0],["2001-02-06",254.1811,262.4507,254.1811,260.3181,26811.0],["2001-02-07",260.7098,265.0623,260.7098,264.1134,15226.0],["2001-02-08",263.3212,264.1916,262.8859,262.8946,12413.0],["2001-02-09",263.974,268.1088,262.8859,262.8859,12082.0],["2001-02-12",263.2776,265.4973,263.2733,263.2733,4965.0],["2001-02-13",263.3734,264.8445,263.3299,263.4344,6455.0],["2001-02-14",264.6271,264.6271,261.1451,261.1495,5131.0],["2001-02-15",261.145,263.2125,259.8393,260.4922,8937.0],["2001-02-16",261.5802,267.456,261.5802,267.4081,9103.0],["2001-02-20",268.3265,272.0261,267.6736,270.7203,11751.0],["2001-02-21",271.1556,275.508,269.7411,269.7411,10923.0],["2001-02-22",269.4145,269.8497,267.6735,268.5005,14564.0],["2001-02-23",267.6736,268.6529,266.8031,268.6529,11089.0],["2001-02-26",268.653,270.5854,268.5442,269.9979,9599.0],["2001-02-27",269.6322,270.3938,268.544,269.8062,10592.0],["2001-02-28",269.1971,271.0991,268.5442,270.5028,10096.0],["2001-03-01",269.7409,272.0259,267.6735,272.0259,13075.0],["2001-03-02",272.026,275.7256,271.1599,275.4035,12578.0],["2001-03-05",275.4037,283.5602,271.1558,272.2003,38893.0],["2001-03-06",272.2002,272.8966,270.0675,270.8074,24329.0],["2001-03-07",268.7617,273.3318,268.1089,270.7247,21515.0],["2001-03-08",271.1556,274.2023,270.7204,273.68,14895.0],["2001-03-09",272.8966,273.3319,267.2385,270.1633,20853.0],["2001-03-12",268.1089,269.4146,260.5009,260.5009,11751.0],["2001-03-13",261.7978,262.2331,259.2908,261.3626,9103.0],["2001-03-14",260.9274,262.0155,259.1864,259.2909,17543.0],["2001-03-15",259.8393,260.7098,258.0983,259.3431,7448.0],["2001-03-16",259.3432,262.4508,258.9689,259.0559,18702.0],["2001-03-19",257.2278,257.2278,241.5591,244.1227,34424.0],["2001-03-20",242.8648,245.1498,241.5591,242.5122,9434.0],["2001-03-21",242.5166,242.5166,236.5538,236.8803,7613.0],["2001-03-22",236.7714,236.7714,228.0666,232.8542,20026.0],["2001-03-23",232.8544,234.5953,230.6782,232.7456,16550.0],["2001-03-26",233.2896,237.3156,232.8543,236.7236,11089.0],["2001-03-27",236.7715,242.7778,235.901,242.4731,16716.0],["2001-03-28",241.5593,241.9946,238.1035,238.9914,11254.0],["2001-03-29",238.9911,241.559,238.2076,241.4328,9268.0],["2001-03-30",241.6897,251.5697,241.6897,251.5697,35914.0],["2001-04-02",253.7459,258.9688,250.2639,250.3945,20853.0],["2001-04-03",249.9593,249.9593,245.4719,248.8494,12909.0],["2001-04-04",248.5231,251.5698,244.6059,250.2336,14068.0],["2001-04-05",250.2336,254.6164,248.7407,254.6164,13406.0],["2001-04-06",254.1812,254.1812,251.5698,253.5109,8110.0],["2001-04-09",253.5064,256.3703,253.5064,255.922,4634.0],["2001-04-10",256.3573,261.1449,256.3573,260.392,11585.0],["2001-04-11",259.8393,262.342,252.4402,255.0691,11089.0],["2001-04-12",255.4868,257.3802,254.6164,257.3802,4469.0],["2001-04-16",257.3801,257.5063,256.7664,256.7664,3476.0],["2001-04-17",257.2018,260.2746,257.2018,258.9688,5958.0],["2001-04-18",258.9733,262.0156,258.9733,260.057,16550.0],["2001-04-19",260.7098,261.3453,259.4041,260.5139,12744.0],["2001-04-20",260.5097,260.71,255.9223,260.0136,9434.0],["2001-04-23",259.404,260.2745,258.6859,259.4475,4634.0],["2001-04-24",259.4475,260.2745,258.4247,259.9524,16385.0],["2001-04-25",259.9525,262.6312,258.7048,260.8861,8937.0],["2001-04-26",260.4497,263.9398,260.4497,263.0673,8441.0],["2001-04-27",263.9398,265.2486,260.4497,263.2243,12082.0],["2001-04-30",263.2246,263.2246,252.5972,253.4698,30287.0],["2001-05-01",253.4695,256.4885,250.4157,255.8821,15888.0],["2001-05-02",256.7415,257.8322,254.7783,256.3315,9434.0],["2001-05-03",256.087,256.9596,253.4695,254.0497,6786.0],["2001-05-04",254.7784,261.3224,254.7784,261.3224,7779.0],["2001-05-07",260.4497,260.4497,253.8665,256.7851,8937.0],["2001-05-08",257.2214,257.8322,255.6509,256.314,4634.0],["2001-05-09",256.087,256.2877,255.1927,256.1961,4469.0],["2001-05-10",256.5235,259.9046,255.651,257.8367,12413.0],["2001-05-11",257.396,257.9195,256.5584,256.9816,4469.0],["2001-05-14",257.3958,257.3958,255.2494,256.7065,2152.0],["2001-05-15",256.087,258.7046,256.087,257.6139,4138.0],["2001-05-16",259.141,260.4498,259.141,260.4018,4965.0],["2001-05-17",260.0136,261.5012,256.5235,261.3224,19860.0],["2001-05-18",260.4497,261.7585,259.7953,261.1259,8110.0],["2001-05-21",261.9767,263.9398,258.4866,263.9398,16881.0],["2001-05-22",263.0673,263.0673,260.8991,262.7183,6289.0],["2001-05-23",262.1949,263.0674,256.5234,256.6543,7448.0],["2001-05-24",257.0904,258.4865,256.087,257.0032,16219.0],["2001-05-25",257.1734,257.3959,256.5234,256.9029,2814.0],["2001-05-29",256.7415,257.4745,255.1056,257.3392,12909.0],["2001-05-30",256.9598,256.9598,251.8163,251.8163,6951.0],["2001-05-31",252.5972,255.7034,252.5972,254.0369,10261.0],["2001-06-01",255.4327,255.4327,251.2882,254.9746,11420.0],["2001-06-04",255.8689,257.4001,254.7782,255.3017,2979.0],["2001-06-05",255.6509,258.2685,255.6509,257.0688,14233.0],["2001-06-06",258.2685,258.7048,256.7415,257.0688,8275.0],["2001-06-07",256.5233,257.1821,256.5233,256.567,3972.0],["2001-06-08",255.6509,256.5235,251.1007,251.1007,5793.0],["2001-06-11",251.1007,251.2883,250.4157,251.2272,3310.0],["2001-06-12",251.5063,252.1607,249.0196,249.0196,5462.0],["2001-06-13",250.4158,250.4158,248.9848,248.9892,3476.0],["2001-06-14",248.9848,248.9848,245.8001,245.8001,5627.0],["2001-06-15",244.3079,244.3079,236.4552,236.4552,24494.0],["2001-06-18",236.4597,239.182,236.4597,238.4447,19529.0],["2001-06-19",238.6366,240.8179,238.4184,239.4655,8606.0],["2001-06-20",239.4655,243.8718,239.0729,243.7016,18040.0],["2001-06-21",244.7442,246.8164,244.3079,245.6167,14730.0],["2001-06-22",245.6168,246.2712,241.6948,242.8509,12413.0],["2001-06-25",243.8719,244.7444,241.4463,241.6906,4634.0],["2001-06-26",240.8179,244.6439,239.0728,242.1267,9930.0],["2001-06-27",241.6904,247.7981,241.2541,246.6245,7944.0],["2001-06-28",246.9255,251.4147,246.9255,250.961,7944.0],["2001-06-29",250.5247,252.597,249.9794,250.4156,17709.0],["2001-07-02",250.4158,251.1618,249.107,249.9795,5627.0],["2001-07-03",250.4158,250.852,249.2422,250.3721,4634.0],["2001-07-05",250.852,253.2515,250.852,251.0352,3972.0],["2001-07-06",251.7202,252.1609,245.4162,247.0827,7613.0],["2001-07-09",247.1436,247.1436,244.7441,246.7073,5627.0],["2001-07-10",246.7074,246.7074,243.9764,244.417,7282.0],["2001-07-11",244.7443,245.6169,244.3081,245.0061,12578.0],["2001-07-12",244.308,246.9255,244.308,245.7476,7448.0],["2001-07-13",245.7432,248.6706,244.3079,248.5615,13571.0],["2001-07-16",247.7982,247.7982,245.3987,246.5984,5296.0],["2001-07-17",247.0346,258.4865,247.0346,258.4865,20191.0],["2001-07-18",258.9228,258.9228,250.7996,251.4496,16881.0],["2001-07-19",253.0332,257.3959,253.0332,255.2146,8441.0],["2001-07-20",253.9059,256.2137,251.7245,256.0872,13075.0],["2001-07-23",256.0872,257.6142,253.0334,254.7348,9434.0],["2001-07-24",253.9058,254.5602,249.1069,249.7613,11585.0],["2001-07-25",249.7614,250.636,249.7614,250.3124,18371.0],["2001-07-26",250.3124,253.3256,248.843,253.1726,6786.0],["2001-07-27",254.3096,254.3096,252.1229,252.9014,6124.0],["2001-07-30",253.6535,253.8721,252.3852,253.5441,4469.0],["2001-07-31",253.2163,255.6216,252.779,255.6216,5627.0],["2001-08-01",256.059,256.059,252.3372,254.97,10427.0],["2001-08-02",255.4029,257.2178,254.0909,257.2178,5296.0],["2001-08-03",257.1522,258.0268,255.5515,256.8242,6289.0],["2001-08-06",256.9335,256.9335,255.4291,255.4291,3310.0],["2001-08-07",256.2774,260.0079,256.2774,260.0079,4965.0],["2001-08-08",260.2136,261.9629,257.5896,257.6333,6786.0],["2001-08-09",258.4644,258.9235,255.403,256.2339,3641.0],["2001-08-10",255.8402,258.7354,254.9656,257.2616,4634.0],["2001-08-13",257.5896,259.7763,257.5896,259.5576,2979.0],["2001-08-14",259.5575,259.7762,257.1522,257.1522,3807.0],["2001-08-15",257.1566,257.3709,255.1842,255.4685,2979.0],["2001-08-16",255.4029,255.4029,251.9042,254.6988,7448.0],["2001-08-17",253.6536,254.0909,251.4669,251.4669,7117.0],["2001-08-20",251.9042,255.0748,251.9042,255.0748,3476.0],["2001-08-21",253.4347,256.7147,253.4347,256.2118,7613.0],["2001-08-22",255.8403,255.8403,254.3097,254.419,2814.0],["2001-08-23",254.9655,258.4642,254.9655,257.5895,1986.0],["2001-08-24",257.1522,260.6509,257.1522,258.9016,7944.0],["2001-08-27",258.6829,259.3345,258.0268,258.2455,4469.0],["2001-08-28",259.339,259.7764,255.1843,255.1931,7117.0],["2001-08-29",255.1929,255.1929,253.2118,253.6098,14730.0],["2001-08-30",253.4349,253.6099,248.821,248.8254,4800.0],["2001-08-31",248.6242,252.3415,248.6242,250.8108,9434.0],["2001-09-04",250.8153,253.3431,250.5747,253.3431,15557.0],["2001-09-05",253.2162,255.8402,252.3415,253.4917,10923.0],["2001-09-06",252.7788,252.7788,248.4055,250.4172,4800.0],["2001-09-07",249.2804,249.2804,241.4083,242.9871,9599.0],["2001-09-10",242.611,244.907,241.8457,243.3326,7282.0],["2001-09-17",242.8951,242.8951,232.6615,232.9152,7779.0],["2001-09-18",232.6615,235.7228,231.3495,234.4108,11254.0],["2001-09-19",234.4108,234.4108,221.7281,225.0081,15888.0],["2001-09-20",224.5709,224.5709,214.2673,216.2615,21184.0],["2001-09-21",205.5469,221.7282,205.5469,218.7543,28797.0],["2001-09-24",219.9789,226.1672,219.9789,225.2269,8772.0],["2001-09-25",225.227,227.3044,222.603,225.7955,14564.0],["2001-09-26",226.2327,226.2327,220.3025,220.3025,13075.0],["2001-09-27",220.3068,220.3068,217.4423,219.7601,17874.0],["2001-09-28",220.1976,227.4136,220.1976,227.3261,14233.0],["2001-10-01",226.8888,226.8888,218.6669,221.2034,10923.0],["2001-10-02",221.2909,223.0403,218.7763,220.8536,7944.0],["2001-10-03",219.1042,221.5883,219.1042,220.8536,10427.0],["2001-10-04",220.4162,226.1016,217.7922,223.0402,7779.0],["2001-10-05",223.9149,223.9149,220.8535,222.8871,5131.0],["2001-10-08",222.8914,222.8914,209.4828,215.0151,19860.0],["2001-10-09",215.1682,220.1713,215.1682,219.476,14233.0],["2001-10-10",219.0385,222.9964,219.0385,220.7004,7448.0],["2001-10-11",221.7282,226.9762,221.7282,226.5388,11585.0],["2001-10-12",226.1016,228.988,223.9149,227.2343,21846.0],["2001-10-15",226.5389,233.0202,224.5709,233.0202,11916.0],["2001-10-16",233.0201,236.1601,228.0476,229.6001,20026.0],["2001-10-17",228.7256,228.7256,224.7896,226.0622,10096.0],["2001-10-18",227.1949,228.6163,226.5389,228.6163,13902.0],["2001-10-19",228.179,229.6746,224.3523,229.4122,22508.0],["2001-10-22",230.0376,230.9122,227.4136,230.4749,8275.0],["2001-10-23",230.4749,233.0989,226.5389,227.3479,16716.0],["2001-10-24",227.6855,229.7816,227.6855,229.3431,4965.0],["2001-10-25",228.4661,230.2202,227.1506,228.5538,8275.0],["2001-10-26",227.9179,232.4127,227.0409,230.2201,10758.0],["2001-10-29",229.3431,230.1105,225.1115,225.528,7944.0],["2001-10-30",224.958,225.5062,222.7655,222.7655,12247.0],["2001-10-31",223.2041,226.2737,223.2041,223.8619,8772.0],["2001-11-01",223.6425,224.9581,220.5729,222.9015,9434.0],["2001-11-02",222.9014,225.265,222.7655,224.8879,8275.0],["2001-11-05",225.8351,228.4662,225.8351,227.5541,5296.0],["2001-11-06",227.5541,231.5359,227.5541,231.2947,7448.0],["2001-11-07",231.2945,232.4127,229.3431,230.2201,10427.0],["2001-11-08",230.2201,230.2201,229.4527,229.4527,9434.0],["2001-11-09",229.3432,229.3432,228.8302,228.839,8275.0],["2001-11-12",228.0278,228.0278,228.0278,228.0278,1324.0],["2001-11-13",227.5891,227.5891,224.081,226.7121,27142.0],["2001-11-14",226.7122,228.0277,226.2736,227.1068,11585.0],["2001-11-15",227.5891,227.94,227.1506,227.7207,4634.0],["2001-11-16",228.0276,228.0276,226.2735,228.0232,9599.0],["2001-11-19",227.5892,228.9048,226.8218,227.9181,11916.0],["2001-11-20",227.1506,228.0276,227.1506,227.3742,13737.0],["2001-11-21",227.3742,227.3742,224.5194,225.6157,3641.0],["2001-11-23",226.2735,227.589,226.2735,227.1286,1986.0],["2001-11-26",227.1286,227.1505,225.4403,227.1505,8937.0],["2001-11-27",226.712,227.1506,226.2735,226.5279,3972.0],["2001-11-28",226.9313,226.9313,224.958,226.7121,10592.0],["2001-11-29",226.4927,227.1505,225.3964,227.1461,11585.0],["2001-11-30",227.1506,227.804,223.204,223.6425,21515.0],["2001-12-03",223.6426,227.1507,223.204,226.3833,21846.0],["2001-12-04",226.379,226.9315,223.2041,223.8619,9599.0],["2001-12-05",223.8617,225.835,222.897,223.7083,12247.0],["2001-12-06",223.7083,227.1506,223.7083,224.081,73482.0],["2001-12-07",224.958,229.5624,224.958,226.7691,19198.0],["2001-12-10",227.1505,229.2817,224.3221,225.1509,12909.0],["2001-12-11",225.5895,227.1506,225.3965,225.8087,9930.0],["2001-12-12",226.7121,227.1507,225.8351,226.3175,10923.0],["2001-12-13",225.8789,226.9313,223.2039,223.2039,25487.0],["2001-12-14",223.6425,226.7823,223.6425,225.5676,16716.0],["2001-12-17",224.958,228.0276,223.6425,226.563,21515.0],["2001-12-18",226.9313,227.589,226.9269,227.1505,14068.0],["2001-12-19",226.7122,227.5892,224.9581,226.8788,29625.0],["2001-12-20",226.2735,226.9312,225.9446,226.4927,8110.0],["2001-12-21",226.0543,227.5891,226.0543,227.2383,30287.0],["2001-12-24",227.2339,227.589,225.835,227.1505,20357.0],["2001-12-26",227.1506,228.9046,227.1506,228.146,70338.0],["2001-12-27",228.4662,232.4128,227.1506,231.4919,32935.0],["2001-12-28",231.9742,236.3593,231.9742,235.1447,16219.0],["2001-12-31",234.6055,236.1403,232.4129,232.4129,10592.0],["2002-01-02",231.5401,231.6146,228.0276,231.6146,11089.0],["2002-01-03",231.5356,234.6052,230.6586,233.9475,8441.0],["2002-01-04",233.2899,234.6054,230.2203,231.0008,6786.0],["2002-01-07",231.9742,232.4128,231.6454,231.6454,9765.0],["2002-01-08",231.6453,232.4127,231.0972,232.1496,9434.0],["2002-01-09",232.5882,235.0439,231.5358,233.7722,37403.0],["2002-01-10",234.1668,236.3594,233.7283,235.9209,7944.0],["2002-01-11",236.7979,240.4157,235.4824,235.4824,13406.0],["2002-01-14",235.4824,235.7104,233.9914,235.7104,10261.0],["2002-01-15",236.7978,238.9904,235.4823,238.1134,13571.0],["2002-01-16",238.7712,238.7712,234.1668,235.7455,8441.0],["2002-01-17",235.7499,237.7846,235.7499,237.7846,5627.0],["2002-01-18",237.7846,239.6132,236.3594,237.2364,13240.0],["2002-01-22",238.5519,241.183,238.5519,240.0867,8275.0],["2002-01-23",240.9221,241.5816,239.6032,240.9265,13240.0],["2002-01-24",240.9221,245.3185,238.2843,243.0851,25487.0],["2002-01-25",243.0764,245.7538,242.6807,244.1535,16881.0],["2002-01-28",244.1095,248.3916,244.1095,245.5823,19860.0],["2002-01-29",246.4616,247.7805,243.1204,246.2066,15061.0],["2002-01-30",246.6375,247.8465,245.978,246.7034,19364.0],["2002-01-31",247.9563,248.3959,245.7581,245.824,22839.0],["2002-02-01",245.8286,247.0771,245.8286,246.5144,22012.0],["2002-02-04",246.8574,246.8574,244.7075,244.7075,18040.0],["2002-02-05",244.7119,246.2067,244.0041,245.2307,22674.0],["2002-02-06",245.2351,250.1546,244.6592,249.0555,15888.0],["2002-02-07",249.0554,253.8915,248.396,248.4048,19033.0],["2002-02-08",248.4048,251.0338,248.4048,249.7149,15061.0],["2002-02-11",249.7149,250.5722,248.396,250.1414,20191.0],["2002-02-12",249.9346,250.1545,249.1345,249.4598,5958.0],["2002-02-13",249.7149,250.5503,249.3192,249.9699,23998.0],["2002-02-14",250.1545,253.3419,249.8248,252.5241,15723.0],["2002-02-15",251.9131,252.3572,251.0339,251.5658,15557.0],["2002-02-19",251.0339,252.9023,249.2753,252.5067,10592.0],["2002-02-20",253.2319,259.6638,253.2319,259.4836,17212.0],["2002-02-21",258.9472,258.9472,249.7148,253.8034,34755.0],["2002-02-22",254.1114,255.8743,250.3744,250.858,17709.0],["2002-02-25",250.1545,254.5509,249.2752,254.0849,15723.0],["2002-02-26",254.5509,255.716,253.6716,255.3687,4138.0],["2002-02-27",256.3096,256.7492,254.9906,255.549,7117.0],["2002-02-28",255.5489,255.5489,250.6864,251.3767,15392.0],["2002-03-01",251.9131,253.1793,251.9131,253.1793,21350.0],["2002-03-04",253.1793,254.9906,252.5726,254.9906,27308.0],["2002-03-05",255.8698,258.5077,255.8698,257.4086,17378.0],["2002-03-06",258.2878,262.3457,258.2878,261.3653,9103.0],["2002-03-07",262.6843,263.7834,261.3127,262.6843,10427.0],["2002-03-08",263.1238,263.7833,261.5543,262.4204,8441.0],["2002-03-11",261.5853,261.8051,260.2663,260.7807,6951.0],["2002-03-12",261.3653,261.5852,259.5408,260.0728,5296.0],["2002-03-13",260.2663,261.3654,260.2663,260.9037,3972.0],["2002-03-14",261.3654,263.3349,261.3654,262.6711,10096.0],["2002-03-15",263.7833,264.6626,262.0248,264.223,11254.0],["2002-03-18",263.7833,267.3004,263.7833,267.2433,9103.0],["2002-03-19",266.8607,271.5869,266.8607,270.7603,8441.0],["2002-03-20",271.0374,271.2572,267.3004,268.0171,6786.0],["2002-03-21",267.3004,267.3048,263.7833,265.0802,10096.0],["2002-03-22",265.322,265.9814,262.904,263.3216,4634.0],["2002-03-25",263.7833,266.7508,263.7833,265.7617,6786.0],["2002-03-26",265.7617,267.9599,265.7617,267.2961,14730.0],["2002-03-27",267.3005,267.5203,266.8608,267.1774,12744.0],["2002-03-28",267.1905,267.3005,266.641,266.874,19364.0],["2002-04-01",265.9815,267.2784,265.3176,266.4651,6951.0],["2002-04-02",265.9815,265.9815,263.7833,264.0031,10758.0],["2002-04-03",262.904,262.904,258.9033,259.0527,20688.0],["2002-04-04",258.0681,264.8825,257.6284,264.4341,17874.0],["2002-04-05",263.7833,267.3004,263.7833,265.8936,20026.0],["2002-04-08",265.0143,267.3005,264.8824,266.5443,17378.0],["2002-04-09",266.2014,268.6194,265.9024,268.1094,24329.0],["2002-04-10",267.3004,271.6001,267.3004,271.6001,14564.0],["2002-04-11",270.7076,274.3346,270.7076,271.6968,21515.0],["2002-04-12",272.5761,273.2751,272.1365,272.8926,12578.0],["2002-04-15",273.4555,275.2141,272.5762,274.3392,25818.0],["2002-04-16",274.7742,275.6447,274.7522,274.9457,21350.0],["2002-04-17",274.5545,275.8075,274.5545,275.7415,11916.0],["2002-04-18",275.3019,278.7311,274.7743,277.4605,23667.0],["2002-04-19",277.4604,278.2914,276.5328,278.0759,15392.0],["2002-04-22",278.076,278.731,277.8517,278.2035,22674.0],["2002-04-23",278.2037,278.2916,276.7529,277.3112,18040.0],["2002-04-24",278.0073,278.6903,278.0073,278.0866,8275.0],["2002-04-25",277.3683,277.5886,276.7074,277.192,10592.0],["2002-04-26",278.0292,278.6901,277.1479,277.4784,18702.0],["2002-04-29",277.9191,277.9191,277.2537,277.5005,15392.0],["2002-04-30",277.919,278.4698,277.5533,278.3817,11585.0],["2002-05-01",278.69,278.69,276.4869,276.7116,21681.0],["2002-05-02",276.7074,277.148,275.4428,275.4737,16716.0],["2002-05-03",275.5617,275.5617,273.4027,273.4027,14068.0],["2002-05-06",273.4028,274.0637,268.7763,268.8204,7944.0],["2002-05-07",268.8203,268.8203,266.9344,267.895,10592.0],["2002-05-08",268.5561,272.1603,267.0139,271.962,19033.0],["2002-05-09",272.3893,273.6231,270.9793,271.2657,13240.0],["2002-05-10",270.8251,270.9793,268.4413,269.2168,10427.0],["2002-05-13",268.7762,273.0723,268.7762,271.42,23832.0],["2002-05-14",270.5386,277.1875,270.5386,276.7116,23005.0],["2002-05-15",276.7119,276.7119,274.945,274.9494,9765.0],["2002-05-16",275.2755,275.6059,274.8525,275.1653,11254.0],["2002-05-17",275.6058,275.716,274.0636,275.6058,9765.0],["2002-05-20",275.3855,275.3855,273.1824,274.0636,7944.0],["2002-05-21",273.6232,275.1653,270.0982,271.1337,9930.0],["2002-05-22",270.5388,273.1825,270.1026,271.1557,13075.0],["2002-05-23",270.9793,273.7993,270.9793,273.7949,21350.0],["2002-05-24",273.4028,274.0638,271.8607,272.7419,11751.0],["2002-05-28",272.7418,272.7418,270.9794,271.8562,9930.0],["2002-05-29",272.3364,273.1824,270.9793,271.9046,8275.0],["2002-05-30",272.3012,272.3012,269.2169,270.2744,9930.0],["2002-05-31",269.6574,273.1823,269.6574,272.0367,8772.0],["2002-06-03",272.037,272.037,268.3358,269.8824,11254.0],["2002-06-04",268.6662,269.239,266.5733,268.3358,14399.0],["2002-06-05",269.2169,273.1824,267.0138,268.741,21515.0],["2002-06-06",267.8952,267.8952,263.9296,263.9296,23336.0],["2002-06-07",262.6076,267.4543,262.6076,267.2517,9599.0],["2002-06-10",268.1153,268.1153,265.1412,265.5157,8606.0],["2002-06-11",264.8107,264.8107,258.8623,259.9639,23170.0],["2002-06-12",259.5233,263.4889,256.439,257.5406,27142.0],["2002-06-13",256.8796,258.2015,254.9673,254.9673,17709.0],["2002-06-14",254.2359,257.6507,253.7953,256.4478,16881.0],["2002-06-17",256.8796,257.9812,255.5666,256.439,24329.0],["2002-06-18",255.5578,262.6076,255.5578,261.418,14068.0],["2002-06-19",260.8452,263.4889,259.281,259.281,14233.0],["2002-06-20",259.9638,260.8451,257.9282,258.2366,15888.0],["2002-06-21",257.3202,257.9812,243.6743,244.322,66035.0],["2002-06-24",244.322,248.9485,244.322,247.8382,28135.0],["2002-06-25",246.7455,248.5079,242.3834,242.7799,21019.0],["2002-06-26",241.8987,243.2205,240.7972,243.0002,15888.0],["2002-06-27",244.5423,246.1726,240.3565,242.89,35583.0],["2002-06-28",243.2205,248.2876,240.1362,240.1362,45513.0],["2002-07-01",240.5769,240.806,238.7263,238.7263,21019.0],["2002-07-02",238.1534,238.8143,236.1706,238.1534,19364.0],["2002-07-03",237.933,237.933,234.2671,236.1706,12413.0],["2002-07-05",237.0519,243.2205,236.6113,243.2205,9434.0],["2002-07-08",242.3392,243.3394,241.0174,242.3392,14233.0],["2002-07-09",242.3392,243.4407,239.2549,239.2549,14564.0],["2002-07-10",239.2548,239.2548,234.8487,234.8487,12082.0],["2002-07-11",233.9676,234.2981,229.1209,233.0864,15723.0],["2002-07-12",233.0863,235.73,231.7645,231.7645,10096.0],["2002-07-15",231.3237,234.8487,227.3582,231.3237,21515.0],["2002-07-16",230.8832,231.7645,227.7989,228.2395,20191.0],["2002-07-17",228.2616,233.0863,228.2616,231.7645,22012.0],["2002-07-18",231.5442,235.7301,231.5442,233.527,24494.0],["2002-07-19",233.5269,247.8469,232.6501,245.8642,52960.0],["2002-07-22",246.3048,246.3048,240.5768,241.3479,36576.0],["2002-07-23",244.6525,247.6267,243.2205,243.2205,43030.0],["2002-07-24",242.7787,252.6736,238.0963,252.6736,37734.0],["2002-07-25",252.0111,261.0667,250.9068,259.7415,27804.0],["2002-07-26",259.7413,267.1404,259.7413,265.0421,33597.0],["2002-07-29",265.4841,273.8771,265.4841,271.2267,26646.0],["2002-07-30",270.5641,273.8771,269.6806,273.5016,23336.0],["2002-07-31",273.0598,277.19,270.4535,276.0857,29459.0],["2002-08-01",276.5274,276.5274,271.6683,272.1101,20026.0],["2002-08-02",272.9936,273.4354,269.6806,270.7849,13240.0],["2002-08-05",272.1102,272.1102,266.3676,267.2555,16550.0],["2002-08-06",268.3555,271.4432,268.3555,270.3477,15557.0],["2002-08-07",271.4475,279.8891,271.4475,279.2221,23998.0],["2002-08-08",277.0797,281.3867,274.6634,281.3867,30618.0],["2002-08-09",281.8282,290.0004,280.503,288.8961,35914.0],["2002-08-12",289.3379,291.1048,287.3501,290.4422,27970.0],["2002-08-13",289.7796,290.663,286.493,286.493,30949.0],["2002-08-14",286.493,289.2936,284.0369,289.2274,25653.0],["2002-08-15",288.0126,291.1932,284.947,286.6653,31942.0],["2002-08-16",286.6654,292.8673,285.804,291.7674,25156.0],["2002-08-19",292.2092,296.6266,292.2092,296.6266,13571.0],["2002-08-20",295.743,296.6265,291.7674,295.743,23832.0],["2002-08-21",295.7429,296.8473,291.5509,296.1891,66531.0],["2002-08-22",296.1892,298.0621,295.5222,296.2952,28963.0],["2002-08-23",295.8533,296.1846,292.4299,294.0864,13571.0],["2002-08-26",293.3134,295.0804,292.5404,293.4018,15061.0],["2002-08-27",293.5347,295.9642,284.9208,284.9208,54615.0],["2002-08-28",284.4787,286.6874,282.27,285.3622,27639.0],["2002-08-29",285.804,288.4544,285.3622,288.4544,16054.0],["2002-08-30",288.4543,288.8961,285.8039,285.8039,6951.0],["2002-09-03",285.804,285.804,277.8527,279.1823,21515.0],["2002-09-04",279.1868,281.3866,275.114,280.2823,23336.0],["2002-09-05",278.7361,280.4986,277.8526,278.2502,28963.0],["2002-09-06",278.2945,279.4209,278.0736,279.4209,27804.0],["2002-09-09",278.7362,278.7362,273.8771,276.5055,25653.0],["2002-09-10",276.5938,278.0736,276.1255,277.8527,29294.0],["2002-09-11",277.4109,278.7361,277.4109,278.2281,18536.0],["2002-09-12",278.2944,278.2944,275.644,276.3066,24825.0],["2002-09-13",274.5396,280.503,274.5396,278.7405,15557.0],["2002-09-16",282.2701,288.6753,281.3866,287.5709,39389.0],["2002-09-17",288.0127,296.4057,288.0127,292.6509,23005.0],["2002-09-18",291.5466,291.8779,287.1292,287.1292,26646.0],["2002-09-19",288.4545,290.8841,280.5032,280.5032,37734.0],["2002-09-20",282.2701,284.9205,280.5032,283.8162,36741.0],["2002-09-23",285.1415,287.9244,284.0371,286.692,17378.0],["2002-09-24",285.3622,291.1048,285.3622,290.1241,28963.0],["2002-09-25",290.1242,292.6509,290.1242,291.9706,29790.0],["2002-09-26",291.975,297.1433,291.944,295.9638,47002.0],["2002-09-27",295.0806,298.0623,293.7554,293.7554,27804.0],["2002-09-30",292.8717,292.8717,286.6874,286.6874,43858.0],["2002-10-01",287.4605,298.1726,287.1292,298.1726,29459.0],["2002-10-02",296.1847,298.3934,286.6874,289.1169,41375.0],["2002-10-03",289.7798,292.2093,288.4546,290.6632,32769.0],["2002-10-04",292.6511,293.7554,289.338,290.6632,37072.0],["2002-10-07",291.1048,291.1092,287.1292,288.4544,26315.0],["2002-10-08",289.3379,294.2589,285.804,292.4742,29956.0],["2002-10-09",292.4786,293.3135,288.4544,288.4544,36907.0],["2002-10-10",287.1292,296.4057,285.2695,296.4057,46340.0],["2002-10-11",298.1726,302.6298,298.1726,302.3736,30618.0],["2002-10-14",302.3734,307.449,301.7064,307.449,13737.0],["2002-10-15",309.2161,313.6334,309.2161,309.8831,54615.0],["2002-10-16",309.8831,310.9875,307.0074,309.2073,25818.0],["2002-10-17",309.2159,311.8663,308.5533,311.7603,23170.0],["2002-10-18",312.2022,312.3082,308.39,311.4247,15557.0],["2002-10-21",310.0995,311.4468,308.7743,310.5413,34259.0],["2002-10-22",310.0996,313.1917,309.0526,312.75,27970.0],["2002-10-23",313.1925,317.7957,309.8286,317.7957,40879.0],["2002-10-24",318.2384,318.681,314.6974,315.2507,25322.0],["2002-10-25",315.8041,326.6481,315.8041,326.5021,27473.0],["2002-10-28",326.5019,328.414,324.4482,325.3201,33266.0],["2002-10-29",324.2136,325.3202,321.7793,323.1071,24991.0],["2002-10-30",322.6645,328.4185,322.1157,326.8694,18536.0],["2002-10-31",326.4265,327.0904,321.7791,322.1775,21350.0],["2002-11-01",322.1776,322.182,318.349,320.4957,21515.0],["2002-11-04",321.7793,323.3727,320.4515,321.3411,28301.0],["2002-11-05",321.7792,325.2095,320.2478,323.6603,25653.0],["2002-11-06",322.8858,322.8858,320.2301,321.3986,16550.0],["2002-11-07",321.2259,321.2259,318.017,320.6727,18702.0],["2002-11-08",321.5579,321.5977,317.1317,317.7957,21681.0],["2002-11-11",318.2382,318.2382,314.476,315.1177,9765.0],["2002-11-12",315.1223,316.9105,313.8122,314.9187,11585.0],["2002-11-13",315.5826,315.5826,310.2669,315.14,21184.0],["2002-11-14",315.5826,315.9146,314.9187,315.14,9599.0],["2002-11-15",314.6974,325.0988,314.6974,325.0988,37238.0],["2002-11-18",324.2135,325.32,320.8939,321.7791,38562.0],["2002-11-19",322.2218,322.2218,320.0088,321.5579,11254.0],["2002-11-20",321.5578,325.382,321.5578,325.382,14564.0],["2002-11-21",324.2135,325.5414,318.0302,319.7874,34590.0],["2002-11-22",318.6809,321.7792,318.6809,319.5661,13075.0],["2002-11-25",320.0087,320.0928,316.0252,316.999,25653.0],["2002-11-26",317.3531,317.3531,314.5868,315.14,15723.0],["2002-11-27",315.14,322.6644,315.14,321.1286,16219.0],["2002-11-29",321.558,321.558,319.1237,320.4515,6620.0],["2002-12-02",321.3365,325.32,321.3365,324.2134,14068.0],["2002-12-03",323.3285,325.7673,321.7793,322.8859,10427.0],["2002-12-04",322.0006,323.9923,321.3367,323.1071,10592.0],["2002-12-05",322.2217,322.6644,321.3321,321.4693,18867.0],["2002-12-06",317.3532,320.0089,316.5963,319.1236,25984.0],["2002-12-09",318.2383,318.9022,315.3613,316.9857,17378.0],["2002-12-10",316.9901,320.23,316.9901,318.9243,19198.0],["2002-12-11",318.4818,322.8858,318.4818,322.3104,24329.0],["2002-12-12",322.3147,324.4349,320.6726,320.9913,14068.0],["2002-12-13",320.9915,320.9915,317.5126,317.5303,21019.0],["2002-12-16",317.5301,319.1235,317.5301,318.8314,13902.0],["2002-12-17",318.2384,319.7432,317.3531,318.7296,18040.0],["2002-12-18",318.287,318.287,313.5909,314.6974,40713.0],["2002-12-19",315.3612,320.6726,315.3612,318.0922,25156.0],["2002-12-20",320.2301,325.3201,319.3537,325.3201,41706.0],["2002-12-23",325.3246,325.3246,322.8858,325.3201,19529.0],["2002-12-24",325.3202,326.2054,325.1432,325.546,6124.0],["2002-12-26",325.5414,327.0905,325.5414,326.3956,17378.0],["2002-12-27",325.7626,325.8733,317.7956,317.924,16054.0],["2002-12-30",317.9241,322.4432,315.2507,322.4432,28963.0],["2002-12-31",321.7792,328.861,319.6547,326.6479,26646.0],["2003-01-02",327.5332,332.8357,325.7627,331.738,27639.0],["2003-01-03",331.9592,334.1723,328.6396,332.4018,26480.0],["2003-01-06",332.4019,338.1558,332.4019,335.9428,19198.0],["2003-01-07",335.9429,336.1642,333.2872,333.9511,20191.0],["2003-01-08",334.3937,335.7216,331.9594,332.1807,26149.0],["2003-01-09",331.9593,336.3854,331.9593,335.2789,20522.0],["2003-01-10",334.3936,337.3591,331.7379,332.8754,35252.0],["2003-01-13",331.9902,333.0658,329.9144,330.6314,18536.0],["2003-01-14",330.6313,330.6313,328.4183,328.8609,15226.0],["2003-01-15",328.8609,328.8609,324.4348,324.8774,28797.0],["2003-01-16",324.8774,325.32,321.7791,324.2134,34755.0],["2003-01-17",323.7709,323.7753,322.4254,322.4254,10592.0],["2003-01-21",321.3367,322.2175,319.1325,320.0089,27804.0],["2003-01-22",319.5653,319.5697,314.4429,315.1525,24329.0],["2003-01-23",316.2169,316.8821,313.7909,314.5759,33762.0],["2003-01-24",313.8885,314.7755,306.9033,309.5643,38396.0],["2003-01-27",308.4555,308.6772,304.2422,305.1292,33928.0],["2003-01-28",306.0163,312.6688,306.0163,310.8948,20191.0],["2003-01-29",310.8948,319.7648,309.9413,318.8778,21515.0],["2003-01-30",319.9866,321.9823,317.5473,319.4322,29294.0],["2003-01-31",318.8779,326.8609,318.8779,325.7522,26149.0],["2003-02-03",325.7521,326.4174,322.8694,323.9781,28797.0],["2003-02-04",322.8693,323.7563,321.1396,323.3084,16219.0],["2003-02-05",324.6433,330.4088,323.091,324.5324,54450.0],["2003-02-06",324.5369,329.7614,323.0911,327.7479,33431.0],["2003-02-07",329.8545,329.8545,323.3129,323.3129,42865.0],["2003-02-10",324.1999,324.6478,320.6519,324.2975,27970.0],["2003-02-11",325.087,325.087,321.539,322.1998,14399.0],["2003-02-12",321.5388,321.5388,314.8863,315.7733,24494.0],["2003-02-13",316.2169,316.2169,308.4556,308.6773,26480.0],["2003-02-14",308.0119,309.3424,306.2423,306.9031,31611.0],["2003-02-18",307.3467,311.7817,307.3467,311.3382,22674.0],["2003-02-19",311.3384,313.9994,309.1209,310.4514,20191.0],["2003-02-20",309.7861,309.7861,306.6816,307.3025,18536.0],["2003-02-21",306.4598,307.6795,303.577,306.9698,21350.0],["2003-02-24",306.9741,306.9741,301.1377,301.284,30949.0],["2003-02-25",301.5812,305.8788,300.6942,305.2401,26315.0],["2003-02-26",304.7966,306.4597,300.6942,305.351,28301.0],["2003-02-27",306.4596,314.2209,306.4596,313.3206,309485.0],["2003-02-28",313.9995,317.104,313.556,316.4387,26646.0],["2003-03-03",317.5473,319.7205,309.1208,310.8948,20026.0],["2003-03-04",310.8949,313.1124,299.3638,300.0513,33100.0],["2003-03-05",300.14,300.2508,296.0154,298.6542,38727.0],["2003-03-06",297.8558,301.5812,296.7027,298.459,35417.0],["2003-03-07",296.9245,302.4683,292.046,301.018,42037.0],["2003-03-10",301.4615,301.4615,295.1504,297.9933,19860.0],["2003-03-11",297.1462,302.0247,297.1462,298.7428,20853.0],["2003-03-12",297.1462,302.1356,297.1462,301.4038,24163.0],["2003-03-13",304.2424,311.1167,301.5814,310.008,21019.0],["2003-03-14",309.5642,309.5642,304.2422,304.9164,16385.0],["2003-03-17",304.9208,312.2253,304.6857,312.2253,24825.0],["2003-03-18",312.6689,314.4429,307.8081,308.6286,23998.0],["2003-03-19",309.1207,312.447,308.2337,311.7374,17543.0],["2003-03-20",310.8947,313.5557,309.7859,313.3339,12909.0],["2003-03-21",315.995,322.8293,314.221,322.8293,25156.0],["2003-03-24",322.3859,322.3904,311.9149,312.6732,20522.0],["2003-03-25",311.7819,313.9995,307.5066,309.5201,18702.0],["2003-03-26",308.6328,310.2294,306.0162,306.7834,32438.0],["2003-03-27",306.5707,306.5752,302.6857,305.2447,25653.0],["2003-03-28",304.2423,312.6688,302.2465,308.8902,28963.0],["2003-03-31",307.3467,307.3467,302.1844,302.1844,29790.0],["2003-04-01",302.1888,306.0606,301.1377,302.5569,18867.0],["2003-04-02",304.6857,315.3297,304.6857,314.7576,31776.0],["2003-04-03",314.7622,319.3214,313.1123,316.4076,39058.0],["2003-04-04",317.769,318.4343,315.5515,316.5494,18867.0],["2003-04-07",319.7649,320.8736,317.1039,317.1039,21184.0],["2003-04-08",317.1082,317.6582,313.6667,314.9927,13571.0],["2003-04-09",315.7734,316.2125,308.6774,309.3958,14730.0],["2003-04-10",310.0078,313.1079,310.0078,313.0635,11254.0],["2003-04-11",314.2211,315.7733,309.3426,315.1302,19033.0],["2003-04-14",315.1304,320.3193,314.6647,320.0089,17047.0],["2003-04-15",320.6518,325.5304,319.104,325.0203,15557.0],["2003-04-16",325.9739,327.3044,317.7691,319.1839,14233.0],["2003-04-17",319.7648,319.7648,313.5558,315.1081,31445.0],["2003-04-21",314.4428,314.8863,310.6642,311.4936,23832.0],["2003-04-22",311.05,317.0373,311.05,315.7733,25653.0],["2003-04-23",316.1954,317.7508,314.8621,315.3732,20357.0],["2003-04-24",314.1957,319.3064,314.1957,316.7288,30949.0],["2003-04-25",315.8623,317.7066,314.6402,316.7111,28301.0],["2003-04-28",317.1553,321.9727,317.1553,320.555,28301.0],["2003-04-29",319.7506,322.6393,319.5284,320.8172,33266.0],["2003-04-30",321.7506,325.3058,319.5286,323.9726,34921.0],["2003-05-01",324.8616,327.0747,322.6396,326.0704,22508.0],["2003-05-02",325.0837,326.4169,322.8616,325.377,23832.0],["2003-05-05",325.3815,325.3815,320.4174,322.3062,13075.0],["2003-05-06",322.8616,323.5371,320.8618,322.195,21184.0],["2003-05-07",321.7507,323.7949,320.1952,322.7372,23998.0],["2003-05-08",322.7417,323.7505,320.6396,322.3106,15557.0],["2003-05-09",323.3059,325.528,321.9727,324.6703,14564.0],["2003-05-12",324.6703,326.2835,324.417,325.3147,8110.0],["2003-05-13",325.3191,328.861,325.0836,328.2833,13902.0],["2003-05-14",329.1721,329.1721,325.7502,326.1946,17047.0],["2003-05-15",325.3059,327.319,325.3059,326.7724,24991.0],["2003-05-16",326.7769,327.5279,322.4706,322.4706,21019.0],["2003-05-19",321.6394,321.6438,316.0176,316.0176,29625.0],["2003-05-20",316.6399,318.1953,312.3736,312.9291,35748.0],["2003-05-21",312.8625,313.3069,307.0852,310.1294,33100.0],["2003-05-22",309.3072,313.298,308.4406,311.307,44685.0],["2003-05-23",310.6405,312.6403,309.9961,310.1961,27473.0],["2003-05-27",311.0848,311.9736,307.5518,307.974,40548.0],["2003-05-28",309.3072,313.7068,309.3072,311.9648,18040.0],["2003-05-29",311.9693,316.1956,309.9739,310.4183,26646.0],["2003-05-30",311.5292,323.5282,311.5292,321.9728,22674.0],["2003-06-02",322.195,324.5015,321.7506,322.0261,14399.0],["2003-06-03",322.6394,323.306,317.3776,319.0841,7448.0],["2003-06-04",318.1953,322.1949,316.6398,319.9729,18040.0],["2003-06-05",319.5286,320.2708,316.3289,319.9775,18702.0],["2003-06-06",320.8619,324.8615,320.8619,322.3773,24494.0],["2003-06-09",323.3059,323.3059,318.4219,318.6663,11916.0],["2003-06-10",319.0841,320.284,318.1953,320.1418,16385.0],["2003-06-11",319.5285,325.6569,318.4175,325.6569,14730.0],["2003-06-12",326.639,326.639,315.751,322.7726,19860.0],["2003-06-13",323.2127,324.8614,318.3775,318.3775,11254.0],["2003-06-16",317.751,324.7504,316.8622,323.5283,17047.0],["2003-06-17",323.9726,324.417,320.0085,320.0085,10427.0],["2003-06-18",318.9952,323.506,318.9952,322.2439,29128.0],["2003-06-19",321.3061,322.8615,317.8931,318.133,23336.0],["2003-06-20",318.1953,318.1953,314.64,315.7155,27308.0],["2003-06-23",314.7513,316.6178,313.9424,316.0134,24825.0],["2003-06-24",315.6179,322.6395,315.6179,319.9686,26315.0],["2003-06-25",320.6395,323.5282,320.1329,320.1329,20688.0],["2003-06-26",319.9728,323.617,319.5284,323.0703,33597.0],["2003-06-27",323.0748,327.5188,322.4171,325.7501,34259.0],["2003-06-30",325.9725,325.9947,322.995,325.7059,53622.0],["2003-07-01",325.7058,330.1943,321.8617,328.8611,28466.0],["2003-07-02",328.0834,334.194,325.9725,331.0965,44520.0],["2003-07-03",330.6831,333.2962,330.6831,330.8475,10261.0],["2003-07-07",330.1943,330.1987,326.1946,326.1946,22012.0],["2003-07-08",326.1945,328.8609,324.4658,324.8613,28301.0],["2003-07-09",325.3058,325.7502,319.3063,319.3063,25322.0],["2003-07-10",319.3062,321.3061,317.5286,318.1952,10261.0],["2003-07-11",317.751,323.8616,317.751,323.3061,20853.0],["2003-07-14",323.9726,326.1946,322.1949,322.4171,12247.0],["2003-07-15",322.1951,324.3638,318.862,318.862,14564.0],["2003-07-16",319.5285,320.3062,318.1952,318.1952,25653.0],["2003-07-17",317.751,321.3063,316.1956,316.1956,13075.0],["2003-07-18",316.2178,325.737,316.2178,325.737,13902.0],["2003-07-21",325.3057,325.3057,303.8853,306.6406,48492.0],["2003-07-22",307.5296,312.8625,307.5296,312.4003,27142.0],["2003-07-23",312.8456,313.0638,307.2835,310.8194,14730.0],["2003-07-24",310.8371,317.1607,309.9464,313.1706,19860.0],["2003-07-25",313.2865,316.4037,303.712,309.5012,29790.0],["2003-07-28",309.5011,309.5056,307.2745,307.7198,22343.0],["2003-07-29",308.388,309.9467,304.6028,309.9467,30783.0],["2003-07-30",310.3917,310.3917,304.9588,309.0691,37072.0],["2003-07-31",309.7239,309.7239,299.7932,301.0401,20191.0],["2003-08-01",302.5988,302.5988,296.3642,296.3642,27142.0],["2003-08-04",295.6961,297.3616,289.4749,297.3616,77620.0],["2003-08-05",296.5867,299.606,296.5867,298.4526,14564.0],["2003-08-06",298.4571,298.4571,291.1538,297.0321,29294.0],["2003-08-07",296.5868,301.8817,296.5868,301.1113,30618.0],["2003-08-08",301.1114,301.8773,300.3721,300.715,11089.0],["2003-08-11",301.4855,302.3761,300.1495,301.0223,12744.0],["2003-08-12",303.7119,306.6511,303.7119,306.6511,23336.0],["2003-08-13",307.7198,309.3319,305.9385,307.7198,31776.0],["2003-08-14",308.6106,310.7437,308.6106,309.9822,14564.0],["2003-08-15",310.8372,312.6185,309.7239,311.6833,6620.0],["2003-08-18",310.6145,310.6145,298.368,303.0439,43527.0],["2003-08-19",301.9307,303.2667,300.372,302.5541,18371.0],["2003-08-20",301.0401,301.0401,296.5913,300.4834,54284.0],["2003-08-21",300.0381,304.1573,299.4814,303.4893,25487.0],["2003-08-22",302.3762,305.4934,298.5909,302.3762,43030.0],["2003-08-25",301.9306,304.1527,300.4833,304.1527,21515.0],["2003-08-26",303.044,304.8253,301.708,303.084,26811.0],["2003-08-27",303.712,305.7204,302.71,305.048,15226.0],["2003-08-28",304.6026,306.5753,302.3759,306.5753,18205.0],["2003-08-29",306.5754,310.8327,305.943,309.9599,14564.0],["2003-09-02",310.8371,311.7278,307.9425,310.9128,29625.0],["2003-09-03",310.3919,311.1935,309.0559,309.2296,25653.0],["2003-09-04",308.6107,308.6107,302.336,303.2356,24991.0],["2003-09-05",301.7079,304.1572,301.7079,303.0439,14399.0],["2003-09-08",302.8214,307.2746,302.8214,303.2667,42534.0],["2003-09-09",302.8212,305.7158,302.8212,304.6426,21515.0],["2003-09-10",304.1974,304.1974,297.0365,297.9227,32604.0],["2003-09-11",299.1474,302.376,299.1474,301.1024,49154.0],["2003-09-12",300.8175,302.3761,300.1495,300.9733,27639.0],["2003-09-15",300.9733,303.8011,298.1856,299.4592,24329.0],["2003-09-16",299.4637,300.1495,297.9228,298.3682,26315.0],["2003-09-17",297.0321,303.9346,296.1414,301.1736,33100.0],["2003-09-18",301.1736,304.2419,300.5947,304.2419,11916.0],["2003-09-19",305.4933,306.3795,302.376,304.4913,16550.0],["2003-09-22",303.9346,303.9391,300.5947,303.0128,18536.0],["2003-09-23",303.4893,305.0479,300.5947,300.8307,34590.0],["2003-09-24",300.8308,301.4854,295.6962,296.1415,24660.0],["2003-09-25",296.1412,296.3639,292.5786,292.7568,38396.0],["2003-09-26",293.2022,297.4773,291.2427,294.1374,29459.0],["2003-09-29",294.5829,303.4805,294.1375,301.0401,19198.0],["2003-09-30",300.1494,302.8214,296.1415,296.1415,27473.0],["2003-10-01",297.0321,304.8253,297.0321,303.7432,17378.0],["2003-10-02",303.4892,307.7197,301.4852,306.8336,16550.0],["2003-10-03",308.8331,311.2824,300.1493,302.8212,36079.0],["2003-10-06",303.2667,304.7807,302.2469,303.1375,9268.0],["2003-10-07",303.1419,309.136,303.1419,307.7243,14564.0],["2003-10-08",308.6106,310.8773,306.8293,310.6146,21019.0],["2003-10-09",311.2825,312.8412,306.8293,309.6125,30783.0],["2003-10-10",310.6144,311.0597,309.2784,309.6436,14233.0],["2003-10-13",310.8371,312.173,309.0558,309.6881,13075.0],["2003-10-14",310.3918,311.0598,308.7219,310.3918,11420.0],["2003-10-15",311.7279,312.908,311.2826,312.1732,7779.0],["2003-10-16",311.7278,313.7318,311.1044,313.1796,12413.0],["2003-10-17",314.0702,316.9604,311.0598,316.0029,18867.0],["2003-10-20",316.1812,316.9382,313.7319,314.333,49650.0],["2003-10-21",313.4424,313.9545,311.2826,311.7413,16881.0],["2003-10-22",310.9246,311.17,308.8049,309.1976,10427.0],["2003-10-23",309.9205,316.8329,309.9205,316.5696,11751.0],["2003-10-24",316.1233,316.1233,314.0393,315.9448,12744.0],["2003-10-27",315.945,316.6143,313.2675,313.6691,6289.0],["2003-10-28",313.669,314.1509,311.9241,313.2807,8606.0],["2003-10-29",313.7135,314.1598,311.0271,312.2632,18371.0],["2003-10-30",312.7094,316.0562,312.7094,315.7929,6124.0],["2003-10-31",316.8374,330.3365,316.3912,329.0691,25156.0],["2003-11-03",329.7785,330.4479,325.7623,326.6548,27639.0],["2003-11-04",326.6547,326.6547,323.9772,325.5257,20191.0],["2003-11-05",324.5352,328.8861,324.2005,328.8861,12744.0],["2003-11-06",328.4399,329.2878,326.4318,327.3243,17212.0],["2003-11-07",329.3323,332.0232,328.8325,332.0098,15061.0],["2003-11-10",333.795,342.7155,333.5272,341.649,41210.0],["2003-11-11",340.0423,340.4885,334.0179,336.6151,32107.0],["2003-11-12",337.0613,338.4804,335.1335,336.4053,30618.0],["2003-11-13",337.3649,345.3974,337.3649,344.6522,24329.0],["2003-11-14",345.0983,347.6286,339.1498,339.2391,52629.0],["2003-11-17",338.3466,339.1498,336.923,338.5206,11916.0],["2003-11-18",338.9668,340.4885,336.026,337.3648,20191.0],["2003-11-19",337.1551,338.2573,336.2492,338.2529,9268.0],["2003-11-20",338.4804,340.9303,337.811,339.364,19364.0],["2003-11-21",339.8102,340.9348,336.6954,337.3648,14564.0],["2003-11-24",337.8111,354.4473,337.8111,353.943,32273.0],["2003-11-25",356.1073,358.8161,355.3621,357.2185,23336.0],["2003-11-26",358.3386,358.3386,355.6611,356.8793,20688.0],["2003-11-28",357.4462,358.5395,357.4462,358.5395,4469.0],["2003-12-01",359.231,363.3588,359.1774,363.3588,30783.0],["2003-12-02",365.4785,365.7016,362.6225,363.5953,51636.0],["2003-12-03",363.6936,363.6936,351.6448,357.4327,49319.0],["2003-12-04",357.8789,361.9086,357.8789,361.266,25653.0],["2003-12-05",361.4624,361.6856,350.3374,353.6084,23501.0],["2003-12-08",354.3223,356.9998,353.818,355.3398,18702.0],["2003-12-09",356.5536,356.9999,352.7025,352.9836,17543.0],["2003-12-10",353.4298,353.8493,348.9673,352.7828,10923.0],["2003-12-11",352.7827,356.9953,350.4176,355.371,18371.0],["2003-12-12",354.9961,354.9961,350.306,352.091,31611.0],["2003-12-15",351.6449,351.6449,345.8437,346.4774,26149.0],["2003-12-16",346.4772,349.1904,346.4772,348.4764,18867.0],["2003-12-17",348.9673,348.9673,344.6164,345.8436,23667.0],["2003-12-18",346.736,346.736,344.71,345.3437,28963.0],["2003-12-19",345.7543,345.7543,343.3937,344.728,16716.0],["2003-12-22",344.0587,345.8437,343.6124,344.9512,22674.0],["2003-12-23",344.5048,351.6448,343.8354,351.5288,26149.0],["2003-12-24",350.7523,353.6172,350.7523,352.6667,8110.0],["2003-12-26",353.1132,354.8803,352.0332,352.0332,4634.0],["2003-12-29",352.9836,356.4063,352.9836,356.1073,13902.0],["2003-12-30",355.2148,355.8842,353.8805,354.8355,7117.0],["2003-12-31",354.0991,354.3222,352.9835,353.162,17378.0],["2004-01-02",354.5009,354.5009,352.6311,352.6356,38231.0],["2004-01-05",352.6355,356.1074,352.6355,355.4424,17378.0],["2004-01-06",355.2149,359.2624,355.2149,359.2624,15226.0],["2004-01-07",358.7848,360.6234,356.9998,360.4806,26480.0],["2004-01-08",361.2391,369.16,360.5697,368.8699,25818.0],["2004-01-09",367.7099,373.1095,367.7099,372.1768,41872.0],["2004-01-12",373.0647,386.8895,373.0647,385.6802,47995.0],["2004-01-13",384.4443,384.4443,379.3169,380.6512,25487.0],["2004-01-14",381.7666,383.5516,374.9613,376.4339,24991.0],["2004-01-15",376.8803,377.9736,374.9614,376.6304,11089.0],["2004-01-16",377.0767,377.0812,370.4767,371.5031,22343.0],["2004-01-20",372.8418,379.3168,371.7931,379.3124,9930.0],["2004-01-21",378.866,378.866,374.7292,375.5146,13406.0],["2004-01-22",376.0781,378.314,375.1838,375.7204,8275.0],["2004-01-23",375.1839,375.631,372.9256,373.1492,8110.0],["2004-01-26",373.8422,380.5499,373.5024,380.1028,13240.0],["2004-01-27",379.2084,379.8791,377.6433,377.6567,3641.0],["2004-01-28",378.3142,379.2086,374.7412,375.0051,4965.0],["2004-01-29",376.078,377.4196,372.7242,373.1714,25322.0],["2004-01-30",373.1715,378.3141,372.0536,378.095,20357.0],["2004-02-02",378.5421,387.2576,375.4074,387.2576,33762.0],["2004-02-03",387.034,387.034,381.4442,384.5745,24329.0],["2004-02-04",383.6802,386.8105,379.2084,384.1721,29128.0],["2004-02-05",382.3387,382.7859,379.4276,379.5439,10261.0],["2004-02-06",379.2085,383.2867,378.7613,382.8932,13571.0],["2004-02-09",383.6802,391.2733,382.7903,390.0525,16219.0],["2004-02-10",390.3879,393.2946,389.6054,389.8781,32935.0],["2004-02-11",390.3254,398.8844,387.6691,396.2013,40548.0],["2004-02-12",396.2013,404.6977,395.7541,403.3561,28632.0],["2004-02-13",403.3605,407.3807,403.3561,406.7099,25984.0],["2004-02-17",406.4865,411.8482,405.5921,406.9516,53457.0],["2004-02-18",406.9335,407.8279,406.7099,406.7099,34424.0],["2004-02-19",406.7099,407.2689,406.2404,406.2628,21184.0],["2004-02-20",406.9336,407.8279,406.7905,406.7905,35748.0],["2004-02-23",405.8961,405.8961,393.5182,397.7664,19364.0],["2004-02-24",399.108,399.2198,393.9655,398.312,25322.0],["2004-02-25",397.5428,397.5428,390.9469,396.1118,32935.0],["2004-02-26",395.2174,400.0022,395.2174,398.4371,10758.0],["2004-02-27",399.7787,402.4618,399.3315,400.5389,12578.0],["2004-03-01",401.1114,403.1327,401.1114,402.9001,18205.0],["2004-03-02",402.4529,404.2505,399.7787,401.715,15226.0],["2004-03-03",401.2321,403.1773,400.6731,401.5675,10923.0],["2004-03-04",402.2381,408.047,401.9027,406.2628,8937.0],["2004-03-05",405.3684,406.9335,403.5886,403.9151,8441.0],["2004-03-08",404.6977,406.4864,400.6731,402.2382,15061.0],["2004-03-09",402.3501,402.3501,397.5473,401.3752,10758.0],["2004-03-10",400.6731,400.6731,395.2577,395.2577,8110.0],["2004-03-11",395.7541,404.161,395.3069,400.673,12744.0],["2004-03-12",400.2259,406.9336,398.8843,402.8642,10592.0],["2004-03-15",402.417,402.4617,400.673,400.8966,9765.0],["2004-03-16",402.2382,403.8033,396.2013,397.0956,19033.0],["2004-03-17",397.9899,401.5674,397.3192,400.7848,10427.0],["2004-03-18",400.0022,401.1202,399.2196,399.7876,10758.0],["2004-03-19",399.5551,402.0548,399.3359,401.0084,10758.0],["2004-03-22",400.5613,400.5658,392.8475,393.5182,13075.0],["2004-03-23",395.0833,396.872,394.8597,395.5394,14895.0],["2004-03-24",395.5394,395.9777,388.152,388.152,12909.0],["2004-03-25",388.5992,393.63,387.9285,391.2376,16385.0],["2004-03-26",391.2375,393.0709,385.3795,385.9161,16385.0],["2004-03-29",387.2577,396.2013,387.2577,393.9833,34424.0],["2004-03-30",393.9833,394.1891,391.3047,393.9655,14564.0],["2004-03-31",393.9653,395.9776,393.9653,395.4902,17709.0],["2004-04-01",396.2013,408.0516,396.2013,407.269,29459.0],["2004-04-02",408.7223,421.6905,406.3746,420.3535,56436.0],["2004-04-05",420.3042,421.6905,416.2349,416.2349,15888.0],["2004-04-06",415.4299,418.113,408.2795,411.5081,13737.0],["2004-04-07",412.5233,421.6905,412.5233,419.9018,37569.0],["2004-04-08",421.2431,423.7026,420.7959,422.1375,18040.0],["2004-04-12",422.8085,423.9265,414.0885,417.4424,19860.0],["2004-04-13",419.0075,419.4547,412.747,412.8364,17874.0],["2004-04-14",412.8408,419.0074,412.8408,416.7357,18371.0],["2004-04-15",417.6213,417.6213,414.7638,417.4424,20522.0],["2004-04-16",415.6536,416.9907,414.5356,416.7268,15392.0],["2004-04-19",417.666,418.7839,417.3216,418.3367,7944.0],["2004-04-20",418.0371,419.4681,409.9655,409.97,8275.0],["2004-04-21",411.072,415.3284,408.6078,410.848,11254.0],["2004-04-22",411.7397,422.049,411.7397,418.4647,14730.0],["2004-04-23",419.8089,421.1485,416.2246,417.3447,4965.0],["2004-04-26",418.2406,419.6967,415.3329,416.2245,11089.0],["2004-04-27",416.8965,420.3687,416.8965,418.9126,12247.0],["2004-04-28",418.0166,418.0166,408.6078,410.848,19198.0],["2004-04-29",411.5201,412.6402,409.0604,409.2799,6951.0],["2004-04-30",408.3837,413.4241,407.0396,412.192,12413.0],["2004-05-03",412.1922,418.4065,411.2961,416.8966,24329.0],["2004-05-04",418.2409,421.1217,417.2328,418.4201,23998.0],["2004-05-05",418.4646,419.0246,417.6267,418.9126,13075.0],["2004-05-06",418.2407,427.869,417.1206,426.8654,23832.0],["2004-05-07",425.7454,430.7858,419.3922,419.3922,25653.0],["2004-05-10",419.4143,419.4143,410.6239,412.192,18371.0],["2004-05-11",412.6402,413.5542,407.2638,413.5363,22177.0],["2004-05-12",412.1922,412.1922,401.4842,410.6241,17212.0],["2004-05-13",409.9521,412.1923,406.8159,411.5337,12744.0],["2004-05-14",410.8482,412.1923,407.7119,410.4001,7117.0],["2004-05-17",409.0559,410.848,405.4716,408.6078,13406.0],["2004-05-18",408.6079,411.5202,408.6079,409.9655,8110.0],["2004-05-19",410.4135,411.9682,405.4717,405.9197,15392.0],["2004-05-20",406.8158,412.1877,406.8158,409.504,16054.0],["2004-05-21",409.5039,415.7764,409.0559,409.3919,17709.0],["2004-05-24",409.5038,410.3999,407.2636,409.8399,10427.0],["2004-05-25",409.056,414.4325,409.056,411.9682,19529.0],["2004-05-26",410.9602,417.3447,410.9602,415.7676,33928.0],["2004-05-27",415.3196,417.5687,414.4414,415.7766,35748.0],["2004-05-28",413.9842,440.6423,413.9842,425.9692,102941.0],["2004-06-01",425.9694,433.6936,424.0653,427.8601,31280.0],["2004-06-02",429.4414,430.1314,424.289,424.289,17709.0],["2004-06-03",422.945,430.4496,422.945,423.393,33100.0],["2004-06-04",424.7372,433.5187,424.5132,432.7211,17378.0],["2004-06-07",432.3538,433.0259,430.3377,431.6818,10427.0],["2004-06-08",431.6818,439.6344,427.8734,433.2499,24991.0],["2004-06-09",434.1459,434.594,426.9774,427.3806,20026.0],["2004-06-10",428.3215,431.0097,428.0974,428.0974,7448.0],["2004-06-14",428.2497,428.2497,425.4764,427.4298,11916.0],["2004-06-15",427.4299,428.7695,425.6332,426.5293,21681.0],["2004-06-16",427.4253,427.8733,421.1573,422.2729,14564.0],["2004-06-17",421.8248,427.8509,421.8248,424.289,9930.0],["2004-06-18",422.4971,424.2892,419.3653,419.8089,11916.0],["2004-06-21",418.0166,422.0489,416.2783,416.6725,23501.0],["2004-06-22",412.013,417.9092,410.2523,411.229,33266.0],["2004-06-23",412.1923,413.3124,405.4718,411.5203,24494.0],["2004-06-24",411.5245,411.5245,404.1274,404.5844,32273.0],["2004-06-25",402.7834,404.1275,400.9913,401.4841,40713.0],["2004-06-28",401.6632,413.5361,401.6632,412.192,33597.0],["2004-06-29",412.6402,419.6968,412.6402,416.6725,25818.0],["2004-06-30",417.5686,419.2487,416.677,416.677,27473.0],["2004-07-01",417.5731,421.377,414.8804,415.6645,38396.0],["2004-07-02",416.5604,416.8965,413.6168,414.8848,18040.0],["2004-07-06",414.3205,414.8805,406.1438,408.1555,13240.0],["2004-07-07",408.1554,411.1841,406.3677,407.4878,10923.0],["2004-07-08",406.5918,408.1599,403.6796,405.4717,12413.0],["2004-07-09",406.3677,409.0559,406.3677,407.7118,5462.0],["2004-07-12",406.8158,408.1599,403.2315,403.7468,7779.0],["2004-07-13",403.2987,404.3516,402.1115,403.2271,8772.0],["2004-07-14",404.1277,405.4718,397.7611,397.7611,15061.0],["2004-07-15",398.7512,400.7673,395.7493,395.7493,8110.0],["2004-07-16",395.3014,398.1957,391.7619,391.7619,16219.0],["2004-07-19",390.6864,393.8226,389.7903,391.4705,14564.0],["2004-07-20",391.4706,394.2708,391.4706,394.2708,12082.0],["2004-07-21",395.1687,396.6277,388.547,388.547,14564.0],["2004-07-22",389.6693,389.9208,384.5156,385.4045,11254.0],["2004-07-23",385.8535,385.9658,382.2621,382.9355,6124.0],["2004-07-26",384.7311,385.0902,380.2418,381.5886,20522.0],["2004-07-27",382.4864,384.3943,379.5819,381.9253,16881.0],["2004-07-28",381.9253,381.9253,372.61,379.5684,31114.0],["2004-07-29",378.6705,383.1553,377.2115,380.0173,18205.0],["2004-07-30",380.9155,395.3799,380.9155,389.6247,41541.0],["2004-08-02",388.3224,388.3224,382.0374,387.6176,74475.0],["2004-08-03",387.4247,389.8938,387.3349,388.7715,23832.0],["2004-08-04",388.7715,393.9342,388.7715,392.8164,19364.0],["2004-08-05",391.9185,391.9185,386.0779,387.4247,24329.0],["2004-08-06",387.8736,388.0981,382.4865,384.8434,17378.0],["2004-08-09",384.7312,386.7514,382.0376,385.8535,16716.0],["2004-08-10",384.7312,396.8522,384.7312,395.9095,40713.0],["2004-08-11",395.0564,395.0564,386.4145,388.8881,16550.0],["2004-08-12",388.7713,398.1988,387.649,391.9587,22674.0],["2004-08-13",392.4077,392.8118,387.4291,387.4291,8275.0],["2004-08-16",387.8781,392.8119,387.8736,391.2406,15723.0],["2004-08-17",391.2406,405.8308,391.2406,404.0351,24494.0],["2004-08-18",401.9026,412.7891,399.9947,404.9329,32769.0],["2004-08-19",404.035,408.5018,402.0148,405.3863,10096.0],["2004-08-20",405.3864,406.7287,403.1373,403.8107,11585.0],["2004-08-23",404.035,404.035,393.2607,395.0564,23667.0],["2004-08-24",394.6075,397.3011,389.8938,390.7916,26149.0],["2004-08-25",391.6895,394.3831,391.0161,392.1385,21681.0],["2004-08-26",392.1385,397.0767,392.1385,394.1587,33762.0],["2004-08-27",394.1587,395.0565,393.7097,394.1587,14564.0],["2004-08-30",394.8321,395.73,390.1184,390.4551,8772.0],["2004-08-31",391.4649,392.8117,389.8936,389.8936,20191.0],["2004-09-01",390.7916,396.8522,389.2204,396.8522,23998.0],["2004-09-02",395.9543,408.0753,395.9543,406.2886,18371.0],["2004-09-03",406.2931,406.2931,399.9901,399.9946,13406.0],["2004-09-07",402.0148,407.3929,402.0148,406.7285,10923.0],["2004-09-08",407.402,414.5848,401.7904,401.7904,21019.0],["2004-09-09",401.3415,416.5961,401.3415,413.0181,17378.0],["2004-09-10",413.018,413.018,406.0552,406.1001,13902.0],["2004-09-13",406.1,412.0034,404.0349,407.6263,15061.0],["2004-09-14",407.6264,410.7689,407.1775,408.5332,11254.0],["2004-09-15",408.0978,413.9114,407.1775,411.2223,7282.0],["2004-09-16",412.5646,413.238,411.6668,412.587,7117.0],["2004-09-17",410.7689,410.7689,399.9947,400.3987,24991.0],["2004-09-20",399.5457,399.5502,391.9139,395.5637,21681.0],["2004-09-21",394.8317,401.6555,394.1584,401.6555,12909.0],["2004-09-22",401.5659,408.861,399.5458,408.0799,17543.0],["2004-09-23",408.0798,408.0798,402.2393,407.8509,17212.0],["2004-09-24",408.2997,417.7272,408.2997,411.6667,32935.0],["2004-09-27",411.6668,422.9303,406.0552,420.4208,51802.0],["2004-09-28",419.9719,429.5116,419.9719,421.5701,35086.0],["2004-09-29",420.6452,420.6497,406.7284,408.9776,23667.0],["2004-09-30",408.9775,413.0133,407.1863,413.0133,27804.0],["2004-10-01",413.4626,423.7879,413.4626,423.2267,29956.0],["2004-10-04",423.6755,425.359,414.1358,414.6296,20026.0],["2004-10-05",415.4826,419.7475,410.7689,418.6925,36245.0],["2004-10-06",418.6925,426.4814,417.5028,420.8249,39720.0],["2004-10-07",419.1863,421.8799,416.1606,416.3132,15392.0],["2004-10-08",414.8091,414.8091,407.8508,410.7239,31611.0],["2004-10-11",411.5546,412.5198,407.2898,407.3123,16054.0],["2004-10-12",407.3122,407.8464,403.613,404.4076,21019.0],["2004-10-13",406.0551,411.2178,399.0967,399.1865,29625.0],["2004-10-14",397.5254,398.8722,391.4649,393.7095,36079.0],["2004-10-15",392.8117,401.2695,392.8117,397.7499,23832.0],["2004-10-18",397.5704,401.3414,395.0564,399.9946,30121.0],["2004-10-19",400.8925,400.8925,390.5671,392.8118,17047.0],["2004-10-20",393.7114,398.7719,392.2495,395.8481,19695.0],["2004-10-21",394.4986,395.1958,389.438,394.0487,33928.0],["2004-10-22",395.3983,400.3465,395.3983,395.5558,19364.0],["2004-10-25",395.5556,395.5556,388.156,391.6871,44851.0],["2004-10-26",393.1493,393.1493,387.7648,388.2011,39720.0],["2004-10-27",389.1456,400.5173,389.1456,398.0972,23005.0],["2004-10-28",398.5471,399.7841,393.2976,394.2737,11089.0],["2004-10-29",399.8966,415.1908,398.3222,411.5922,59746.0],["2004-11-01",413.3913,417.2104,409.9052,415.1861,39058.0],["2004-11-02",418.3395,421.7132,415.3031,418.1595,30452.0],["2004-11-03",420.3637,424.4121,409.3654,411.1422,27473.0],["2004-11-04",411.5921,420.1388,410.9173,418.407,36576.0],["2004-11-05",417.5521,426.886,415.6404,419.4639,42368.0],["2004-11-08",420.1388,420.5886,411.5921,414.0526,19695.0],["2004-11-09",414.9658,426.2116,414.9658,424.6327,37569.0],["2004-11-10",424.6327,432.2842,424.1873,428.1908,32604.0],["2004-11-11",428.6856,434.9832,421.0385,427.1562,29459.0],["2004-11-12",426.4364,429.999,421.0384,429.6301,14895.0],["2004-11-15",430.0349,437.682,430.0349,433.8585,52795.0],["2004-11-16",433.4088,439.0316,430.9347,436.8095,26977.0],["2004-11-17",439.0316,449.2652,439.0316,443.0711,38727.0],["2004-11-18",444.2045,446.0037,430.8131,434.5331,29294.0],["2004-11-19",434.9832,435.8828,425.7617,426.4365,18371.0],["2004-11-22",426.8861,430.0349,425.9865,426.6612,10758.0],["2004-11-23",426.6612,434.5782,417.9571,432.7339,29459.0],["2004-11-24",434.0834,436.6699,430.0485,430.0485,17047.0],["2004-11-26",429.585,430.0349,423.0626,427.6733,16054.0],["2004-11-29",429.1354,439.9313,424.0749,424.8621,26149.0],["2004-11-30",426.4364,427.7859,416.5402,421.9382,34259.0],["2004-12-01",423.9621,441.5054,421.4881,438.0777,52960.0],["2004-12-02",436.7824,441.618,433.1837,434.0249,20026.0],["2004-12-03",432.7339,432.7339,427.291,428.1097,17543.0],["2004-12-06",428.1098,432.1718,423.9624,428.6856,20357.0],["2004-12-07",429.1353,430.7097,420.1388,422.163,16054.0],["2004-12-08",422.6127,426.6612,420.5885,422.8376,16716.0],["2004-12-09",422.8827,431.7443,421.9471,426.2115,23005.0],["2004-12-10",424.1872,424.1872,416.0903,423.9623,22674.0],["2004-12-13",425.7616,434.5333,423.2876,425.2938,14895.0],["2004-12-14",423.7374,438.8067,423.7374,438.8067,21846.0],["2004-12-15",436.7824,441.9554,434.0834,439.7063,24163.0],["2004-12-16",438.3569,438.3569,425.042,429.0905,28135.0],["2004-12-17",427.111,430.0349,421.7896,422.8376,38727.0],["2004-12-20",421.9381,426.8862,413.7287,419.7159,32107.0],["2004-12-21",421.9383,431.839,421.9383,431.839,19529.0],["2004-12-22",433.8584,437.6864,433.1837,434.5331,21350.0],["2004-12-23",434.5334,434.5379,427.786,430.0351,8937.0],["2004-12-27",431.3844,442.1803,431.3844,442.1803,22177.0],["2004-12-28",443.5297,448.9277,442.6346,445.7789,27970.0],["2004-12-29",446.6786,448.9277,443.5298,448.361,9268.0],["2004-12-30",448.361,449.6026,447.1285,447.2995,10923.0],["2004-12-31",445.779,445.779,438.1319,442.1893,16385.0],["2005-01-03",441.7441,441.7441,430.9348,433.4088,26811.0],["2005-01-04",435.2079,435.2079,425.2307,426.8861,36079.0],["2005-01-05",425.5367,426.4364,413.8637,418.5779,38065.0],["2005-01-06",418.5779,422.6128,412.9415,415.1906,27308.0],["2005-01-07",414.7408,418.7893,412.9416,415.7305,17874.0],["2005-01-10",417.8898,425.5369,409.3881,410.6926,50974.0],["2005-01-11",412.8292,416.5402,406.644,408.3984,48988.0],["2005-01-12",408.3982,411.592,395.8525,403.0452,107575.0],["2005-01-13",401.2461,409.2305,398.0973,406.1942,72986.0],["2005-01-14",406.3065,412.0418,406.3065,409.5813,35583.0],["2005-01-18",407.4312,412.4918,406.0818,409.2531,47002.0],["2005-01-19",407.5436,410.6924,407.5436,408.4343,17212.0],["2005-01-20",407.9936,409.3385,399.8967,405.9693,39224.0],["2005-01-21",406.1942,416.5402,406.1942,409.7928,29625.0],["2005-01-24",407.9935,411.5067,404.3949,404.3949,49319.0],["2005-01-25",406.4193,409.3431,403.6843,403.6843,18702.0],["2005-01-26",405.7442,407.7685,403.0453,405.9601,21184.0],["2005-01-27",405.5095,408.4439,404.3241,405.6763,20853.0],["2005-01-28",404.3241,406.5688,402.9718,405.6763,20357.0],["2005-01-31",407.4794,416.4944,407.4794,412.2122,25487.0],["2005-02-01",411.5362,413.4338,409.2824,413.4338,22508.0],["2005-02-02",415.4801,416.9225,414.6868,416.021,17709.0],["2005-02-03",414.2406,414.2406,406.5778,412.7531,20688.0],["2005-02-04",414.1054,421.34,414.1054,416.4944,28135.0],["2005-02-07",416.4944,423.7064,415.2548,420.4384,28632.0],["2005-02-08",421.4527,424.5628,421.0019,423.2827,12578.0],["2005-02-09",424.1571,425.7347,412.2122,414.2451,24494.0],["2005-02-10",414.2451,416.4944,412.4331,416.1112,13902.0],["2005-02-11",418.2972,420.551,414.6912,418.2927,15226.0],["2005-02-14",418.2927,420.7763,415.5792,418.1169,10096.0],["2005-02-15",419.1989,420.1409,416.0436,419.6496,11916.0],["2005-02-16",421.0018,422.1377,416.3771,420.1003,11751.0],["2005-02-17",419.6494,419.6494,414.2404,414.6912,15392.0],["2005-02-18",413.3391,416.1833,412.6764,415.1421,13406.0],["2005-02-22",413.7898,414.6913,405.6763,408.0112,26315.0],["2005-02-23",408.0158,408.8316,407.1413,407.9301,19529.0],["2005-02-24",407.9301,421.9033,405.6763,417.6212,31280.0],["2005-02-25",413.3391,414.6914,407.9301,409.7241,39389.0],["2005-02-28",407.9301,412.4376,400.718,404.7748,34921.0],["2005-03-01",407.4793,408.8315,399.3657,403.6479,48492.0],["2005-03-02",403.8731,408.1553,402.7463,406.9653,23170.0],["2005-03-03",406.9654,411.0853,403.4225,404.324,20357.0],["2005-03-04",406.4651,408.6062,404.5494,405.2255,24163.0],["2005-03-07",405.2255,406.127,400.2673,403.1971,40879.0],["2005-03-08",402.0701,403.4224,396.6836,398.0133,55608.0],["2005-03-09",396.6613,399.8166,396.2106,396.7245,32438.0],["2005-03-10",395.7598,407.7047,395.7598,405.6763,23170.0],["2005-03-11",405.6808,411.0853,401.6195,404.7793,36576.0],["2005-03-14",404.8876,406.5779,403.8734,405.451,24329.0],["2005-03-15",405.9018,406.1271,398.6988,401.1689,27142.0],["2005-03-16",400.718,401.8449,398.4642,398.6896,15723.0],["2005-03-17",399.1404,399.1404,396.6973,397.112,27804.0],["2005-03-18",396.6611,405.6761,393.9566,404.5493,225742.0],["2005-03-21",402.9717,409.2777,402.6336,407.7,38893.0],["2005-03-22",406.5777,410.8599,406.5507,408.7323,35583.0],["2005-03-23",408.7324,413.3391,406.6274,406.6274,26811.0],["2005-03-24",406.1766,410.666,402.9717,407.4792,31776.0],["2005-03-28",408.6062,408.6062,400.1095,400.1095,22508.0],["2005-03-29",398.915,404.7748,396.6612,398.6896,23005.0],["2005-03-30",397.5628,399.1449,394.8628,399.1449,17709.0],["2005-03-31",401.2813,405.6311,400.7179,402.9716,18702.0],["2005-04-01",402.9718,404.0987,394.4075,401.7322,46175.0],["2005-04-04",400.7178,403.4223,399.8163,400.3167,9599.0],["2005-04-05",401.3942,408.8316,399.3658,401.6286,35252.0],["2005-04-06",401.633,403.4179,399.8209,401.953,11585.0],["2005-04-07",401.5023,408.3807,400.0419,405.6582,16385.0],["2005-04-08",404.5495,406.5778,397.103,405.6763,21184.0],["2005-04-11",406.0145,407.4794,402.9719,405.451,10592.0],["2005-04-12",404.3239,406.5776,402.9716,402.9716,24660.0],["2005-04-13",401.6197,401.6197,397.3376,399.136,10427.0],["2005-04-14",400.4927,404.3241,397.5629,398.239,13737.0],["2005-04-15",398.2388,399.3657,395.2999,396.6612,15061.0],["2005-04-18",396.2104,396.6612,391.7029,393.9567,26646.0],["2005-04-19",395.3088,401.5066,393.2804,395.3088,38893.0],["2005-04-20",396.6612,396.6612,385.415,386.889,38727.0],["2005-04-21",388.9984,389.9044,380.8894,386.1812,53457.0],["2005-04-22",385.8432,386.7447,375.1243,380.4342,47830.0],["2005-04-25",382.4626,383.5895,378.6312,381.3402,36576.0],["2005-04-26",380.2088,388.0969,378.6311,382.0118,25653.0],["2005-04-27",383.0734,390.753,383.0734,388.553,12744.0],["2005-04-28",388.1013,389.3978,383.9815,387.6812,24991.0],["2005-04-29",386.6873,390.4142,386.2356,390.4142,13571.0],["2005-05-02",392.1082,393.4634,383.0734,386.2627,18867.0],["2005-05-03",386.2627,393.0116,384.3157,390.7213,30949.0],["2005-05-04",390.753,395.7221,388.5169,391.6565,36907.0],["2005-05-05",391.2047,391.2047,385.3321,388.6072,25984.0],["2005-05-06",387.139,389.8495,379.4685,383.9769,17212.0],["2005-05-09",382.1699,383.9768,376.2927,379.3465,36245.0],["2005-05-10",380.363,380.363,372.2317,373.465,80268.0],["2005-05-11",374.0386,374.4903,365.9118,369.0695,100293.0],["2005-05-12",369.0695,372.2272,366.3591,368.7307,63883.0],["2005-05-13",367.7144,369.5214,363.6488,367.7144,45182.0],["2005-05-16",366.3592,369.5258,365.9074,369.3858,21515.0],["2005-05-17",369.3858,371.3282,365.4556,371.1476,33431.0],["2005-05-18",373.1353,375.8457,370.8766,373.3611,30618.0],["2005-05-19",372.4575,377.2008,372.4575,376.5683,20191.0],["2005-05-20",377.8784,379.2336,374.9421,377.0652,23501.0],["2005-05-23",379.2335,383.0733,376.2973,377.5395,22177.0],["2005-05-24",375.7327,380.363,375.7327,378.7819,32107.0],["2005-05-25",377.6525,378.5559,370.4201,374.8291,17874.0],["2005-05-26",374.8969,378.0952,371.1023,372.5705,6786.0],["2005-05-27",373.1352,378.9807,372.4576,377.6526,6786.0],["2005-05-31",378.5561,380.8057,374.9422,374.9422,24825.0],["2005-06-01",375.8456,381.7182,375.6198,376.2974,16385.0],["2005-06-02",375.3938,375.5293,372.6834,374.2645,14399.0],["2005-06-03",373.587,378.5561,373.587,374.0388,13240.0],["2005-06-06",374.0387,376.7491,371.8026,373.0901,14895.0],["2005-06-07",374.6712,379.4596,373.2482,377.6526,23998.0],["2005-06-08",379.2335,379.2335,375.1679,375.6874,17709.0],["2005-06-09",374.9421,376.7491,373.1352,375.3939,20688.0],["2005-06-10",374.9422,378.5561,374.0342,374.7615,20522.0],["2005-06-13",374.7615,385.7839,373.8128,385.558,36907.0],["2005-06-14",385.5579,386.6872,382.6216,386.2355,25818.0],["2005-06-15",387.5908,388.3723,381.9441,383.5252,37238.0],["2005-06-16",382.8476,393.6893,382.17,393.6893,79440.0],["2005-06-17",395.722,395.722,381.2664,381.2664,55774.0],["2005-06-20",379.4595,390.3012,379.4595,385.558,32107.0],["2005-06-21",385.1062,388.2503,383.5252,385.558,14895.0],["2005-06-22",385.5128,388.0425,383.0734,383.0734,13571.0],["2005-06-23",383.9768,388.4942,379.4595,380.259,31942.0],["2005-06-24",379.4596,379.4596,373.587,373.587,54119.0],["2005-06-27",373.5869,374.9421,369.6342,374.6033,43030.0],["2005-06-28",376.6362,382.6307,376.6362,381.6279,20853.0],["2005-06-29",382.8475,384.4286,374.9421,375.7326,19364.0],["2005-06-30",377.0878,383.1276,376.749,377.2143,18040.0],["2005-07-01",376.2974,383.6381,376.2974,383.6381,15226.0],["2005-07-05",384.8805,390.9925,384.8805,389.2171,24825.0],["2005-07-06",391.4305,394.7733,389.0182,389.2125,26480.0],["2005-07-07",387.3648,391.4304,378.8947,379.6853,35914.0],["2005-07-08",381.4923,393.915,380.5888,391.5434,20026.0],["2005-07-11",393.4633,396.3996,389.9216,392.1081,12247.0],["2005-07-12",391.2046,391.2046,385.6754,386.5246,22177.0],["2005-07-13",387.139,394.4842,383.5251,384.8035,23832.0],["2005-07-14",386.1588,388.4942,381.3884,385.9871,19033.0],["2005-07-15",385.987,388.2638,383.0733,386.2355,23005.0],["2005-07-18",386.2357,387.8168,382.17,385.3322,8110.0],["2005-07-19",384.4286,384.9933,383.0553,383.9769,8441.0],["2005-07-20",383.9769,388.4943,383.9769,387.5908,16385.0],["2005-07-21",387.1391,393.0117,386.2356,390.7485,18536.0],["2005-07-22",391.4304,396.1737,390.7528,395.0443,10427.0],["2005-07-25",396.3996,401.5946,395.2703,398.6492,19860.0],["2005-07-26",400.4562,402.0463,397.5289,397.5289,12744.0],["2005-07-27",398.5928,405.107,397.9138,402.667,16550.0],["2005-07-28",402.6671,405.1569,402.4408,403.5725,8441.0],["2005-07-29",402.4407,404.2514,397.0084,402.3501,40879.0],["2005-08-01",402.3048,404.2513,395.2428,395.8766,21350.0],["2005-08-02",395.8766,400.9693,395.8766,397.9137,20191.0],["2005-08-03",397.461,404.5139,397.0083,403.5768,31611.0],["2005-08-04",404.7042,407.4203,398.5476,407.3751,36741.0],["2005-08-05",398.3663,398.3663,378.0723,378.2624,82088.0],["2005-08-08",376.1846,376.1846,358.5297,366.9497,49485.0],["2005-08-09",366.6782,367.5836,355.361,356.2121,43030.0],["2005-08-10",367.1308,373.9167,361.1327,362.7171,56601.0],["2005-08-11",361.2459,364.1884,358.5886,362.1513,35748.0],["2005-08-12",363.5094,364.6411,361.0196,362.8304,31280.0],["2005-08-15",361.6988,366.6784,360.7934,364.3923,32107.0],["2005-08-16",365.0937,365.7728,362.6039,364.1884,17874.0],["2005-08-17",363.7358,371.0106,363.5095,365.0215,35748.0],["2005-08-18",365.0215,370.5262,365.0215,368.9508,35252.0],["2005-08-19",368.9416,371.2051,368.9416,369.1634,15061.0],["2005-08-22",369.5755,372.1106,368.1496,369.6208,41210.0],["2005-08-23",369.168,372.1105,368.9417,370.6392,32438.0],["2005-08-24",371.5446,371.5446,368.9372,368.9688,27639.0],["2005-08-25",368.9689,371.2052,368.9417,370.9064,18867.0],["2005-08-26",369.3945,376.6375,368.8014,369.1455,27639.0],["2005-08-29",370.7525,374.8267,370.2002,373.8081,37403.0],["2005-08-30",373.6949,375.5056,369.2812,369.2812,22674.0],["2005-08-31",369.4939,376.6374,369.4939,376.6374,25818.0],["2005-09-01",377.9955,378.9371,374.6003,375.7321,27142.0],["2005-09-02",375.1708,375.1708,368.9418,369.6208,18867.0],["2005-09-06",368.489,375.053,368.0182,371.771,19860.0],["2005-09-07",373.1292,373.8806,369.1047,370.7525,14564.0],["2005-09-08",369.847,372.5632,368.9417,368.9417,22343.0],["2005-09-09",368.9418,371.2052,368.9418,369.6208,30121.0],["2005-09-12",371.4315,386.7641,369.847,383.9483,50643.0],["2005-09-13",382.5222,382.5222,368.9461,369.2584,36245.0],["2005-09-14",371.2051,372.5858,368.9417,368.9417,24329.0],["2005-09-15",371.092,371.2052,368.6022,371.2052,14895.0],["2005-09-16",370.0734,371.6578,367.3483,371.2052,112871.0],["2005-09-19",379.3536,379.3536,369.3899,371.2052,52629.0],["2005-09-20",372.1103,372.3366,367.5834,369.1678,31776.0],["2005-09-21",366.9724,368.0362,361.6986,363.5093,31445.0],["2005-09-22",362.604,364.1929,359.8879,362.3233,15888.0],["2005-09-23",362.1513,365.3201,362.1513,362.1513,33597.0],["2005-09-26",363.5093,366.2345,360.7931,366.2345,24329.0],["2005-09-27",366.2345,366.2345,358.7561,361.2459,43692.0],["2005-09-28",360.3406,362.4909,358.548,361.6987,43692.0],["2005-09-29",360.3406,360.3406,356.3977,358.0771,22177.0],["2005-09-30",356.2663,364.1883,353.9123,363.283,36576.0],["2005-10-03",361.6986,365.0938,356.9453,365.0938,33928.0],["2005-10-04",365.5464,365.886,358.5297,359.2088,15226.0],["2005-10-05",360.5669,360.5669,354.0029,354.2293,24163.0],["2005-10-06",355.3609,357.6289,347.4388,356.3795,46837.0],["2005-10-07",355.1346,356.3795,346.3072,351.0604,31445.0],["2005-10-10",352.1921,352.8711,347.2125,348.5977,26480.0],["2005-10-11",348.5978,349.9287,342.6857,343.4281,31776.0],["2005-10-12",343.1384,343.1384,334.0846,335.8954,61566.0],["2005-10-13",337.2534,340.6485,335.5558,337.2534,48988.0],["2005-10-14",338.3852,350.3814,335.669,350.3814,23832.0],["2005-10-17",351.7395,354.0029,340.3724,341.7803,20026.0],["2005-10-18",340.1959,348.5254,338.1588,346.4521,24163.0],["2005-10-19",347.6653,353.2107,341.3276,352.8712,18205.0],["2005-10-20",351.7394,352.6448,345.4018,346.3072,18371.0],["2005-10-21",347.8916,348.5706,344.9038,344.9038,17874.0],["2005-10-24",346.3071,347.3257,344.9491,347.3257,26149.0],["2005-10-25",346.7599,351.0605,345.8545,348.797,15061.0],["2005-10-26",348.0484,351.6786,347.8215,350.7257,11585.0],["2005-10-27",350.2718,350.2718,335.3424,335.5421,55112.0],["2005-10-28",334.6618,341.2416,334.6618,337.6068,46506.0],["2005-10-31",339.6533,343.0294,337.3481,338.0651,46506.0],["2005-11-01",338.4734,342.4893,338.065,340.3566,23336.0],["2005-11-02",340.3341,342.603,340.3341,341.2417,31280.0],["2005-11-03",342.3761,350.8164,341.6955,349.4097,17212.0],["2005-11-04",348.0482,348.0482,339.8802,344.5814,32604.0],["2005-11-07",344.8717,344.8717,337.6113,338.0651,34093.0],["2005-11-08",338.9727,339.4265,332.166,335.7962,20688.0],["2005-11-09",334.4348,340.5609,332.8194,333.6634,33100.0],["2005-11-10",333.5274,334.4349,326.3803,334.4349,47830.0],["2005-11-11",334.4348,340.1705,334.4348,337.9516,49816.0],["2005-11-14",336.25,336.25,329.4433,330.8046,24825.0],["2005-11-15",330.8501,332.1661,329.2165,331.077,30287.0],["2005-11-16",329.4433,331.2585,325.3593,325.3593,45182.0],["2005-11-17",327.5149,329.8927,324.9056,326.9477,32769.0],["2005-11-18",329.4434,333.9811,328.5358,333.5274,22012.0],["2005-11-21",331.7123,336.2047,331.0316,335.9097,30949.0],["2005-11-22",334.6618,337.1576,333.0781,337.1576,21681.0],["2005-11-23",338.0652,338.0652,332.6198,334.7526,13571.0],["2005-11-25",333.5273,334.4349,331.7122,331.9391,5627.0],["2005-11-28",333.9812,335.7963,331.0316,333.0736,25487.0],["2005-11-29",334.2081,343.9643,334.2081,338.3874,23501.0],["2005-11-30",339.4265,343.0567,333.5274,334.4349,17874.0],["2005-12-01",334.4348,338.9726,333.5272,338.2919,13902.0],["2005-12-02",340.3341,340.3341,331.5989,332.393,17047.0],["2005-12-05",331.4854,334.5575,328.9896,333.7997,28301.0],["2005-12-06",333.7996,337.1575,333.7996,335.8098,31114.0],["2005-12-07",335.8099,339.6534,335.7963,335.9097,24660.0],["2005-12-08",337.1575,339.8802,337.1575,338.4508,10592.0],["2005-12-09",338.292,344.8718,338.292,343.9642,25322.0],["2005-12-12",343.0568,350.771,341.2417,349.1329,25487.0],["2005-12-13",349.8635,351.6786,343.5106,343.978,15723.0],["2005-12-14",343.0567,346.687,342.4895,344.7357,20688.0],["2005-12-15",346.6869,347.5945,343.3516,345.7794,13075.0],["2005-12-16",347.1406,350.3171,345.7793,347.2541,46009.0],["2005-12-19",348.8423,348.9557,347.1406,347.1406,22177.0],["2005-12-20",347.1407,348.502,347.1407,347.481,21681.0],["2005-12-21",347.1408,350.7711,347.1408,348.2707,17874.0],["2005-12-22",348.5021,349.8634,347.1407,347.8214,16550.0],["2005-12-23",347.5945,351.6786,347.1408,349.6365,10758.0],["2005-12-27",349.8634,349.8634,347.1408,348.0483,18867.0],["2005-12-28",348.0484,348.8652,347.2452,347.4267,15061.0],["2005-12-29",347.3675,347.9302,347.1406,347.1406,19860.0],["2005-12-30",348.502,348.502,347.1406,347.1406,11585.0],["2006-01-03",347.1406,358.4851,347.1406,356.2616,34755.0],["2006-01-04",357.8045,362.3876,355.0818,359.8465,26315.0],["2006-01-05",361.2079,365.2919,352.3592,355.0818,25322.0],["2006-01-06",355.0818,358.712,353.0398,357.8045,22343.0],["2006-01-09",358.4851,361.6615,356.1028,358.5985,15061.0],["2006-01-10",360.3002,360.3002,349.8633,350.2717,27970.0],["2006-01-11",351.9055,357.2419,351.2293,355.4223,20522.0],["2006-01-12",355.4222,356.171,347.8214,348.7335,21184.0],["2006-01-13",348.7337,351.9056,348.5068,349.6866,16054.0],["2006-01-17",348.0484,355.0683,348.0484,354.6281,18040.0],["2006-01-18",353.7204,358.4851,353.5026,356.738,20688.0],["2006-01-19",358.0313,358.5985,355.3086,357.3188,20522.0],["2006-01-20",356.2164,357.1239,352.1324,353.0399,29459.0],["2006-01-23",353.0398,353.4936,350.3217,351.2247,16881.0],["2006-01-24",352.5861,353.0399,348.2661,349.4187,28301.0],["2006-01-25",350.9978,352.1323,345.7794,346.4601,27804.0],["2006-01-26",348.0483,352.1323,347.6172,349.5231,41541.0],["2006-01-27",350.5239,351.775,348.0218,349.5913,18867.0],["2006-01-30",348.7041,348.9316,344.3732,348.0217,42534.0],["2006-01-31",349.3866,349.3866,346.6571,347.1029,29459.0],["2006-02-01",347.1029,348.0218,343.4725,345.1785,20688.0],["2006-02-02",343.3587,344.3823,338.9232,343.245,34093.0],["2006-02-03",343.2448,345.4376,341.2022,344.8371,9268.0],["2006-02-06",343.4723,344.3822,336.6484,336.8759,32107.0],["2006-02-07",338.4683,340.2881,330.2796,337.1035,30783.0],["2006-02-08",337.1036,337.1036,332.0994,332.2995,39555.0],["2006-02-09",332.5541,340.2879,332.5541,340.1469,23501.0],["2006-02-10",340.147,341.1115,336.1936,341.1115,28963.0],["2006-02-13",339.6056,339.6056,337.1171,337.5584,11916.0],["2006-02-14",335.7387,340.5064,332.1083,338.027,23998.0],["2006-02-15",336.6486,338.9232,336.6486,336.6486,4634.0],["2006-02-16",338.0131,344.8371,336.8758,344.8371,18702.0],["2006-02-17",346.657,347.5668,338.9232,341.1887,13406.0],["2006-02-21",341.1887,342.1077,337.7859,339.3827,13075.0],["2006-02-22",338.2407,343.9273,338.2407,343.0903,9103.0],["2006-02-23",342.1077,349.2729,342.1077,348.7042,19198.0],["2006-02-24",349.3866,349.3866,343.0175,345.7471,16716.0],["2006-02-27",345.5197,347.5669,344.6098,345.3377,19198.0],["2006-02-28",343.9274,345.9746,341.6527,342.2214,23005.0],["2006-03-01",343.8135,348.0217,342.5625,344.1548,21184.0],["2006-03-02",342.1077,345.7471,337.1034,345.7471,22839.0],["2006-03-03",345.7471,346.2021,342.7901,345.7471,13571.0],["2006-03-06",345.7471,345.7471,343.6999,344.951,19033.0],["2006-03-07",343.4726,343.4726,341.903,342.7219,22177.0],["2006-03-08",341.1978,342.5626,340.52,340.9703,28135.0],["2006-03-09",339.3782,341.1979,338.9233,338.9233,17212.0],["2006-03-10",339.833,343.0175,338.9232,342.9448,32107.0],["2006-03-13",345.0648,348.0218,343.9274,344.3824,11916.0],["2006-03-14",344.7236,345.7472,341.1979,341.207,12082.0],["2006-03-15",342.458,345.7381,341.1979,343.0176,12909.0],["2006-03-16",344.8372,345.2921,339.4917,343.4678,16550.0],["2006-03-17",344.3824,345.2922,326.1806,338.4455,83743.0],["2006-03-20",339.378,340.2878,336.8759,338.0132,16881.0],["2006-03-21",336.6484,340.9703,336.6484,337.672,23998.0],["2006-03-22",339.1507,341.6528,335.0563,336.6486,27804.0],["2006-03-23",336.6486,337.5584,334.8288,336.1936,23832.0],["2006-03-24",335.7387,340.4018,335.7387,340.0605,29294.0],["2006-03-27",340.0606,342.9039,338.4683,340.2426,18040.0],["2006-03-28",341.1979,342.4489,338.9232,342.1078,10758.0],["2006-03-29",340.7428,342.6763,338.4727,338.6047,18040.0],["2006-03-30",337.5583,343.4679,337.5583,343.4178,10096.0],["2006-03-31",344.8373,353.3672,342.1077,353.3672,37569.0],["2006-04-03",352.5712,352.5712,348.9317,350.069,13406.0],["2006-04-04",349.159,349.159,342.5625,342.7309,16716.0],["2006-04-05",341.6526,344.8371,340.5198,344.8371,34259.0],["2006-04-06",343.245,347.5669,341.6528,347.5441,17378.0],["2006-04-07",348.4539,349.3865,340.2879,340.7383,15392.0],["2006-04-10",339.8332,347.567,339.8332,343.9412,15061.0],["2006-04-11",342.1077,342.1077,338.4682,339.3827,9765.0],["2006-04-12",340.288,341.1979,335.7387,336.6486,13902.0],["2006-04-13",336.6486,338.9232,335.7387,338.3546,13240.0],["2006-04-17",338.3546,338.6958,335.5158,336.1936,10427.0],["2006-04-18",336.1934,341.093,335.2836,341.093,20688.0],["2006-04-19",341.0933,343.7,339.3782,342.7902,18371.0],["2006-04-20",344.3823,345.6971,340.7429,341.9939,10592.0],["2006-04-21",343.9273,343.9273,336.6484,338.0132,13902.0],["2006-04-24",338.9232,338.9232,336.3437,338.2408,17212.0],["2006-04-25",337.1032,339.6145,337.1032,339.1505,17543.0],["2006-04-26",341.1977,345.7243,339.8329,344.1548,29625.0],["2006-04-27",342.7637,348.3692,341.8515,348.3692,21184.0],["2006-04-28",347.5529,350.0615,345.8015,349.3773,11254.0],["2006-05-01",348.4651,351.1789,348.009,349.017,10758.0],["2006-05-02",346.8687,347.6669,343.4434,346.8232,12082.0],["2006-05-03",344.8162,347.5483,342.8048,344.1503,15888.0],["2006-05-04",345.2723,345.7284,342.5585,343.904,11585.0],["2006-05-05",343.904,364.4288,343.904,362.6044,46175.0],["2006-05-08",364.4287,371.7265,363.5165,370.8234,60904.0],["2006-05-09",370.8234,371.2703,364.8849,367.9636,59911.0],["2006-05-10",367.6215,369.4459,365.5736,368.8347,14399.0],["2006-05-11",368.4197,369.446,364.6523,368.4197,27639.0],["2006-05-12",366.2533,368.0777,363.9727,364.7937,17047.0],["2006-05-15",362.6044,365.7972,362.6044,365.6603,23170.0],["2006-05-16",366.4813,367.3935,364.5154,365.341,21184.0],["2006-05-17",365.341,365.341,361.9202,364.4287,17047.0],["2006-05-18",363.5166,363.9727,358.0433,358.0616,15392.0],["2006-05-19",359.8677,363.4026,357.8153,358.4994,19529.0],["2006-05-22",356.675,364.2007,356.675,363.0605,14399.0],["2006-05-23",364.4288,364.6569,356.6795,358.6591,14564.0],["2006-05-24",357.1311,360.228,355.188,359.2063,16550.0],["2006-05-25",360.3238,360.7799,357.1311,357.8335,16550.0],["2006-05-26",357.2087,361.4641,357.2087,361.4231,9268.0],["2006-05-30",362.4903,366.0024,361.4641,364.4425,56105.0],["2006-05-31",364.4425,370.8143,364.3102,369.8564,81426.0],["2006-06-01",369.9021,370.6091,367.7402,369.332,30287.0],["2006-06-02",369.4459,369.902,367.5075,367.9636,13902.0],["2006-06-05",366.9373,367.6215,361.8426,362.2622,11089.0],["2006-06-06",363.2885,365.1585,361.236,362.4903,14564.0],["2006-06-07",362.4903,362.4903,358.919,360.9761,18867.0],["2006-06-08",359.8677,361.6876,357.2451,358.7594,21515.0],["2006-06-09",357.5872,359.813,356.4925,356.675,19033.0],["2006-06-12",355.3068,357.7014,354.2806,356.5885,42865.0],["2006-06-13",356.5884,356.5884,352.5701,352.7982,18702.0],["2006-06-14",351.4298,355.7628,348.9212,355.0786,12578.0],["2006-06-15",355.3067,355.7582,349.0535,355.1927,10592.0],["2006-06-16",356.2188,360.3238,353.9383,354.8414,17212.0],["2006-06-19",354.6043,355.7628,349.391,352.2279,13902.0],["2006-06-20",351.6577,352.8345,349.6052,351.0921,12909.0],["2006-06-21",351.2018,351.6579,349.5188,351.6579,15888.0],["2006-06-22",350.7456,351.6806,346.1845,348.9257,12578.0],["2006-06-23",348.5564,348.5564,342.107,343.5164,10923.0],["2006-06-26",344.8163,347.5483,343.2199,343.6349,13902.0],["2006-06-27",345.8425,354.8506,345.8425,354.4629,30121.0],["2006-06-28",352.3421,357.3593,352.3421,352.5702,32935.0],["2006-06-29",353.7103,359.4116,353.7103,358.4994,23667.0],["2006-06-30",358.91,361.7971,355.2976,355.7674,51471.0],["2006-07-03",353.9384,355.9908,353.0261,355.7628,6455.0],["2006-07-05",355.9909,355.9909,348.1915,348.9212,27473.0],["2006-07-06",347.553,353.2543,347.553,351.9635,7944.0],["2006-07-07",351.2018,353.0216,350.3169,350.6818,8110.0],["2006-07-10",350.2895,351.2017,347.0967,348.8391,13406.0],["2006-07-11",348.0089,350.2758,345.2723,350.2758,8606.0],["2006-07-12",350.6317,351.6579,347.1333,348.4195,13737.0],["2006-07-13",347.5529,349.1492,344.3829,345.5004,11916.0],["2006-07-14",345.8425,346.6407,341.1902,341.4821,13075.0],["2006-07-17",342.3077,342.3077,338.4354,339.0374,9268.0],["2006-07-18",340.3692,345.7285,339.571,345.1812,11751.0],["2006-07-19",344.8163,352.342,344.8163,350.513,26646.0],["2006-07-20",350.5131,351.2018,347.3249,348.8939,16881.0],["2006-07-21",347.5528,349.6737,343.6759,347.5528,16881.0],["2006-07-24",347.79,350.7456,347.1561,350.7456,10427.0],["2006-07-25",351.4297,352.1138,348.6474,348.6474,13571.0],["2006-07-26",347.5529,350.6316,345.7285,347.0922,9599.0],["2006-07-27",346.5023,348.903,342.524,342.5469,17047.0],["2006-07-28",342.9585,349.3604,342.9585,347.6913,9930.0],["2006-07-31",346.388,352.5612,343.7221,352.5612,29128.0],["2006-08-01",348.4457,349.8175,345.9306,349.8175,22012.0],["2006-08-02",350.0005,350.2749,346.388,346.8453,18371.0],["2006-08-03",346.1594,350.7321,345.9307,350.0508,14730.0],["2006-08-04",348.6744,349.8176,343.9415,344.975,31776.0],["2006-08-07",343.8731,344.7876,331.554,334.9241,42203.0],["2006-08-08",336.0992,337.4711,332.8983,336.0992,23998.0],["2006-08-09",337.6996,337.6996,332.4409,332.8982,14399.0],["2006-08-10",332.6696,337.2195,332.6696,336.8994,15888.0],["2006-08-11",335.8708,337.4712,335.8708,337.3569,7779.0],["2006-08-14",337.9285,337.9513,334.4989,335.6421,13902.0],["2006-08-15",334.7274,340.672,334.7274,340.5576,11585.0],["2006-08-16",339.3003,344.3121,338.3857,343.6444,15723.0],["2006-08-17",344.7876,347.9794,344.3349,345.1306,20522.0],["2006-08-18",344.559,344.559,342.0531,342.9951,5131.0],["2006-08-21",343.0957,345.6976,342.9585,344.3349,8441.0],["2006-08-22",343.1871,344.8561,342.4966,342.9584,8937.0],["2006-08-23",342.7298,342.7298,339.5288,340.2147,11751.0],["2006-08-24",341.5866,341.5866,337.7043,340.2147,10592.0],["2006-08-25",339.3001,343.6534,338.1569,342.5879,6951.0],["2006-08-28",343.4157,344.7692,339.3002,344.7692,8110.0],["2006-08-29",345.1991,348.2857,340.672,347.7598,15557.0],["2006-08-30",347.074,350.6454,346.6168,350.0463,10096.0],["2006-08-31",350.0462,353.0186,349.3603,351.0843,10758.0],["2006-09-01",352.79,356.2196,350.9609,352.1041,14233.0],["2006-09-05",353.7044,353.7044,346.7172,347.7141,10427.0],["2006-09-06",346.6166,347.7598,343.873,347.0739,10758.0],["2006-09-07",345.702,346.5937,342.9675,344.7874,8606.0],["2006-09-08",346.388,346.388,342.5011,344.7921,13406.0],["2006-09-11",344.7921,345.9307,341.2299,343.4157,7613.0],["2006-09-12",344.3301,347.531,343.6442,345.4321,11254.0],["2006-09-13",344.3302,350.4989,343.8729,346.8086,9765.0],["2006-09-14",344.7875,348.903,344.3302,344.5588,14895.0],["2006-09-15",346.1593,349.1316,341.1293,341.1293,35583.0],["2006-09-18",341.4722,341.5865,338.4999,339.5287,15226.0],["2006-09-19",340.4433,342.4782,336.0992,338.8429,9268.0],["2006-09-20",338.843,338.843,333.8358,337.4712,25818.0],["2006-09-21",339.0714,340.2146,332.8982,332.8982,18205.0],["2006-09-22",332.8982,332.8982,315.5217,324.9644,50478.0],["2006-09-25",326.039,328.7461,318.2653,328.554,34259.0],["2006-09-26",329.24,332.2123,328.3254,331.5172,9434.0],["2006-09-27",331.2978,336.0947,328.5587,328.5587,15888.0],["2006-09-28",327.8683,331.2979,327.411,329.1029,11420.0],["2006-09-29",330.1547,337.0138,328.5542,337.0138,20522.0],["2006-10-02",336.7852,336.7852,331.9837,335.0704,24825.0],["2006-10-03",335.642,340.1004,333.8128,339.5242,23170.0],["2006-10-04",338.157,341.0836,335.5277,340.4526,13902.0],["2006-10-05",340.4525,344.5863,339.3002,344.2662,10758.0],["2006-10-06",344.7876,345.2449,342.5058,343.6444,11254.0],["2006-10-09",344.7876,345.0163,341.3581,342.044,12413.0],["2006-10-10",343.6442,344.3759,340.2695,344.3759,7448.0],["2006-10-11",342.9585,345.2403,342.0485,344.2114,8441.0],["2006-10-12",344.7876,345.0163,342.0439,344.2846,6786.0],["2006-10-13",344.2846,344.2846,340.2834,343.9782,18702.0],["2006-10-16",344.3303,346.8453,344.1016,346.8453,19033.0],["2006-10-17",345.702,346.6166,342.9584,344.6732,8606.0],["2006-10-18",345.0163,345.1672,341.3672,342.5012,9434.0],["2006-10-19",342.5011,344.2159,342.5011,342.9584,5958.0],["2006-10-20",342.9584,343.6443,337.7911,338.0655,14730.0],["2006-10-23",338.843,341.1339,336.0993,336.7852,23998.0],["2006-10-24",336.1222,338.1708,334.7275,336.7852,34590.0],["2006-10-25",335.1846,339.2407,335.1846,338.7148,7944.0],["2006-10-26",339.7372,342.0296,338.8202,340.5441,7779.0],["2006-10-27",339.2788,345.6976,339.2788,344.666,14068.0],["2006-10-30",344.4368,345.8123,344.0976,344.3222,11916.0],["2006-10-31",343.176,346.1332,342.9468,345.285,14730.0],["2006-11-01",346.1562,346.1562,337.445,338.362,28135.0],["2006-11-02",338.3618,342.2544,336.4729,338.2701,19033.0],["2006-11-03",339.2788,342.0297,337.6191,337.6191,9930.0],["2006-11-06",338.8203,339.5768,336.9268,336.9864,26811.0],["2006-11-07",337.0322,339.2192,336.9864,336.9864,12247.0],["2006-11-08",336.9865,337.8943,336.3033,337.3074,61732.0],["2006-11-09",336.9864,337.3303,336.0741,336.5325,50809.0],["2006-11-10",336.9864,338.3618,336.5325,337.2386,21515.0],["2006-11-13",339.2788,339.2788,335.1524,336.7525,20853.0],["2006-11-14",334.9231,336.5278,326.7758,334.2262,36741.0],["2006-11-15",333.0893,337.8437,333.0893,334.6481,38396.0],["2006-11-16",335.1524,336.9772,333.777,335.6109,51471.0],["2006-11-17",336.7572,336.9406,331.4846,336.4316,31280.0],["2006-11-20",336.7572,336.9864,332.86,336.803,18867.0],["2006-11-21",334.6939,336.5232,334.6939,335.1523,21019.0],["2006-11-22",335.1525,335.4964,332.8601,334.2126,43858.0],["2006-11-24",333.5477,336.9864,333.5477,336.9864,11089.0],["2006-11-27",335.7989,336.0694,329.6506,332.1585,21846.0],["2006-11-28",332.1585,335.6063,331.0261,332.6353,21019.0],["2006-11-29",333.2404,334.8772,333.2404,334.6938,32935.0],["2006-11-30",334.6939,337.211,332.4015,336.9405,29625.0],["2006-12-01",336.9406,337.6512,334.694,337.6512,24991.0],["2006-12-04",337.651,338.3617,331.4477,334.6938,26977.0],["2006-12-05",334.6939,334.6939,332.4015,333.9833,14564.0],["2006-12-06",333.9834,334.5794,332.4016,333.3278,9599.0],["2006-12-07",334.2814,335.2901,333.7909,334.6207,32438.0],["2006-12-08",334.35,337.8987,334.35,337.1605,30949.0],["2006-12-11",336.0694,336.8718,333.777,336.2849,29459.0],["2006-12-12",337.9034,341.5667,337.2982,341.4566,28963.0],["2006-12-13",340.8834,346.156,340.8834,345.8121,58753.0],["2006-12-14",345.8122,348.3934,343.8728,346.046,37569.0],["2006-12-15",346.1561,349.8239,337.4402,348.907,54119.0],["2006-12-18",347.99,350.7363,345.6975,348.045,33928.0],["2006-12-19",345.9268,348.7923,345.9268,348.453,27308.0],["2006-12-20",348.0817,351.1994,347.99,350.2824,36907.0],["2006-12-21",350.2779,350.2779,345.6976,346.1561,7282.0],["2006-12-22",345.8948,347.5316,342.4929,343.1852,13406.0],["2006-12-26",341.1126,346.0872,341.1035,346.0872,5131.0],["2006-12-27",346.0874,348.4486,343.8638,348.1047,23170.0],["2006-12-28",347.073,349.3654,346.156,346.8438,27639.0],["2006-12-29",345.8626,345.8626,341.5758,341.8463,27473.0],["2007-01-03",342.9467,344.093,341.1128,343.6345,40548.0],["2007-01-04",343.8635,350.2823,343.8635,347.9348,33762.0],["2007-01-05",347.073,348.4026,345.2391,347.99,40051.0],["2007-01-08",347.5316,349.0308,343.5427,348.9024,31114.0],["2007-01-09",348.8842,349.7782,347.9993,348.9438,29625.0],["2007-01-10",348.7098,349.7827,348.2742,349.3654,19529.0],["2007-01-11",349.3654,351.0847,349.3654,351.0847,28466.0],["2007-01-12",350.2824,351.4149,349.3976,351.4149,18536.0],["2007-01-16",351.1536,353.4001,350.2824,352.5749,15723.0],["2007-01-17",351.1994,351.1994,349.2784,349.9844,18205.0],["2007-01-18",350.741,351.3828,349.7644,349.7644,27970.0],["2007-01-19",349.1361,349.1361,345.8946,346.4448,14730.0],["2007-01-22",345.6975,347.0409,344.1158,345.4683,23998.0],["2007-01-23",344.322,348.8748,344.0836,348.4026,74475.0],["2007-01-24",348.4485,349.5488,347.99,348.907,90529.0],["2007-01-25",347.9902,348.4487,346.6239,348.4441,24163.0],["2007-01-26",348.907,349.3655,346.9584,348.7924,58256.0],["2007-01-29",348.4705,349.3853,344.7973,348.9302,27473.0],["2007-01-30",349.8497,350.7691,348.9302,350.6772,27639.0],["2007-01-31",351.4587,352.1483,350.2267,350.6312,20357.0],["2007-02-01",351.4129,351.6887,346.172,347.919,28301.0],["2007-02-02",347.9236,347.9236,344.3332,344.9768,47664.0],["2007-02-05",344.7928,346.1628,344.1492,345.3675,13406.0],["2007-02-06",346.4018,348.1258,345.0226,348.1258,26977.0],["2007-02-07",347.3214,349.3901,346.6364,348.9074,14399.0],["2007-02-08",349.2062,352.5806,349.2062,352.3783,35583.0],["2007-02-09",352.792,354.9067,352.6081,354.5849,58256.0],["2007-02-12",354.9066,355.6376,353.2792,355.6376,34921.0],["2007-02-13",354.4469,356.7456,353.1183,356.3318,38562.0],["2007-02-14",355.2609,362.8463,354.5621,362.8463,73813.0],["2007-02-15",362.8462,363.1772,360.6625,362.3221,21846.0],["2007-02-16",362.3222,364.0646,360.8925,364.0646,21184.0],["2007-02-20",363.044,365.931,363.044,364.9564,19529.0],["2007-02-21",364.8828,365.9402,362.4923,363.6416,16385.0],["2007-02-22",364.023,364.5609,362.4921,363.076,9434.0],["2007-02-23",363.1311,363.1357,359.9636,362.561,10592.0],["2007-02-26",361.8026,361.8026,351.8634,356.9755,25818.0],["2007-02-27",356.033,358.5109,353.6378,353.6378,23501.0],["2007-02-28",354.562,354.562,351.2336,352.1485,21515.0],["2007-03-01",349.39,353.6286,346.6546,352.8379,52298.0],["2007-03-02",351.7347,353.5276,350.2728,351.9645,29128.0],["2007-03-05",350.3095,351.2243,347.3718,347.3718,48988.0],["2007-03-06",348.1121,348.1121,345.7124,347.3214,41210.0],["2007-03-07",346.3879,347.5464,344.7927,345.5099,59415.0],["2007-03-08",346.6317,346.6317,343.0504,344.1032,28135.0],["2007-03-09",344.7697,345.7076,342.5814,343.009,25487.0],["2007-03-12",340.8851,343.5239,334.2191,342.9998,32438.0],["2007-03-13",341.1149,345.3811,341.1149,343.2342,32438.0],["2007-03-14",344.1033,346.5858,344.1033,346.5858,22508.0],["2007-03-15",345.5558,349.4451,345.5558,348.9302,68848.0],["2007-03-16",350.0797,350.1946,348.9303,349.3349,44023.0],["2007-03-19",349.8497,351.2289,349.8451,350.2635,13406.0],["2007-03-20",349.39,350.3094,348.9348,350.3094,9103.0],["2007-03-21",350.3095,350.9944,350.0796,350.7692,14730.0],["2007-03-22",350.7694,353.5231,350.7694,353.4358,20853.0],["2007-03-23",353.9826,353.9826,351.9414,352.6081,23501.0],["2007-03-26",351.6885,353.9871,348.8934,350.2955,49816.0],["2007-03-27",348.9303,350.7692,346.6316,350.7692,30287.0],["2007-03-28",349.39,350.7692,348.0568,349.2705,39720.0],["2007-03-29",349.39,351.5783,348.9809,351.5783,15226.0],["2007-03-30",351.6886,352.1483,350.3186,350.999,30121.0],["2007-04-02",350.9072,350.9072,346.1858,349.3901,14895.0],["2007-04-03",349.8497,350.622,344.3468,347.2523,37900.0],["2007-04-04",346.9534,348.0108,342.6091,343.4136,31776.0],["2007-04-05",343.6619,347.519,343.6619,345.6019,6786.0],["2007-04-09",345.7765,346.4845,341.7677,343.6434,16550.0],["2007-04-10",343.8274,348.0063,336.173,344.7928,22839.0],["2007-04-11",345.4642,345.9423,342.7656,344.3332,5627.0],["2007-04-12",343.4596,343.4596,337.4464,342.1263,27804.0],["2007-04-13",342.1263,344.025,341.1241,344.025,31445.0],["2007-04-16",344.7929,348.0064,344.7929,347.3214,26811.0],["2007-04-17",347.2064,347.7351,345.7123,347.0915,9268.0],["2007-04-18",345.2526,347.9925,340.2416,347.0915,24163.0],["2007-04-19",346.3512,347.3626,344.8019,346.9029,8441.0],["2007-04-20",347.8728,347.9602,344.8846,346.8155,19198.0],["2007-04-23",345.4778,347.5511,343.3906,344.1997,12909.0],["2007-04-24",345.3491,345.3491,341.5747,341.5747,13406.0],["2007-04-25",341.5746,342.9446,341.5746,342.3607,10427.0],["2007-04-26",342.5177,343.8961,341.3653,342.2642,14233.0],["2007-04-27",341.7338,343.67,341.7338,343.0661,15557.0],["2007-04-30",343.0707,344.7995,342.5314,342.9785,15392.0],["2007-05-01",343.3013,353.4201,342.9832,352.7978,71496.0],["2007-05-02",351.7375,355.8449,351.2765,354.107,34424.0],["2007-05-03",354.5035,355.3932,353.812,354.4574,57594.0],["2007-05-04",352.429,353.374,351.2765,353.374,47664.0],["2007-05-07",353.1204,353.4615,351.6268,352.7193,37072.0],["2007-05-08",351.7374,353.5814,351.47,353.1388,63387.0],["2007-05-09",351.7374,353.1019,351.7374,351.8618,33762.0],["2007-05-10",351.023,352.1662,349.4372,350.8708,38065.0],["2007-05-11",351.2487,352.5902,348.9714,350.6909,29128.0],["2007-05-14",351.9679,352.6594,350.8431,352.2629,27308.0],["2007-05-15",351.5761,352.936,351.5761,352.4704,34590.0],["2007-05-16",352.6548,352.8899,352.1984,352.8899,26480.0],["2007-05-17",351.7374,352.8853,350.3545,352.6594,34755.0],["2007-05-18",352.8899,353.858,351.8112,353.8073,31114.0],["2007-05-21",352.9729,354.9183,352.4888,354.0286,22343.0],["2007-05-22",352.6594,353.8764,350.4927,353.1204,20688.0],["2007-05-23",351.7374,353.4616,350.4928,352.5903,24329.0],["2007-05-24",351.9679,352.6594,351.4332,352.6317,20026.0],["2007-05-25",352.4658,353.1205,352.1985,352.3275,11916.0],["2007-05-29",353.5813,353.5813,351.41,352.1061,17378.0],["2007-05-30",350.9999,353.1204,350.9999,352.2215,23501.0],["2007-05-31",353.1158,354.5034,351.742,354.5034,28301.0],["2007-06-01",354.9506,355.8726,352.6641,355.7665,20688.0],["2007-06-04",353.5815,358.7031,353.5815,357.0481,18371.0],["2007-06-05",356.7254,357.1587,352.3736,354.0424,17212.0],["2007-06-06",352.7608,354.5079,352.5164,354.3927,12413.0],["2007-06-07",354.9644,357.2693,352.9222,354.3651,25156.0],["2007-06-08",353.5814,353.5814,351.742,352.6594,24991.0],["2007-06-11",351.0689,352.6593,350.3543,351.5068,25156.0],["2007-06-12",351.5069,353.5814,350.3314,352.7746,34755.0],["2007-06-13",352.7747,354.4896,351.1382,353.3786,26480.0],["2007-06-14",354.5219,355.8864,352.2676,355.8864,23336.0],["2007-06-15",356.8083,357.2278,354.9597,356.0246,25322.0],["2007-06-18",356.5779,357.2049,355.0152,355.8864,38065.0],["2007-06-19",357.2694,357.4907,356.0754,356.6471,28301.0],["2007-06-20",354.5033,357.2647,354.0424,356.2044,27804.0],["2007-06-21",354.734,358.3758,354.734,355.8864,30121.0],["2007-06-22",354.9643,356.4164,353.1941,355.6558,67524.0],["2007-06-25",355.3286,357.1864,352.8116,355.8864,27308.0],["2007-06-26",356.8083,357.1172,355.6558,355.748,21846.0],["2007-06-27",353.5815,357.629,352.0049,357.1541,29625.0],["2007-06-28",357.3846,358.6478,355.4392,357.4492,30618.0],["2007-06-29",359.1133,359.1133,356.5133,357.7718,17212.0],["2007-07-02",359.3437,359.3437,357.2693,358.5047,18867.0],["2007-07-03",359.0995,360.6346,357.7304,358.657,16054.0],["2007-07-05",359.1086,359.1086,354.9643,358.3479,22674.0],["2007-07-06",357.4214,360.2658,356.0569,359.5743,17047.0],["2007-07-09",360.9482,360.9482,357.4077,357.6382,13737.0],["2007-07-10",355.4254,357.5321,354.4066,354.5034,15226.0],["2007-07-11",354.0424,359.4591,354.0424,359.4591,29459.0],["2007-07-12",360.0353,362.7321,359.5743,362.7321,25653.0],["2007-07-13",362.8567,368.7943,362.8567,368.7943,17212.0],["2007-07-16",366.7197,368.0842,363.7232,365.7747,16385.0],["2007-07-17",365.6272,366.4616,363.8385,365.1062,17378.0],["2007-07-18",364.8297,365.5442,362.8612,365.4751,28135.0],["2007-07-19",366.065,366.065,363.8845,364.3271,26149.0],["2007-07-20",364.2303,366.0282,363.2576,363.7232,24825.0],["2007-07-23",364.1843,365.5535,362.8106,363.9538,44023.0],["2007-07-24",361.6949,364.6453,361.6949,364.2488,58256.0],["2007-07-25",365.1061,365.1061,362.3494,362.9395,62063.0],["2007-07-26",360.7442,365.1258,360.245,363.4943,49650.0],["2007-07-27",361.4374,366.9052,361.4374,365.135,98638.0],["2007-07-30",364.1458,366.0454,361.3033,363.7621,36576.0],["2007-07-31",365.1349,367.2749,363.0874,365.4816,25653.0],["2007-08-01",365.4817,367.1965,363.3741,366.591,60242.0],["2007-08-02",366.2905,366.5216,365.1396,366.0132,34755.0],["2007-08-03",363.7484,392.8668,362.3618,381.543,103934.0],["2007-08-06",379.9252,381.3118,366.5215,367.2148,83743.0],["2007-08-07",365.135,373.9167,365.135,367.677,55608.0],["2007-08-08",369.2947,389.049,368.4166,387.7826,116347.0],["2007-08-09",385.9339,409.1501,367.5801,376.6438,141172.0],["2007-08-10",374.379,378.5803,360.7904,366.4061,55277.0],["2007-08-13",368.6478,372.0403,364.2939,366.2767,31114.0],["2007-08-14",366.2766,370.2237,364.5479,365.7404,23336.0],["2007-08-15",365.7405,370.6813,365.1211,365.135,15888.0],["2007-08-16",364.2105,370.3762,363.7576,366.5215,27142.0],["2007-08-17",373.4546,374.379,364.8392,367.446,28963.0],["2007-08-20",368.9389,368.9389,357.9294,365.551,15061.0],["2007-08-21",364.0951,370.6675,361.8996,370.3625,22839.0],["2007-08-22",372.5301,375.7701,359.8336,360.3235,28632.0],["2007-08-23",361.8996,365.1258,354.4536,354.9667,42534.0],["2007-08-24",354.0469,366.3691,354.0469,366.3691,22343.0],["2007-08-27",364.2105,366.0593,358.4053,359.9445,26811.0],["2007-08-28",357.7399,360.5038,347.8489,348.1493,40051.0],["2007-08-29",350.3447,365.3429,348.9581,365.3429,30287.0],["2007-08-30",363.0365,365.597,354.2224,356.4687,47168.0],["2007-08-31",358.7565,360.9751,350.8299,353.8804,25487.0],["2007-09-04",353.9822,358.1281,351.2691,356.8663,26646.0],["2007-09-05",354.62,363.7437,351.8468,360.4529,24991.0],["2007-09-06",362.0752,365.1026,358.2483,365.0934,26480.0],["2007-09-07",361.4375,369.757,360.1664,367.446,47499.0],["2007-09-10",368.3335,372.5811,358.2115,361.4838,35086.0],["2007-09-11",363.7809,366.9839,354.2319,361.2065,31611.0],["2007-09-12",360.9198,362.2786,356.723,360.0647,14399.0],["2007-09-13",362.3616,364.2104,348.4958,356.843,61070.0],["2007-09-14",354.9666,358.1927,354.0422,356.5889,14068.0],["2007-09-17",356.1684,358.202,350.5758,352.5401,25322.0],["2007-09-18",353.5801,359.376,351.5002,358.3176,23832.0],["2007-09-19",360.5132,368.8281,358.2022,363.5174,34424.0],["2007-09-20",363.8732,369.757,363.7576,366.6926,30949.0],["2007-09-21",369.757,372.0171,367.7649,369.0175,62228.0],["2007-09-24",369.9881,371.8369,368.3242,369.2023,32107.0],["2007-09-25",368.2687,370.2006,362.5975,366.9837,13075.0],["2007-09-26",368.0838,370.9124,367.4552,369.757,22839.0],["2007-09-27",370.122,372.2435,365.1118,371.6103,44685.0],["2007-09-28",372.6179,373.8427,365.232,371.0511,45016.0],["2007-10-01",370.7969,379.477,367.5616,376.8563,50312.0],["2007-10-02",376.616,378.9917,372.5302,373.8382,20853.0],["2007-10-03",372.5393,374.1247,368.0006,372.128,39224.0],["2007-10-04",374.2355,374.2355,368.8324,371.9846,21846.0],["2007-10-05",374.3789,377.1521,372.5486,375.2571,22839.0],["2007-10-08",374.1479,374.1479,368.0238,372.0449,15888.0],["2007-10-09",373.7041,373.8659,368.9019,370.2191,22177.0],["2007-10-10",364.8716,373.7087,364.8716,370.099,15557.0],["2007-10-11",371.051,374.2402,366.9837,371.7027,21846.0],["2007-10-12",371.3561,372.5347,366.4753,370.6952,27142.0],["2007-10-15",370.6952,373.8474,369.6877,371.8138,19695.0],["2007-10-16",370.9771,372.9599,369.5351,369.8725,11751.0],["2007-10-17",371.2129,372.3915,367.9544,370.1267,34921.0],["2007-10-18",369.7569,372.2343,368.375,369.6506,25984.0],["2007-10-19",369.6507,369.6507,355.8911,365.1674,27473.0],["2007-10-22",362.824,362.824,357.9247,361.2987,23170.0],["2007-10-23",362.1307,369.0821,362.1307,365.5972,15061.0],["2007-10-24",365.1349,367.9081,335.9842,367.9081,18867.0],["2007-10-25",369.7849,373.4921,361.7081,371.2076,25818.0],["2007-10-26",373.4919,377.6624,370.6792,371.4113,32604.0],["2007-10-29",373.4919,379.9794,372.5651,379.3306,33431.0],["2007-10-30",379.5161,382.2965,378.5893,378.5893,14564.0],["2007-10-31",381.833,393.4178,381.4392,393.4178,26977.0],["2007-11-01",391.5643,392.4725,376.2817,379.0481,80764.0],["2007-11-02",378.7096,381.8282,348.6124,370.781,24163.0],["2007-11-05",367.4681,388.5523,365.1557,387.5097,36741.0],["2007-11-06",389.7106,397.5882,389.4789,397.2453,62890.0],["2007-11-07",398.9785,407.7829,395.8089,397.5513,60077.0],["2007-11-08",399.6736,399.6736,385.7951,394.2519,35417.0],["2007-11-09",396.1982,398.9739,373.0287,381.6014,40548.0],["2007-11-12",380.5493,389.7615,376.2722,378.9599,22508.0],["2007-11-13",380.9063,388.5522,379.5161,386.6987,20191.0],["2007-11-14",382.2963,384.6133,367.973,370.1602,62725.0],["2007-11-15",370.4428,374.3307,367.6996,369.7617,29956.0],["2007-11-16",370.239,375.8831,367.0324,374.9842,26480.0],["2007-11-19",373.0054,373.9553,366.1101,367.5142,21350.0],["2007-11-20",366.722,371.1751,357.8341,367.6673,18205.0],["2007-11-21",367.4679,368.3947,357.2872,361.3141,26646.0],["2007-11-23",363.2975,366.898,361.4856,365.8832,6786.0],["2007-11-26",365.0074,367.0,362.5422,364.507,32769.0],["2007-11-27",366.0778,372.074,364.2242,370.7024,26315.0],["2007-11-28",370.7117,375.3456,369.5671,370.7117,28632.0],["2007-11-29",370.7116,372.2872,369.7895,371.7496,18536.0],["2007-11-30",373.9555,375.809,371.6385,373.7238,24825.0],["2007-12-03",371.6385,372.5653,369.3216,371.5922,28301.0],["2007-12-04",369.1315,370.7812,367.3196,370.7117,27804.0],["2007-12-05",368.6264,371.745,366.7821,367.2362,22674.0],["2007-12-06",365.151,371.5921,365.151,370.5958,33100.0],["2007-12-07",370.7117,370.7117,368.3994,370.7117,28466.0],["2007-12-10",370.3177,370.7116,365.1509,368.4178,25984.0],["2007-12-11",370.2484,370.4801,364.0019,364.0019,16054.0],["2007-12-12",364.6876,367.3429,356.81,357.3568,23998.0],["2007-12-13",359.1271,360.9621,355.0724,360.5636,31114.0],["2007-12-14",359.0574,361.4439,358.2974,359.7293,12578.0],["2007-12-17",358.6635,358.6635,350.7858,351.2724,14399.0],["2007-12-18",354.9563,357.4077,353.1491,356.3465,13737.0],["2007-12-19",354.0296,358.8999,354.0296,356.9119,23832.0],["2007-12-20",370.1463,370.7116,365.6143,369.7061,81095.0],["2007-12-21",372.1018,372.1018,368.8627,370.7117,40713.0],["2007-12-24",370.7117,370.7117,369.442,369.5346,3972.0],["2007-12-26",369.5346,370.707,368.163,370.707,9268.0],["2007-12-27",370.2344,372.1018,369.4373,370.6931,37734.0],["2007-12-28",370.2483,380.6654,367.4958,371.4068,910912.0],["2007-12-31",370.5958,370.7024,364.9703,366.7404,47002.0],["2008-01-02",368.974,369.0204,365.4754,366.6802,39886.0],["2008-01-03",362.3707,371.1195,362.3707,370.9851,44354.0],["2008-01-04",368.8581,370.7071,365.341,367.0046,38396.0],["2008-01-07",367.0045,370.7116,364.4142,370.707,39886.0],["2008-01-08",370.7117,372.6811,366.1798,367.6997,50974.0],["2008-01-09",368.3946,370.0675,362.9452,366.8701,51802.0],["2008-01-10",366.0778,374.7663,365.9758,371.0731,49154.0],["2008-01-11",371.7543,372.5421,367.0046,367.9406,28466.0],["2008-01-14",370.1557,372.3522,367.0325,370.4801,25322.0],["2008-01-15",370.1973,372.4448,368.3948,370.0166,20026.0],["2008-01-16",367.4679,381.4855,367.4679,374.4188,58256.0],["2008-01-17",374.465,377.3241,369.2056,369.2056,40879.0],["2008-01-18",368.3946,370.2435,357.3011,358.5244,49650.0],["2008-01-22",354.493,361.2817,347.1946,347.1946,55608.0],["2008-01-23",347.1945,347.1945,335.5356,339.4327,81923.0],["2008-01-24",337.4112,342.7745,337.4112,337.9225,78944.0],["2008-01-25",342.0587,342.3794,337.2903,338.2942,36741.0],["2008-01-28",337.4112,343.453,337.4112,343.1277,37734.0],["2008-01-29",344.8473,348.161,342.9883,346.9851,66035.0],["2008-01-30",346.1255,347.2595,341.0132,341.0132,26977.0],["2008-01-31",341.013,349.5877,339.4143,345.7767,41541.0],["2008-02-01",345.3121,353.2129,344.8567,352.553,43361.0],["2008-02-04",359.6032,359.6032,349.453,350.3407,29294.0],["2008-02-05",349.2624,349.2624,340.2741,341.1711,30618.0],["2008-02-06",343.453,364.2089,341.5986,351.8744,58422.0],["2008-02-07",351.7024,357.7767,348.5421,352.3484,41541.0],["2008-02-08",351.3537,351.3537,338.8983,340.1996,50809.0],["2008-02-11",340.6645,343.5506,336.5746,343.5506,18205.0],["2008-02-12",343.5273,347.6078,342.7046,346.7062,16716.0],["2008-02-13",348.7976,350.8751,341.6311,343.9828,25818.0],["2008-02-14",346.2414,347.1291,343.1369,343.5319,18040.0],["2008-02-15",344.3825,345.298,337.1927,343.4065,27473.0],["2008-02-19",345.312,348.4723,340.7249,342.0587,25322.0],["2008-02-20",341.1292,345.7721,340.9851,344.3639,35748.0],["2008-02-21",343.453,350.889,337.0022,337.4112,26811.0],["2008-02-22",336.9464,341.1292,336.9464,337.8805,33762.0],["2008-02-25",339.9673,339.9673,335.5568,337.3182,54450.0],["2008-02-26",338.3314,339.2702,336.6025,337.4112,35748.0],["2008-02-27",336.017,338.4941,334.1533,336.1889,35086.0],["2008-02-28",329.0456,343.2206,329.0456,341.9658,45513.0],["2008-02-29",339.8744,340.6645,332.3129,336.4817,43527.0],["2008-03-03",334.3903,335.4964,322.4647,328.2323,54450.0],["2008-03-04",326.0247,337.8945,323.6451,337.8759,51967.0],["2008-03-05",339.1539,340.5807,333.6001,337.913,33266.0],["2008-03-06",337.0627,343.9364,329.2641,329.2641,22177.0],["2008-03-07",330.4398,330.6862,321.9767,321.9767,32935.0],["2008-03-10",321.9629,321.9675,312.2867,315.0566,41375.0],["2008-03-11",312.3144,326.7776,312.3144,326.2106,44354.0],["2008-03-12",327.5166,327.5166,318.4818,319.1511,50974.0],["2008-03-13",316.0324,316.0324,298.488,309.1309,85398.0],["2008-03-14",310.4089,311.8171,298.2928,307.1789,45844.0],["2008-03-17",304.2928,307.1697,298.3719,300.6956,63056.0],["2008-03-18",303.4841,311.8915,290.471,311.3384,45182.0],["2008-03-19",311.8498,313.3788,302.3083,305.6639,38396.0],["2008-03-20",305.5755,312.7792,303.4888,308.3873,56932.0],["2008-03-24",306.7374,307.0859,302.2153,305.8079,33431.0],["2008-03-25",304.5856,311.8497,302.0899,310.9295,35914.0],["2008-03-26",310.9295,311.8497,304.883,306.9233,27308.0],["2008-03-27",305.3432,306.2913,302.0899,302.0899,24329.0],["2008-03-28",302.0899,304.2464,295.5834,297.9071,58918.0],["2008-03-31",300.2076,308.2432,299.4687,307.4345,38893.0],["2008-04-01",311.3849,312.7327,305.3385,312.7327,63552.0],["2008-04-02",311.8498,325.7552,311.8498,318.3564,59746.0],["2008-04-03",320.2152,320.2152,309.0611,310.4554,24329.0],["2008-04-04",311.385,318.3516,310.6088,316.0418,31942.0],["2008-04-07",318.3562,318.3562,312.9325,315.8884,20522.0],["2008-04-08",316.5578,319.2859,315.1031,317.0783,23501.0],["2008-04-09",318.3562,318.3562,314.2199,316.0325,26315.0],["2008-04-10",315.103,316.9621,314.1736,315.5678,16716.0],["2008-04-11",317.8451,317.8451,313.7135,315.3354,23832.0],["2008-04-14",315.5678,317.4268,314.1968,314.9265,20688.0],["2008-04-15",314.9264,315.103,310.2185,314.9497,25156.0],["2008-04-16",317.8916,322.9946,315.1356,322.2092,27639.0],["2008-04-17",320.6799,325.7921,318.8209,325.0392,16219.0],["2008-04-18",331.3693,331.5366,316.5716,320.2617,40548.0],["2008-04-21",318.3563,318.8211,314.3966,316.7296,49485.0],["2008-04-22",316.7296,318.3562,315.4887,315.986,46009.0],["2008-04-23",315.9582,320.4384,309.6468,313.244,42368.0],["2008-04-24",314.7126,322.1678,314.694,321.8508,35086.0],["2008-04-25",320.8298,322.5968,318.7923,320.7738,23336.0],["2008-04-28",322.1725,322.1725,315.179,315.6312,26811.0],["2008-04-29",316.8947,316.8947,309.5187,309.5187,33762.0],["2008-04-30",310.7496,310.9827,303.0566,305.6675,59249.0],["2008-05-01",303.2897,321.2446,303.0566,318.6756,37072.0],["2008-05-02",307.719,314.708,303.0566,304.3761,82419.0],["2008-05-05",304.6978,306.3203,303.9937,305.7002,33928.0],["2008-05-06",305.3879,309.5002,303.1033,307.3461,47499.0],["2008-05-07",308.5676,312.885,305.7329,306.7866,37072.0],["2008-05-08",309.0245,310.7216,305.1268,306.0872,27308.0],["2008-05-09",304.2222,308.6515,302.637,303.2804,23170.0],["2008-05-12",302.1242,306.036,301.8585,304.3389,15888.0],["2008-05-13",304.3388,304.8097,299.3267,302.4738,29128.0],["2008-05-14",304.4554,306.5255,303.5322,306.2038,40879.0],["2008-05-15",306.3017,309.0991,306.3017,308.5723,43361.0],["2008-05-16",313.3139,315.2861,308.5583,311.6821,72820.0],["2008-05-19",310.5211,316.4144,303.9891,305.3831,39058.0],["2008-05-20",304.1615,304.1615,291.6616,296.7623,54450.0],["2008-05-21",294.4778,297.8721,291.4006,291.6338,38893.0],["2008-05-22",289.5264,293.1304,289.0695,291.4893,28466.0],["2008-05-23",290.7012,292.3143,289.0786,290.468,18702.0],["2008-05-27",289.5356,291.9181,289.5356,290.925,24825.0],["2008-05-28",291.4006,294.4685,288.1836,291.8715,23667.0],["2008-05-29",293.0324,298.3942,288.3747,297.5923,21846.0],["2008-05-30",300.7255,300.7255,292.17,292.9952,105424.0],["2008-06-02",290.65,292.1326,279.3949,281.6329,88046.0],["2008-06-03",282.0759,290.6174,282.0759,284.7288,67524.0],["2008-06-04",285.6193,288.5986,283.6751,284.4071,55939.0],["2008-06-05",285.8056,288.9248,285.0736,286.7381,43196.0],["2008-06-06",284.4069,284.4069,278.0195,278.1127,36079.0],["2008-06-09",279.2784,284.0014,278.8122,282.5421,39224.0],["2008-06-10",280.6771,283.4745,277.7118,279.7446,83412.0],["2008-06-11",280.8542,280.8542,270.1587,271.0072,72986.0],["2008-06-12",272.7509,278.3458,272.7462,274.1496,42037.0],["2008-06-13",274.1498,276.7141,274.0146,275.059,46340.0],["2008-06-16",275.3153,276.0194,271.7393,274.7512,40382.0],["2008-06-17",273.6462,275.1288,268.6295,270.3079,59084.0],["2008-06-18",269.9536,270.8628,266.7039,268.83,47333.0],["2008-06-19",267.1049,268.471,265.7854,267.2401,77785.0],["2008-06-20",266.6899,269.464,256.9501,260.6287,110885.0],["2008-06-23",260.9084,267.7995,258.9269,266.7597,78447.0],["2008-06-24",264.5917,271.0585,263.8597,269.021,76130.0],["2008-06-25",270.098,279.7398,270.098,275.8281,86557.0],["2008-06-26",272.7511,277.4135,271.9072,277.1804,95825.0],["2008-06-27",275.6883,277.1383,270.6716,272.4992,78116.0],["2008-06-30",270.4198,276.7047,268.6108,273.6368,70503.0],["2008-07-01",272.751,275.6976,267.0675,270.6296,62725.0],["2008-07-02",274.616,277.5953,267.2634,267.7389,82419.0],["2008-07-03",269.8788,274.1496,267.6222,274.1496,35252.0],["2008-07-07",273.1706,273.9259,264.8249,267.8554,41375.0],["2008-07-08",268.5549,273.8886,267.2121,273.3105,55443.0],["2008-07-09",273.3105,281.5723,266.2936,274.9424,92846.0],["2008-07-10",274.1497,281.5862,270.4197,278.3458,82585.0],["2008-07-11",278.0007,279.7444,268.7179,271.0258,84736.0],["2008-07-14",271.5713,272.9187,265.9531,267.3891,50643.0],["2008-07-15",270.4198,271.2357,263.995,268.3497,95328.0],["2008-07-16",267.2773,269.7204,257.3883,269.7204,66531.0],["2008-07-17",269.7204,283.0082,269.7204,283.0082,64049.0],["2008-07-18",283.0082,283.0082,273.7114,278.3458,55443.0],["2008-07-21",277.8703,279.7912,276.8446,279.2737,36741.0],["2008-07-22",279.7772,282.915,275.6137,279.9777,50478.0],["2008-07-23",278.8587,286.7335,278.8587,285.9922,35252.0],["2008-07-24",284.0038,287.7421,281.8749,283.1616,37734.0],["2008-07-25",282.7404,287.6204,279.6992,281.669,29294.0],["2008-07-28",284.9394,284.9394,275.1232,276.0496,28135.0],["2008-07-29",277.9212,284.8271,269.0408,281.7765,38065.0],["2008-07-30",285.3559,287.6579,281.6643,287.6579,41872.0],["2008-07-31",287.6438,292.1074,283.0538,289.2673,36907.0],["2008-08-01",286.8111,287.7469,276.12,280.1438,43692.0],["2008-08-04",278.0429,285.4074,276.5738,284.0037,31776.0],["2008-08-05",286.2775,297.0996,284.3639,293.3612,73979.0],["2008-08-06",293.3614,303.0325,280.752,299.9352,118498.0],["2008-08-07",299.4439,302.705,296.1594,297.9232,47830.0],["2008-08-08",297.923,306.883,297.923,306.4853,53622.0],["2008-08-11",307.5522,311.969,301.7833,306.93,36907.0],["2008-08-12",304.8245,306.1533,299.4438,300.1457,28963.0],["2008-08-13",301.0252,301.0252,290.1844,293.8058,71662.0],["2008-08-14",292.0233,298.3818,287.9948,296.2856,63056.0],["2008-08-15",294.7649,297.0388,293.5251,295.6071,44520.0],["2008-08-18",296.4025,296.4025,288.2988,291.3588,41375.0],["2008-08-19",291.3588,292.7063,285.7208,287.0309,39058.0],["2008-08-20",287.7421,288.1024,282.02,284.4857,28963.0],["2008-08-21",283.068,285.763,282.0247,283.302,25156.0],["2008-08-22",284.2376,289.6136,282.2024,285.412,27473.0],["2008-08-25",284.0084,286.5256,281.4772,281.4772,17378.0],["2008-08-26",282.5065,283.5265,277.1352,281.0186,24660.0],["2008-08-27",281.0187,282.6048,278.8571,280.6584,27639.0],["2008-08-28",280.6585,282.2586,279.4888,282.2493,27308.0],["2008-08-29",280.2606,282.2865,278.5669,279.0909,31776.0],["2008-09-02",281.1965,285.0939,280.5929,283.3394,25984.0],["2008-09-03",282.1322,284.2798,281.1778,283.6856,73979.0],["2008-09-04",281.2198,281.4912,273.06,273.6823,38562.0],["2008-09-05",271.8342,274.211,266.2617,270.8095,27308.0],["2008-09-08",273.1722,289.0661,273.1722,288.8228,37734.0],["2008-09-09",289.8522,292.8934,283.0772,283.0772,48326.0],["2008-09-10",283.0774,286.8158,279.5917,279.8678,66035.0],["2008-09-11",277.9212,286.7595,274.646,285.6553,80433.0],["2008-09-12",286.2729,293.497,284.1207,284.8787,68352.0],["2008-09-15",278.8243,282.2445,276.4147,276.4147,45182.0],["2008-09-16",274.1783,281.5989,270.8891,276.9856,46009.0],["2008-09-17",273.7103,280.7285,271.3943,272.3066,46175.0],["2008-09-18",273.2425,282.9463,272.3675,280.4478,68021.0],["2008-09-19",276.0497,282.8995,274.4402,280.2607,94832.0],["2008-09-22",277.7296,280.0269,267.7731,270.6739,41044.0],["2008-09-23",271.7921,276.0451,269.5884,272.6811,27804.0],["2008-09-24",269.0315,272.7746,264.8206,266.4582,25322.0],["2008-09-25",268.0957,279.4325,266.6827,266.6921,49154.0],["2008-09-26",266.2242,266.6921,258.7896,263.6883,56436.0],["2008-09-29",265.7563,266.636,247.3265,252.6557,42534.0],["2008-09-30",264.3527,264.3527,250.4145,260.4974,47002.0],["2008-10-01",260.4974,260.4974,248.8097,253.0206,37569.0],["2008-10-02",253.0206,254.7424,239.555,244.2338,60242.0],["2008-10-03",243.2981,245.0152,230.8758,238.5912,62559.0],["2008-10-06",237.2157,238.5352,224.9479,238.1281,57429.0],["2008-10-07",240.0229,240.0229,226.9176,227.5164,54119.0],["2008-10-08",226.0098,233.9264,217.4242,217.4242,78613.0],["2008-10-09",217.5646,217.5646,189.4918,190.2872,139517.0],["2008-10-10",189.4918,190.8955,173.2236,187.1524,175430.0],["2008-10-13",190.8955,207.7392,189.9644,205.3998,24825.0],["2008-10-14",203.5282,207.9263,193.3705,194.1706,61070.0],["2008-10-15",191.9106,193.2347,173.7382,173.7709,41375.0],["2008-10-16",175.9232,177.2473,161.4423,165.5877,124125.0],["2008-10-17",161.8868,170.2244,157.208,163.2904,227066.0],["2008-10-20",163.5244,169.1998,162.8272,164.6379,76627.0],["2008-10-21",163.7584,172.999,163.2905,165.9013,66531.0],["2008-10-22",163.2904,164.0484,157.9145,160.7171,70172.0],["2008-10-23",162.4356,170.435,153.9607,167.8502,121808.0],["2008-10-24",155.3732,166.626,155.3732,165.0252,99135.0],["2008-10-27",162.9064,164.818,151.7996,151.7996,74972.0],["2008-10-28",155.3732,174.6772,155.3732,174.6772,50643.0],["2008-10-29",173.7354,178.7638,168.0714,175.1479,78447.0],["2008-10-30",177.9729,185.977,177.9729,185.977,60408.0],["2008-10-31",186.9186,206.3779,186.7962,200.9493,173775.0],["2008-11-03",198.6893,202.3194,193.5855,196.3352,60077.0],["2008-11-04",197.7477,212.7812,197.7477,211.9902,76792.0],["2008-11-05",211.8725,217.174,208.7509,209.7538,67855.0],["2008-11-06",210.4601,212.8142,203.2517,207.6351,109727.0],["2008-11-07",208.106,208.106,199.4992,206.6935,43196.0],["2008-11-10",209.5184,209.5184,198.8918,201.7968,45182.0],["2008-11-11",199.6499,199.6499,188.5195,190.5441,92349.0],["2008-11-12",188.3311,190.8783,181.1181,181.457,73648.0],["2008-11-13",185.977,195.0169,176.8241,195.0169,91522.0],["2008-11-14",194.8003,195.3935,181.2687,185.0353,60077.0],["2008-11-17",183.1521,185.4591,175.2751,183.1521,78447.0],["2008-11-18",184.5646,187.2718,181.9986,185.3885,65869.0],["2008-11-19",184.3291,184.8,171.3578,174.4418,59911.0],["2008-11-20",174.1687,174.1687,159.4271,161.0232,95990.0],["2008-11-21",163.6127,164.7898,150.6649,159.8461,98142.0],["2008-11-24",159.9873,165.3689,154.9542,163.8481,100624.0],["2008-11-25",167.1439,178.8628,162.2849,177.0595,103769.0],["2008-11-26",176.5604,181.0615,172.8267,179.6208,35914.0],["2008-11-28",184.4374,186.4007,179.7668,186.4007,26977.0],["2008-12-01",185.977,185.977,165.9056,166.7908,61070.0],["2008-12-02",169.0272,178.7733,166.6731,178.7733,67524.0],["2008-12-03",176.5605,188.3547,174.8843,188.3547,95990.0],["2008-12-04",185.0353,198.0773,181.7348,188.6843,106417.0],["2008-12-05",186.3443,189.4235,180.1623,189.4235,46837.0],["2008-12-08",191.627,193.0724,186.914,192.5686,50643.0],["2008-12-09",190.2144,199.3061,185.9064,188.237,60408.0],["2008-12-10",189.2728,197.677,185.6191,187.6249,56932.0],["2008-12-11",187.6249,189.5742,178.5427,178.9099,51471.0],["2008-12-12",178.4437,182.4599,176.0331,181.9279,33597.0],["2008-12-15",178.9146,178.9146,168.1421,173.9615,44851.0],["2008-12-16",176.0896,186.8103,172.1158,184.5645,64049.0],["2008-12-17",179.6208,185.0353,179.3006,183.8112,35583.0],["2008-12-18",183.6229,183.9195,174.2393,177.6245,41872.0],["2008-12-19",175.9954,186.4149,175.9954,185.5062,96156.0],["2008-12-22",187.7332,188.3218,175.4305,180.8827,34590.0],["2008-12-23",177.9729,179.2395,172.549,177.2808,35252.0],["2008-12-24",171.8522,178.0718,171.8522,177.1961,12909.0],["2008-12-26",179.3854,180.1199,176.3486,179.9645,19033.0],["2008-12-29",182.1633,182.1633,167.1439,172.662,44520.0],["2008-12-30",171.8522,181.4335,170.2043,180.6566,44851.0],["2008-12-31",182.9166,184.5551,178.9617,183.7406,44520.0],["2009-01-02",185.9629,195.2806,183.6229,194.5461,51305.0],["2009-01-05",196.806,198.4351,193.0394,194.9227,32107.0],["2009-01-06",193.9811,199.0236,193.2277,198.6799,46009.0],["2009-01-07",194.9228,197.7383,193.3926,197.0415,59580.0],["2009-01-08",195.3935,198.1055,193.7221,197.9925,35583.0],["2009-01-09",198.6894,199.9983,193.0347,197.1121,63221.0],["2009-01-12",194.9228,200.0501,194.0235,194.6403,91356.0],["2009-01-13",195.6054,195.6572,191.7399,193.9669,61235.0],["2009-01-14",191.6269,192.3991,185.977,187.8132,34093.0],["2009-01-15",187.8133,193.9811,180.3271,190.4923,68352.0],["2009-01-16",192.5686,193.8822,190.4263,192.2107,76461.0],["2009-01-20",192.2107,202.456,191.6269,199.0895,109230.0],["2009-01-21",203.8685,204.3158,194.3484,198.8401,90032.0],["2009-01-22",197.3399,201.3245,195.5842,198.1396,50312.0],["2009-01-23",197.2263,198.9915,192.1437,192.9435,69014.0],["2009-01-26",191.7794,199.195,191.7794,196.1237,86888.0],["2009-01-27",197.3683,197.3683,192.1816,194.9737,60408.0],["2009-01-28",199.706,200.1698,197.6948,199.2281,34259.0],["2009-01-29",194.0273,195.9155,192.3852,194.1693,36410.0],["2009-01-30",191.6611,193.076,183.8526,184.8275,72158.0],["2009-02-02",182.6695,190.0899,179.8348,186.2661,68517.0],["2009-02-03",187.4019,202.1243,185.3244,200.4964,93011.0],["2009-02-04",200.4964,200.6573,195.8161,196.0811,67690.0],["2009-02-05",194.9689,198.0497,193.1328,195.5983,42865.0],["2009-02-06",196.5685,202.2521,190.336,199.6966,117671.0],["2009-02-09",198.7596,201.3482,195.9107,198.0497,118664.0],["2009-02-10",195.9202,207.7274,190.0331,191.3913,76792.0],["2009-02-11",191.661,195.9154,191.661,195.2197,29128.0],["2009-02-12",193.0808,197.7516,191.6611,197.7516,32935.0],["2009-02-13",198.7596,200.5721,195.6267,196.2751,73317.0],["2009-02-17",195.4469,195.4469,188.2537,189.4368,34590.0],["2009-02-18",191.661,191.661,186.9429,187.6338,41706.0],["2009-02-19",187.3546,191.131,184.5861,185.2723,35748.0],["2009-02-20",184.5625,187.525,181.7231,184.7045,47499.0],["2009-02-23",185.4427,186.8103,174.7949,177.0001,47664.0],["2009-02-24",177.0001,183.9236,176.224,182.1915,49154.0],["2009-02-25",182.9062,183.1428,175.4337,180.8949,61070.0],["2009-02-26",183.8337,184.0893,173.7064,175.3959,64380.0],["2009-02-27",174.2601,174.2601,169.1018,170.5972,75799.0],["2009-03-02",169.5609,169.5609,161.7525,164.7102,52795.0],["2009-03-03",164.8758,167.0432,158.4729,160.0819,94997.0],["2009-03-04",160.9006,164.3127,157.6022,162.344,100459.0],["2009-03-05",158.5865,163.0113,153.556,154.2753,85564.0],["2009-03-06",154.5829,156.5232,150.4657,152.619,71331.0],["2009-03-09",152.5905,153.9724,142.0468,145.5203,130745.0],["2009-03-10",145.5772,159.0124,145.5772,159.0124,101121.0],["2009-03-11",158.5344,167.2988,158.5344,163.2242,98969.0],["2009-03-12",162.3203,171.6999,159.8027,167.9755,105920.0],["2009-03-13",166.1062,167.9944,160.9858,162.9545,71165.0],["2009-03-16",165.9879,172.7315,164.6865,165.1597,99466.0],["2009-03-17",164.4973,167.8241,163.2668,167.4361,69676.0],["2009-03-18",165.6093,169.4141,165.084,168.9835,73813.0],["2009-03-19",169.3716,170.8055,164.289,165.0415,33266.0],["2009-03-20",166.9344,167.048,159.0645,160.5457,91522.0],["2009-03-23",162.3203,174.7191,162.3203,174.6245,57760.0],["2009-03-24",174.421,178.5618,172.8451,176.8203,58091.0],["2009-03-25",177.1515,183.8952,176.1199,178.576,57098.0],["2009-03-26",176.0442,181.9218,176.0442,181.8555,52629.0],["2009-03-27",179.8302,180.133,173.5882,174.5962,52629.0],["2009-03-30",173.2048,174.6103,163.4135,167.1757,62725.0],["2009-03-31",169.3006,171.1178,166.2246,168.993,52795.0],["2009-04-01",170.8386,170.9569,164.1707,170.8576,72655.0],["2009-04-02",172.2584,181.9739,170.5973,180.7577,106748.0],["2009-04-03",178.8836,182.7547,176.0442,182.6695,61566.0],["2009-04-06",179.8301,185.9017,179.3,185.4143,45513.0],["2009-04-07",183.1427,183.1427,177.4024,177.4024,26646.0],["2009-04-08",177.4024,179.7355,175.164,178.7842,62559.0],["2009-04-09",183.616,185.9774,181.6804,184.0182,41210.0],["2009-04-13",183.616,184.0892,179.2149,181.9975,41872.0],["2009-04-14",181.1079,184.4442,177.6959,183.3794,36741.0],["2009-04-15",182.1963,188.566,181.9975,187.8278,34259.0],["2009-04-16",187.8279,196.9471,187.8279,196.9329,51802.0],["2009-04-17",194.0272,202.6117,193.0429,202.4461,87715.0],["2009-04-20",198.9489,199.5783,192.0301,192.7069,53126.0],["2009-04-21",190.2887,192.8962,188.6181,192.759,59746.0],["2009-04-22",192.5602,201.3434,185.9869,198.0497,47333.0],["2009-04-23",197.5455,199.0296,195.9805,198.2162,64545.0],["2009-04-24",198.5967,205.0089,198.2162,200.7373,49154.0],["2009-04-27",199.786,201.9265,198.3589,199.1866,50643.0],["2009-04-28",196.2183,198.7537,191.8183,198.0877,55443.0],["2009-04-29",199.786,200.333,195.1909,195.9805,77785.0],["2009-04-30",196.1422,199.1152,194.9435,199.1152,51636.0],["2009-05-01",197.4456,197.4456,167.5015,174.0421,206213.0],["2009-05-04",174.8507,174.8507,163.8863,167.6109,113864.0],["2009-05-05",166.4883,166.4978,154.6772,161.6126,211840.0],["2009-05-06",166.4883,169.7563,156.8796,163.9767,151929.0],["2009-05-07",163.9767,169.466,161.1607,168.2007,101452.0],["2009-05-08",170.2937,178.3803,166.4883,175.4025,91025.0],["2009-05-11",173.6473,178.8608,171.7399,175.8735,55774.0],["2009-05-12",175.4311,177.0627,169.9275,173.2002,91853.0],["2009-05-13",172.6722,174.6272,168.5956,173.8661,127932.0],["2009-05-14",173.6235,178.1615,171.9206,172.8624,76461.0],["2009-05-15",174.5749,175.0125,170.0369,170.6315,75965.0],["2009-05-18",170.0559,179.051,167.1162,178.9464,59084.0],["2009-05-19",178.8085,178.8275,174.0184,175.2551,55939.0],["2009-05-20",175.1028,180.1308,174.2181,176.4157,62890.0],["2009-05-21",171.7208,173.3191,167.2494,169.7086,54450.0],["2009-05-22",169.7419,173.3143,168.2721,172.1108,41541.0],["2009-05-26",169.3424,176.0019,167.4444,172.5627,66366.0],["2009-05-27",172.4581,173.6235,171.2451,171.8825,77454.0],["2009-05-28",172.2013,176.0448,170.5602,173.6711,50809.0],["2009-05-29",174.3371,174.808,168.8763,171.2452,86722.0],["2009-06-01",172.225,177.8904,172.225,173.828,80433.0],["2009-06-02",172.6721,173.495,165.8366,167.0591,167817.0],["2009-06-03",167.6965,168.548,162.2548,164.4143,110720.0],["2009-06-04",164.4143,170.4221,164.4143,168.4623,67690.0],["2009-06-05",169.5326,172.6388,168.4005,170.2461,48657.0],["2009-06-08",167.9867,169.7943,165.8128,168.2103,67028.0],["2009-06-09",168.2103,168.862,166.0983,167.3731,52133.0],["2009-06-10",168.391,169.4423,162.954,164.2526,60904.0],["2009-06-11",164.4382,169.1759,163.4012,164.0624,88212.0],["2009-06-12",164.6808,166.4884,164.1052,166.1173,45347.0],["2009-06-15",162.6828,163.3773,157.4504,159.1248,57263.0],["2009-06-16",159.6527,161.6554,157.0222,158.3256,51802.0],["2009-06-17",158.3256,162.3499,158.3256,160.1665,67524.0],["2009-06-18",159.3531,161.4937,159.1105,159.9049,41210.0],["2009-06-19",161.018,164.0909,159.8288,162.8398,73151.0],["2009-06-22",160.7801,162.9159,159.6147,161.7315,79606.0],["2009-06-23",161.6839,162.269,159.3531,160.3901,69510.0],["2009-06-24",160.7801,164.8519,160.7801,163.9244,70172.0],["2009-06-25",162.5164,165.537,161.9694,164.9281,85398.0],["2009-06-26",164.5618,166.8499,163.6247,166.1982,47002.0],["2009-06-29",166.1981,166.7737,163.6342,165.8985,51967.0],["2009-06-30",165.2087,168.5242,164.3715,167.5253,54450.0],["2009-07-01",167.5634,168.3863,166.5169,167.3731,75468.0],["2009-07-02",165.0612,166.2647,163.011,163.2774,83081.0],["2009-07-06",161.7315,169.1236,161.7315,168.8667,90529.0],["2009-07-07",168.8666,169.5659,165.8508,166.8878,86722.0],["2009-07-08",167.6775,169.1045,167.4444,168.391,71331.0],["2009-07-09",170.2081,170.2081,164.0814,166.3599,68683.0],["2009-07-10",166.3598,167.1114,164.6474,165.4418,43527.0],["2009-07-13",166.0412,167.8012,165.3372,167.3398,101617.0],["2009-07-14",167.6775,168.2245,166.1981,166.7309,87881.0],["2009-07-15",167.8535,179.7027,167.8535,178.3803,155570.0],["2009-07-16",178.3328,178.9036,175.2884,178.2281,87053.0],["2009-07-17",179.1652,179.8074,176.7392,178.3803,48657.0],["2009-07-20",178.3803,183.6509,178.3803,183.042,58587.0],["2009-07-21",184.0742,185.6202,180.6065,183.1847,42368.0],["2009-07-22",182.0431,189.0832,182.0431,188.1223,62228.0],["2009-07-23",188.1223,195.3539,186.5296,192.5464,73648.0],["2009-07-24",191.9102,196.3917,191.3889,195.0812,63718.0],["2009-07-27",193.852,196.9991,191.9246,196.2913,77620.0],["2009-07-28",196.5925,200.8779,196.5925,198.63,67193.0],["2009-07-29",198.7258,199.9215,194.67,195.1052,57429.0],["2009-07-30",195.4973,200.878,193.2255,200.4475,72655.0],["2009-07-31",200.4476,221.1811,199.3428,215.9439,142496.0],["2009-08-03",216.183,228.5849,214.9252,227.7527,105424.0],["2009-08-04",226.7769,227.5039,221.0327,223.7159,87053.0],["2009-08-05",225.7486,225.7486,218.0961,220.4875,93177.0],["2009-08-06",220.4397,221.8554,215.7764,221.4441,70834.0],["2009-08-07",224.7443,228.6183,214.9395,227.3174,92349.0],["2009-08-10",224.3137,229.3452,222.4006,229.0966,43858.0],["2009-08-11",227.1835,231.0575,225.299,229.9814,58091.0],["2009-08-12",229.7423,237.0361,228.4414,235.4864,60739.0],["2009-08-13",234.1234,234.1234,225.2417,227.4705,55443.0],["2009-08-14",225.9687,227.1357,220.7506,225.4139,62063.0],["2009-08-17",221.4441,221.4441,216.2308,219.1723,46837.0],["2009-08-18",217.1396,219.0527,214.2746,218.1344,53457.0],["2009-08-19",216.6613,222.9746,216.2452,222.4676,38727.0],["2009-08-20",223.5964,223.7734,217.6801,221.8937,56105.0],["2009-08-21",225.9877,225.9877,210.9697,218.5218,183043.0],["2009-08-24",220.7267,220.7267,212.8399,216.3457,152095.0],["2009-08-25",219.0527,219.8084,214.2269,215.6952,97811.0],["2009-08-26",216.4221,216.4221,213.2176,215.0877,111878.0],["2009-08-27",214.093,217.374,210.9268,215.6905,77951.0],["2009-08-28",213.3133,217.8091,213.3133,217.173,68021.0],["2009-08-31",215.2264,215.2264,206.5169,207.7461,92846.0],["2009-09-01",208.4588,210.6493,206.1822,206.8326,84074.0],["2009-09-02",207.8131,209.908,206.6078,208.1001,99631.0],["2009-09-03",209.0089,210.3528,207.6984,209.2289,66697.0],["2009-09-04",209.2289,209.6593,207.3445,209.138,49485.0],["2009-09-08",209.1427,209.1714,204.8382,208.0522,78613.0],["2009-09-09",208.961,209.975,207.5835,208.2675,54781.0],["2009-09-10",207.4544,212.0124,207.4544,210.8406,46009.0],["2009-09-11",206.7418,220.7554,206.7418,219.4401,84405.0],["2009-09-14",217.3786,220.9897,215.3316,220.3775,68352.0],["2009-09-15",221.9224,226.9778,221.6593,226.3177,60904.0],["2009-09-16",226.2318,231.0098,226.2222,230.4359,68352.0],["2009-09-17",228.2788,231.9663,227.2744,227.7527,36410.0],["2009-09-18",229.5748,229.5892,221.2049,221.2049,126608.0],["2009-09-21",221.6832,224.9738,220.7267,220.9802,60242.0],["2009-09-22",222.7737,222.8741,214.2268,220.7745,98638.0],["2009-09-23",219.9375,221.0328,217.13,217.3309,26315.0],["2009-09-24",216.317,219.0862,209.1523,215.5995,75634.0],["2009-09-25",214.1455,217.8378,213.8872,214.7912,47333.0],["2009-09-28",216.3791,217.4887,214.8295,216.6995,116016.0],["2009-09-29",220.6071,226.2078,220.014,225.4234,63718.0],["2009-09-30",224.5529,225.2703,219.1149,223.8738,70172.0],["2009-10-01",223.8738,224.4573,215.5326,218.0962,71331.0],["2009-10-02",215.2551,218.5553,212.2276,212.8159,52629.0],["2009-10-05",213.122,219.531,211.778,219.531,54946.0],["2009-10-06",218.187,222.8932,218.187,220.4492,40217.0],["2009-10-07",220.4493,221.9129,218.651,220.3919,30452.0],["2009-10-08",220.2245,225.17,220.2245,223.2999,36741.0],["2009-10-09",221.9224,230.1345,221.9224,229.551,48657.0],["2009-10-12",228.9101,231.8898,226.0643,227.1118,47002.0],["2009-10-13",228.3361,230.0531,220.1145,224.8255,55277.0],["2009-10-14",229.0966,230.6989,224.529,227.5614,55608.0],["2009-10-15",226.3465,231.8324,226.3465,230.431,83909.0],["2009-10-16",228.0827,228.1353,221.9702,227.0926,57429.0],["2009-10-19",228.5657,231.2488,228.5657,231.0575,24825.0],["2009-10-20",231.0576,231.0576,226.0213,227.6618,48823.0],["2009-10-21",226.9826,228.4509,220.3584,220.5928,60739.0],["2009-10-22",219.1176,229.0884,219.1176,228.7761,60077.0],["2009-10-23",229.4247,230.1599,223.0914,224.4513,26315.0],["2009-10-26",226.1861,228.4637,220.564,220.9724,44685.0],["2009-10-27",220.8378,222.0006,216.1767,217.6423,43527.0],["2009-10-28",218.0508,218.8389,209.5696,209.9877,71827.0],["2009-10-29",212.3903,217.6327,210.5787,217.2099,43692.0],["2009-10-30",220.7754,223.4423,204.4281,207.5851,82254.0],["2009-11-02",206.3838,212.4239,206.3838,208.3059,42534.0],["2009-11-03",205.9033,208.8152,202.1024,206.3598,55443.0],["2009-11-04",206.4078,208.7864,205.3699,206.0955,45347.0],["2009-11-05",203.7409,211.458,203.7409,207.4361,45182.0],["2009-11-06",205.1824,207.2439,204.2214,206.3021,35914.0],["2009-11-09",207.6476,210.7998,206.3358,206.85,76958.0],["2009-11-10",206.1435,208.0655,201.8236,203.4718,64380.0],["2009-11-11",205.1825,206.624,203.5006,203.9908,52795.0],["2009-11-12",205.1825,205.1825,200.9539,201.2903,50478.0],["2009-11-13",202.0447,205.1008,201.8285,203.986,56767.0],["2009-11-16",204.2262,209.0266,204.2262,208.4692,67028.0],["2009-11-17",208.7911,210.0693,206.6288,209.4879,51802.0],["2009-11-18",208.7479,210.5018,206.1531,207.0036,64049.0],["2009-11-19",206.624,206.624,201.1797,202.972,46009.0],["2009-11-20",202.7991,203.2844,197.7776,199.0798,67524.0],["2009-11-23",202.3954,203.6928,199.4354,199.8535,56767.0],["2009-11-24",201.1749,201.1749,196.5331,197.0184,83909.0],["2009-11-25",198.9357,202.2081,198.0035,200.7425,53788.0],["2009-11-27",198.9357,198.9357,195.0195,197.2155,21515.0],["2009-11-30",196.855,198.9021,195.9324,198.7483,72986.0],["2009-12-01",199.6084,202.1456,195.5769,196.8454,123463.0],["2009-12-02",197.2538,199.8774,196.4705,197.47,89701.0],["2009-12-03",197.917,199.8151,197.4941,197.6527,126111.0],["2009-12-04",201.2902,204.2214,197.5421,197.8545,118829.0],["2009-12-07",197.8545,200.853,196.437,196.7878,112871.0],["2009-12-08",196.8598,198.4744,193.9575,196.8502,96652.0],["2009-12-09",196.0814,197.4845,192.5496,196.2928,67524.0],["2009-12-10",197.9747,199.5652,196.8935,198.9934,81095.0],["2009-12-11",197.8738,201.8621,197.8738,201.7036,67524.0],["2009-12-14",202.0735,208.1136,201.8188,206.5375,76461.0],["2009-12-15",206.0041,206.9556,203.1594,203.861,74972.0],["2009-12-16",205.6629,212.4527,205.1824,211.6694,106417.0],["2009-12-17",210.9007,211.8473,208.6422,208.8344,131407.0],["2009-12-18",209.3871,216.2345,205.0912,210.6941,153253.0],["2009-12-21",211.5349,213.7549,210.7228,211.6694,57429.0],["2009-12-22",210.9488,213.6493,210.9488,212.3038,62063.0],["2009-12-23",212.2845,213.5194,212.0634,212.52,36245.0],["2009-12-24",212.0635,214.2739,212.0635,214.173,13240.0],["2009-12-28",213.8318,214.1826,211.0688,213.8318,39058.0],["2009-12-29",213.8319,214.3701,213.0438,213.8799,21350.0],["2009-12-30",213.0245,213.7116,211.2706,213.0918,30949.0],["2009-12-31",214.3508,215.1197,211.1602,211.237,49650.0],["2010-01-04",212.102,213.1591,210.0165,212.4191,40879.0],["2010-01-05",212.3999,213.0342,211.0688,213.0342,46175.0],["2010-01-06",215.6818,219.0695,212.4575,213.3273,60077.0],["2010-01-07",212.5393,218.3487,211.7464,218.1758,76296.0],["2010-01-08",216.3017,218.1758,216.3017,218.1758,54946.0],["2010-01-11",218.1758,219.5452,217.9211,218.6611,27804.0],["2010-01-12",218.5649,218.7043,215.2013,215.9029,27142.0],["2010-01-13",217.3637,218.3296,215.9462,217.3589,28963.0],["2010-01-14",217.5943,220.5591,217.5366,218.7428,31611.0],["2010-01-15",219.3097,219.5836,212.5488,214.7256,59911.0],["2010-01-19",212.3903,216.2297,212.3903,215.5618,36741.0],["2010-01-20",216.0422,216.0422,210.4105,212.7794,47499.0],["2010-01-21",212.174,216.1863,212.174,214.7063,99300.0],["2010-01-22",215.7539,216.9263,213.6924,214.7063,93839.0],["2010-01-25",216.8459,217.1164,214.6726,215.4985,41044.0],["2010-01-26",214.6533,215.9911,213.074,213.074,30287.0],["2010-01-27",213.7115,215.7206,211.6396,215.6868,67524.0],["2010-01-28",215.3391,215.3391,212.7021,213.0112,26811.0],["2010-01-29",213.0112,213.697,209.8913,209.901,49485.0],["2010-02-01",208.6453,213.0208,208.6453,212.5958,35748.0],["2010-02-02",213.4845,213.4845,210.0845,211.9922,31114.0],["2010-02-03",211.9923,212.9099,211.1133,211.8522,19860.0],["2010-02-04",211.9487,211.9487,205.2647,205.6221,45016.0],["2010-02-05",205.622,205.622,200.2033,203.5646,51802.0],["2010-02-08",202.7292,202.9755,200.9132,201.1306,24163.0],["2010-02-09",202.3573,202.5987,200.3047,200.5993,45678.0],["2010-02-10",199.5514,200.0826,197.8369,199.1554,42203.0],["2010-02-11",199.2905,200.015,196.9917,197.1124,54119.0],["2010-02-12",196.5618,198.5323,194.7749,197.3152,54119.0],["2010-02-16",198.5178,201.6377,198.2619,200.3144,88874.0],["2010-02-17",201.1161,201.6473,199.8459,200.4303,47499.0],["2010-02-18",201.9709,201.9709,200.184,201.2948,35914.0],["2010-02-19",200.6669,201.6521,200.5558,200.58,33928.0],["2010-02-22",201.8743,202.2317,200.2613,200.5849,40548.0],["2010-02-23",200.9084,201.5701,199.107,199.2229,41375.0],["2010-02-24",200.9567,207.6649,199.4548,202.9851,127766.0],["2010-02-25",201.1499,204.347,199.2084,202.4828,103272.0],["2010-02-26",201.8743,204.149,200.1212,202.9899,76958.0],["2010-03-01",204.772,208.4521,204.0427,208.1527,109230.0],["2010-03-02",209.6016,209.9493,208.0224,209.1283,96983.0],["2010-03-03",209.6016,211.4803,209.0317,210.8186,72489.0],["2010-03-04",211.5334,212.4945,210.7076,211.1374,66697.0],["2010-03-05",212.2289,217.1309,211.5576,216.5706,96652.0],["2010-03-08",216.5706,218.1257,215.2569,217.5848,156232.0],["2010-03-09",217.3288,217.4495,215.0155,217.4109,47333.0],["2010-03-10",218.2465,219.4345,217.4496,219.0144,67855.0],["2010-03-11",218.2899,218.3478,213.4458,218.0774,89536.0],["2010-03-12",219.2558,219.2847,214.8705,215.4694,40051.0],["2010-03-15",214.914,217.0921,213.7453,215.3149,56436.0],["2010-03-16",216.0394,216.0394,214.122,215.8075,37734.0],["2010-03-17",215.1121,218.1064,214.0689,216.7589,48823.0],["2010-03-18",216.1262,218.7776,215.9475,217.1259,52298.0],["2010-03-19",216.3629,218.3672,215.764,216.3629,102114.0],["2010-03-22",215.397,217.3288,215.397,217.2273,45016.0],["2010-03-23",217.8069,218.3527,216.7251,217.0149,36907.0],["2010-03-24",216.1214,216.5416,212.3544,214.518,61566.0],["2010-03-25",214.8078,216.4933,213.784,215.2039,39224.0],["2010-03-26",216.276,216.3291,212.2578,212.6055,48161.0],["2010-03-29",214.1896,214.8319,211.6686,213.9819,28301.0],["2010-03-30",213.9819,213.9819,212.0211,213.1029,52960.0],["2010-03-31",213.1223,215.4211,213.1223,214.518,47499.0],["2010-04-01",215.0203,215.933,214.4745,214.7884,39886.0],["2010-04-05",225.0561,236.5891,222.2309,233.2663,247257.0],["2010-04-06",235.1692,235.1692,231.3345,234.155,105258.0],["2010-04-07",234.2322,234.6717,233.0634,234.1791,64380.0],["2010-04-08",233.2663,236.6228,233.2663,235.995,73482.0],["2010-04-09",236.8064,238.0958,235.6811,237.6129,87053.0],["2010-04-12",237.6129,238.8106,236.164,237.6611,77289.0],["2010-04-13",237.6611,248.0446,237.1298,247.7596,125118.0],["2010-04-14",248.6676,256.2741,248.6676,255.9506,160866.0],["2010-04-15",254.0718,264.1511,253.0624,261.461,208861.0],["2010-04-16",261.2776,261.5964,254.9992,258.718,163514.0],["2010-04-19",258.428,258.7129,254.7623,256.926,134552.0],["2010-04-20",256.7668,260.7801,256.7571,260.0895,121477.0],["2010-04-21",261.7604,264.4553,259.8624,260.8235,98307.0],["2010-04-22",260.4549,261.8711,257.0359,261.6819,50974.0],["2010-04-23",261.6819,262.6616,258.8012,261.2891,53291.0],["2010-04-26",256.7935,260.4938,256.7935,258.1368,57263.0],["2010-04-27",256.551,258.4715,247.2929,250.9787,116181.0],["2010-04-28",252.7633,255.9205,249.6595,254.6257,79771.0],["2010-04-29",252.9184,257.3656,248.4275,254.4558,165004.0],["2010-04-30",252.9524,254.5189,245.9591,245.9591,96983.0],["2010-05-03",246.1726,250.3191,245.7992,249.8002,77454.0],["2010-05-04",247.3364,248.7186,241.3858,243.7961,85729.0],["2010-05-05",242.2442,243.9416,239.5671,242.8843,123794.0],["2010-05-06",241.027,242.8214,227.2634,236.9095,188339.0],["2010-05-07",236.6573,237.6127,226.9772,231.0995,155736.0],["2010-05-10",243.9416,245.8572,238.6311,242.2393,109727.0],["2010-05-11",238.6554,245.639,237.6758,241.5798,73482.0],["2010-05-12",243.607,252.8651,242.0017,249.6061,119988.0],["2010-05-13",249.6063,250.9981,248.001,248.001,64049.0],["2010-05-14",247.4674,247.4674,241.3567,243.3887,82750.0],["2010-05-17",243.6992,249.354,238.5827,248.9078,127270.0],["2010-05-18",251.2161,252.2442,242.4769,243.3207,123132.0],["2010-05-19",243.3208,243.9998,238.3983,240.3479,77951.0],["2010-05-20",236.5409,238.0201,230.8182,231.6476,90860.0],["2010-05-21",240.057,240.057,227.4525,234.5671,101948.0],["2010-05-24",232.3217,234.7854,229.2033,229.7853,66035.0],["2010-05-25",222.9472,227.9376,221.696,227.632,87384.0],["2010-05-26",227.7629,235.6631,227.7629,231.8318,142496.0],["2010-05-27",233.0637,235.4061,223.5727,227.9375,258346.0],["2010-05-28",227.0742,231.6912,224.5087,225.8667,89205.0],["2010-06-01",225.0277,226.9288,218.5582,219.0674,114692.0],["2010-06-02",221.1576,225.7309,219.4844,225.2314,81757.0],["2010-06-03",226.9676,228.4273,222.2924,225.2362,106748.0],["2010-06-04",221.6668,223.8104,217.7773,218.0586,87715.0],["2010-06-07",218.272,219.9791,214.4892,214.6978,83743.0],["2010-06-08",214.6978,215.8132,211.6861,212.6803,112540.0],["2010-06-09",214.3582,218.9703,212.2341,213.1264,208530.0],["2010-06-10",213.4175,221.4195,213.4175,218.0635,124622.0],["2010-06-11",214.9402,218.8297,214.1934,218.8297,87550.0],["2010-06-14",218.9364,219.0188,214.3388,215.4737,106086.0],["2010-06-15",216.0606,222.8987,215.3234,222.0306,94501.0],["2010-06-16",218.3399,224.4699,218.238,222.2099,95328.0],["2010-06-17",222.3991,222.3991,219.3729,221.7638,63883.0],["2010-06-18",223.694,223.854,220.2119,222.0693,52960.0],["2010-06-21",222.9132,225.3381,220.5077,221.1915,70834.0],["2010-06-22",221.6329,221.8657,215.2506,215.5367,58091.0],["2010-06-23",216.3418,216.3418,211.332,212.6366,114692.0],["2010-06-24",211.7637,214.8626,209.1302,211.1574,89701.0],["2010-06-25",212.6511,212.6511,207.622,209.7753,148785.0],["2010-06-28",210.1535,210.1535,206.6665,207.0642,82585.0],["2010-06-29",204.9013,205.3863,199.0428,200.2552,92184.0],["2010-06-30",200.5996,202.0933,198.3541,199.0719,91687.0],["2010-07-01",199.7266,201.8702,196.2978,200.3764,144151.0],["2010-07-02",199.4453,202.0205,197.1853,197.9904,95825.0],["2010-07-06",201.6277,201.6277,195.5316,197.2144,71165.0],["2010-07-07",198.4318,198.7858,191.9234,198.5773,165500.0],["2010-07-08",198.8682,205.7063,198.8682,205.6287,151433.0],["2010-07-09",206.2107,208.8344,204.6151,208.2233,104596.0],["2010-07-12",208.5822,208.975,204.9109,207.0254,94335.0],["2010-07-13",207.0836,210.881,207.0788,210.1341,86557.0],["2010-07-14",209.1933,213.2234,207.5298,212.1177,92680.0],["2010-07-15",211.4048,215.8326,209.9402,214.0818,129090.0],["2010-07-16",211.4727,212.0255,205.5996,206.5502,98142.0],["2010-07-19",206.8654,217.6949,206.8654,211.5066,163183.0],["2010-07-20",210.9101,210.9101,202.7722,207.9663,179071.0],["2010-07-21",208.878,209.523,199.7411,201.4434,132731.0],["2010-07-22",202.521,202.8282,198.3617,201.1362,156563.0],["2010-07-23",204.6567,210.7665,202.8964,207.4361,148619.0],["2010-07-26",208.3334,211.303,205.7296,210.5131,76792.0],["2010-07-27",211.1323,211.1323,207.1729,210.0498,78447.0],["2010-07-28",210.0498,210.0498,206.1781,206.7096,60739.0],["2010-07-29",208.2115,209.9913,202.7502,205.8953,110223.0],["2010-07-30",204.7982,206.8559,202.6039,205.0371,81757.0],["2010-08-02",216.501,216.501,207.4216,211.5712,78116.0],["2010-08-03",209.7572,211.4688,206.8754,208.7869,106251.0],["2010-08-04",209.6549,210.357,202.3602,203.1306,169472.0],["2010-08-05",205.7003,205.7003,193.7147,199.2443,249574.0],["2010-08-06",195.0167,195.5287,177.248,184.1039,521160.0],["2010-08-09",184.2794,188.3997,183.3724,187.6585,155570.0],["2010-08-10",187.1466,187.7951,184.3574,185.7715,150771.0],["2010-08-11",183.5675,183.86,175.8436,177.1261,318919.0],["2010-08-12",177.0042,177.5064,170.0947,170.0947,331662.0],["2010-08-13",169.6656,171.499,164.7407,167.4859,278371.0],["2010-08-16",148.2349,156.5926,144.1194,153.9156,1452097.0],["2010-08-17",158.2748,164.1213,155.9099,159.7572,502458.0],["2010-08-18",163.3753,170.6603,159.6304,164.8674,425170.0],["2010-08-19",164.7845,169.885,162.6,168.5245,363769.0],["2010-08-20",168.2222,170.3872,165.4428,169.5339,302534.0],["2010-08-23",170.7822,183.2164,170.6652,179.8226,453470.0],["2010-08-24",174.688,184.3232,173.1569,180.2224,314119.0],["2010-08-25",178.7303,185.3277,178.7303,182.7141,271586.0],["2010-08-26",181.9095,185.2936,180.3784,182.7287,265462.0],["2010-08-27",184.3526,189.4628,180.6711,187.644,261325.0],["2010-08-30",187.4245,189.336,180.6564,180.6564,284660.0],["2010-08-31",182.3679,184.1818,175.6535,175.6535,534731.0],["2010-09-01",178.5353,184.2794,177.1602,183.4602,315774.0],["2010-09-02",183.8259,189.1458,183.7089,188.2876,161859.0],["2010-09-03",190.4136,192.0861,187.1027,189.6383,123463.0],["2010-09-07",187.244,188.1022,182.129,182.5971,136207.0],["2010-09-08",182.602,185.5374,180.8027,182.2119,168810.0],["2010-09-09",184.0307,186.615,182.8555,182.9189,127270.0],["2010-09-10",183.4992,185.396,182.7044,184.8206,91356.0],["2010-09-13",186.2688,186.2688,179.4373,183.2846,234183.0],["2010-09-14",183.1871,183.1871,179.4764,181.3829,147626.0],["2010-09-15",179.4423,180.0908,175.0537,177.0091,296576.0],["2010-09-16",176.7604,176.8628,173.2593,174.1565,196449.0],["2010-09-17",175.0537,179.3886,172.8643,179.0765,246761.0],["2010-09-20",179.2033,184.0697,179.2033,182.914,125449.0],["2010-09-21",183.0896,183.8064,177.2821,178.2622,111878.0],["2010-09-22",177.7355,178.8229,174.566,175.6485,161363.0],["2010-09-23",174.4685,185.7812,173.3275,183.2212,454132.0],["2010-09-24",185.2936,187.9998,182.9677,185.2936,236334.0],["2010-09-27",184.5817,185.0108,180.1103,181.2757,142992.0],["2010-09-28",181.6121,190.7549,180.71,190.4769,158053.0],["2010-09-29",189.1945,192.286,188.5411,190.1941,177747.0],["2010-09-30",189.1945,195.9967,187.0538,194.7581,189167.0],["2010-10-01",196.0455,197.7668,193.0954,196.9671,174768.0],["2010-10-04",196.7282,199.7953,194.7485,196.8062,157060.0],["2010-10-05",197.8985,199.5125,196.4356,198.8542,110554.0],["2010-10-06",198.2691,198.8639,194.7046,196.6258,144482.0],["2010-10-07",196.9233,199.1224,196.1334,196.2358,75799.0],["2010-10-08",196.7916,201.3264,196.5868,200.6048,78778.0],["2010-10-11",199.4783,206.4658,199.4783,204.8518,107244.0],["2010-10-12",205.7393,208.7868,204.4471,205.1102,91025.0],["2010-10-13",206.4317,210.6106,205.9392,208.9966,143820.0],["2010-10-14",192.6713,197.957,189.7358,190.2917,390084.0],["2010-10-15",191.2327,191.2327,184.6646,186.1323,251064.0],["2010-10-18",186.4346,190.945,183.9916,186.5468,211178.0],["2010-10-19",184.3184,187.6683,183.4943,184.8596,107741.0],["2010-10-20",185.2887,186.2103,181.1147,181.6024,145475.0],["2010-10-21",182.7259,185.1444,179.9982,181.5436,138027.0],["2010-10-22",181.6367,185.8312,181.5484,182.8043,110720.0],["2010-10-25",183.3783,185.8312,181.7937,181.7937,89867.0],["2010-10-26",182.819,188.284,179.8951,185.0315,141172.0],["2010-10-27",183.2802,187.0675,183.2802,186.5769,88377.0],["2010-10-28",186.2138,189.9569,186.1255,187.2636,164838.0],["2010-10-29",187.3667,197.2862,185.4387,197.2862,271089.0],["2010-11-01",199.7439,205.4395,189.3633,191.6199,223591.0],["2010-11-02",194.2691,198.1889,193.1703,197.816,101617.0],["2010-11-03",197.6247,197.7375,187.9161,190.0011,166990.0],["2010-11-04",189.9029,190.1728,180.6604,188.3331,253546.0],["2010-11-05",188.6717,195.7262,188.5834,195.4368,151764.0],["2010-11-08",194.4114,196.0597,192.3215,195.8684,67193.0],["2010-11-09",196.0303,196.2315,191.0362,191.6053,78116.0],["2010-11-10",191.1049,191.9536,187.5433,188.1172,124125.0],["2010-11-11",187.8965,194.5536,186.6504,192.2038,119491.0],["2010-11-12",190.8351,195.0393,189.8539,190.3445,89867.0],["2010-11-15",190.315,191.3158,188.5195,188.6667,120815.0],["2010-11-16",188.652,196.7122,188.6079,190.5309,178244.0],["2010-11-17",192.3068,192.3068,187.4109,188.7992,95163.0],["2010-11-18",191.0607,192.0615,187.7542,189.0886,85729.0],["2010-11-19",189.1032,189.741,188.0927,189.5251,76461.0],["2010-11-22",188.9954,189.6724,188.3822,188.9709,76958.0],["2010-11-23",192.3068,192.3068,185.0855,186.4886,86391.0],["2010-11-24",187.4255,190.0599,186.4345,188.4753,72820.0],["2010-11-26",186.8565,189.4419,186.4739,186.729,23170.0],["2010-11-29",186.5671,188.9709,185.3995,187.4158,79275.0],["2010-11-30",187.4157,187.4157,184.2466,184.9579,115519.0],["2010-12-01",187.9259,188.9708,185.4386,185.7036,108568.0],["2010-12-02",185.581,191.571,185.581,190.1532,120981.0],["2010-12-03",188.8875,192.4344,186.9938,190.3985,128594.0],["2010-12-06",190.3984,192.1939,189.064,191.1637,62394.0],["2010-12-07",192.979,195.5937,192.6257,193.3861,81923.0],["2010-12-08",192.9544,195.0197,192.9544,194.2691,43361.0],["2010-12-09",195.5985,197.7031,195.0295,196.9133,140510.0],["2010-12-10",197.0507,204.3112,196.9133,203.3693,84240.0],["2010-12-13",203.6098,207.3431,203.1437,204.1347,127766.0],["2010-12-14",205.5524,209.9333,204.1739,209.2808,129421.0],["2010-12-15",208.4223,210.6789,205.258,205.3954,91356.0],["2010-12-16",204.5713,207.9072,204.1788,206.9555,73648.0],["2010-12-17",205.7977,209.6438,205.7977,207.5147,85564.0],["2010-12-20",208.4223,213.2348,208.1721,211.9594,101121.0],["2010-12-21",213.4016,213.4016,206.72,206.9309,76792.0],["2010-12-22",208.0004,209.3347,206.8475,209.2317,55939.0],["2010-12-23",207.9072,213.8383,207.5736,211.8956,72986.0],["2010-12-27",207.2204,213.2349,207.2204,211.5866,39720.0],["2010-12-28",210.7182,216.6052,210.7182,216.306,73979.0],["2010-12-29",217.6501,218.7981,213.0878,216.041,89039.0],["2010-12-30",216.8259,216.8259,213.6764,214.9372,36410.0],["2010-12-31",214.8734,217.5226,213.1564,215.6093,80433.0],["2011-01-03",217.2036,217.6648,214.5692,215.987,46506.0],["2011-01-04",214.8979,217.1153,211.2235,216.2715,76792.0],["2011-01-05",214.9715,218.6558,214.7508,215.8546,58091.0],["2011-01-06",216.7523,217.9346,212.9111,216.1979,79937.0],["2011-01-07",217.1791,217.3263,215.3444,217.1105,53126.0],["2011-01-10",210.4042,210.4287,200.6466,203.5901,169472.0],["2011-01-11",205.2777,211.7141,205.1109,211.0175,188670.0],["2011-01-12",212.3224,212.3224,205.1551,205.6407,126608.0],["2011-01-13",204.743,206.6808,203.6882,206.6808,44023.0],["2011-01-14",205.0176,208.1524,205.0176,207.8924,17047.0],["2011-01-18",208.074,212.4696,205.4396,209.1189,34921.0],["2011-01-19",209.4721,210.2227,206.2883,207.706,46506.0],["2011-01-20",208.4076,215.7908,206.5876,212.5432,160039.0],["2011-01-21",213.49,214.5545,210.9978,212.9651,31611.0],["2011-01-24",212.0477,216.3157,210.9488,215.4523,55608.0],["2011-01-25",215.3639,218.7489,214.3975,217.5274,89039.0],["2011-01-26",217.8168,219.529,216.8357,217.8708,33762.0],["2011-01-27",217.7525,220.1247,217.067,219.1877,43196.0],["2011-01-28",220.5045,220.5045,214.6996,216.2729,55774.0],["2011-01-31",211.2571,216.9535,211.2571,211.2571,57594.0],["2011-02-01",212.0709,215.8191,211.5827,215.5183,50643.0],["2011-02-02",215.0301,216.7513,214.1423,214.3938,24825.0],["2011-02-03",215.6959,218.3542,214.2903,218.3098,31776.0],["2011-02-04",218.8276,219.4688,212.0709,214.458,60904.0],["2011-02-07",214.6651,214.7687,212.3126,212.6332,55443.0],["2011-02-08",212.1942,212.1942,210.9119,212.14,30287.0],["2011-02-09",211.9427,212.071,210.838,211.7011,36576.0],["2011-02-10",210.9908,214.2459,210.9908,213.0474,50312.0],["2011-02-11",213.5652,213.5652,210.5913,211.775,38727.0],["2011-02-14",212.2929,214.5319,212.2633,213.0968,32769.0],["2011-02-15",211.5778,213.5505,210.1475,213.1017,54119.0],["2011-02-16",212.4457,216.7512,211.4791,216.48,54946.0],["2011-02-17",216.7414,220.7018,215.7699,220.3762,77620.0],["2011-02-18",220.7215,224.736,219.597,222.5117,73317.0],["2011-02-22",222.3539,224.0801,216.1101,217.1902,59084.0],["2011-02-23",219.9619,219.9619,203.6867,204.4511,172782.0],["2011-02-24",202.2171,205.2798,198.3012,204.9149,165831.0],["2011-02-25",206.6804,213.2793,204.9592,211.7307,67524.0],["2011-02-28",211.1833,217.5898,211.1833,213.5949,148288.0],["2011-03-01",215.8932,218.4429,210.5914,213.6837,118664.0],["2011-03-02",212.5641,215.4591,208.6186,212.2682,81757.0],["2011-03-03",214.2212,218.221,212.352,212.8403,71331.0],["2011-03-04",213.2102,217.2198,213.2102,215.2964,63387.0],["2011-03-07",217.2494,218.3541,212.0808,213.0672,72324.0],["2011-03-08",210.616,214.0683,209.7579,210.0488,105258.0],["2011-03-09",211.0106,212.2781,209.1562,209.8516,110885.0],["2011-03-10",207.1489,209.4472,205.8321,206.2267,126442.0],["2011-03-11",208.1254,211.0303,206.4042,209.166,72820.0],["2011-03-14",207.6322,212.5592,207.6322,210.8035,55774.0],["2011-03-15",209.827,212.071,206.419,206.4979,62394.0],["2011-03-16",206.6409,208.594,204.4808,205.911,71331.0],["2011-03-17",207.1243,210.3941,206.9073,208.1649,50478.0],["2011-03-18",209.605,216.5097,209.3979,214.463,82585.0],["2011-03-21",215.4197,218.9115,215.4197,216.6379,42037.0],["2011-03-22",217.7623,218.9016,214.7588,216.6822,42203.0],["2011-03-23",214.8082,216.9782,214.389,215.7305,25984.0],["2011-03-24",217.2889,218.2506,216.337,216.6773,32604.0],["2011-03-25",216.1545,217.7919,216.1545,216.7562,31611.0],["2011-03-28",217.3579,219.4589,215.0892,215.0892,37238.0],["2011-03-29",214.0388,216.4554,209.1118,215.5233,81426.0],["2011-03-30",217.0028,218.7092,217.0028,218.5218,21350.0],["2011-03-31",217.0028,218.5761,215.7896,215.7994,25818.0],["2011-04-01",216.8253,217.7525,215.9277,217.6193,38065.0],["2011-04-04",218.3393,220.2085,215.3358,220.1049,41210.0],["2011-04-05",219.7203,219.7203,215.9474,216.9831,57098.0],["2011-04-06",217.2544,220.7018,217.0916,220.5143,59249.0],["2011-04-07",218.6304,221.8855,218.6304,221.1753,30121.0],["2011-04-08",221.846,221.9348,217.575,218.4134,40217.0],["2011-04-11",217.0719,218.7241,216.5097,217.3382,24991.0],["2011-04-12",217.5305,218.8966,217.2691,217.6488,22012.0],["2011-04-13",217.1014,218.507,215.8685,217.0028,42699.0],["2011-04-14",216.0657,217.4269,213.7182,214.4678,30121.0],["2011-04-15",216.115,216.115,214.892,215.0695,16219.0],["2011-04-18",212.5937,216.4998,212.5641,213.3039,37238.0],["2011-04-19",213.3039,216.2137,204.5054,205.5066,129918.0],["2011-04-20",208.3139,209.1819,203.85,207.2327,65207.0],["2011-04-21",208.5619,210.6549,207.4459,210.5508,46506.0],["2011-04-25",211.637,211.8602,208.7999,208.7999,29128.0],["2011-04-26",210.0498,213.0505,210.0498,213.0455,26480.0],["2011-04-27",214.2657,219.2107,211.7858,217.9508,83909.0],["2011-04-28",217.2416,218.6353,216.1851,217.7872,26977.0],["2011-04-29",218.7297,220.4458,216.2001,216.2001,16550.0],["2011-05-02",218.2336,219.0421,216.8498,218.2039,23170.0],["2011-05-03",218.2336,222.8562,214.7766,222.3751,43030.0],["2011-05-04",222.2015,222.2015,216.8746,219.3496,31445.0],["2011-05-05",219.2801,219.9497,213.4969,214.5435,39389.0],["2011-05-06",211.2105,212.4852,202.4514,204.47,102941.0],["2011-05-09",206.8259,206.8259,202.3124,206.196,71165.0],["2011-05-10",208.1651,209.8019,206.7267,208.7851,37569.0],["2011-05-11",209.8217,212.1925,206.5631,209.6927,91191.0],["2011-05-12",211.2899,211.5577,207.9419,211.3791,54615.0],["2011-05-13",208.9338,209.906,205.8587,206.5878,58918.0],["2011-05-16",205.204,207.8179,203.8599,206.2307,58587.0],["2011-05-17",206.3151,207.5054,205.4025,207.0789,26149.0],["2011-05-18",208.3138,209.6282,204.7526,206.2257,48988.0],["2011-05-19",206.9846,209.3058,206.6176,208.7602,38727.0],["2011-05-20",209.7274,209.7274,206.3745,206.6622,31280.0],["2011-05-23",206.2308,206.4391,204.0236,205.0255,32438.0],["2011-05-24",204.346,205.4818,203.5078,204.2319,35252.0],["2011-05-25",203.6269,204.0485,202.5903,202.5903,38231.0],["2011-05-26",202.8332,203.1854,200.2491,202.6051,56601.0],["2011-05-27",204.0236,205.5413,203.3541,205.338,25322.0],["2011-05-31",203.8996,204.2815,202.2827,203.6466,70007.0],["2011-06-01",204.222,206.0274,201.2065,201.3503,113699.0],["2011-06-02",221.2045,225.6585,209.4199,211.4981,283005.0],["2011-06-03",208.3139,210.5955,202.9127,205.7745,104265.0],["2011-06-06",204.6139,207.7634,204.6139,207.6691,45016.0],["2011-06-07",207.0987,211.7808,207.0987,210.2879,66862.0],["2011-06-08",208.6164,210.4417,207.1731,208.4627,52464.0],["2011-06-09",208.8992,210.655,206.697,210.655,51471.0],["2011-06-10",208.6165,209.787,206.33,206.3994,55939.0],["2011-06-13",207.431,207.7385,205.8339,206.1662,41541.0],["2011-06-14",208.3138,209.5538,207.3169,209.162,38893.0],["2011-06-15",208.5619,210.2433,205.6603,206.1018,54450.0],["2011-06-16",205.948,207.9419,204.3658,207.5005,46837.0],["2011-06-17",208.6561,208.8098,205.2735,207.808,94832.0],["2011-06-20",207.1136,208.6859,206.2456,206.3051,31445.0],["2011-06-21",207.1235,207.1235,204.3014,206.1415,69510.0],["2011-06-22",205.338,206.702,203.5723,204.0732,72820.0],["2011-06-23",203.354,205.3975,200.3037,204.3311,73813.0],["2011-06-24",203.3541,204.8916,200.77,201.2362,78944.0],["2011-06-27",201.633,205.9828,199.1382,205.338,56601.0],["2011-06-28",205.9728,207.9419,205.834,206.8904,57925.0],["2011-06-29",206.7763,208.1898,203.9144,207.0491,67193.0],["2011-06-30",208.1551,208.5618,205.2685,207.7931,94501.0],["2011-07-01",210.2731,210.2731,207.3468,209.4101,85233.0],["2011-07-05",208.9636,209.6481,207.3368,208.0956,92349.0],["2011-07-06",209.8019,209.8019,206.9351,206.9947,46175.0],["2011-07-07",208.6562,210.4219,207.6295,209.6531,67193.0],["2011-07-08",208.3138,209.2959,204.6832,206.0224,59084.0],["2011-07-11",204.1228,204.1228,200.4476,201.3007,51140.0],["2011-07-12",201.633,204.2617,197.8436,202.1785,71993.0],["2011-07-13",202.3621,206.9053,201.6578,206.2506,107079.0],["2011-07-14",207.054,207.6492,205.7,207.1631,93342.0],["2011-07-15",205.834,206.4936,203.7558,204.847,52133.0],["2011-07-18",204.1575,205.1148,201.7917,204.7081,64049.0],["2011-07-19",207.4459,208.0758,205.085,207.4261,61897.0],["2011-07-20",208.3139,209.3604,207.3021,207.9171,53457.0],["2011-07-21",208.2164,213.6281,207.6777,213.2042,61566.0],["2011-07-22",210.0619,212.7104,209.6529,211.254,53126.0],["2011-07-25",211.8874,213.5334,208.8399,212.7354,44520.0],["2011-07-26",213.5434,214.6357,210.9846,212.88,52960.0],["2011-07-27",212.9298,214.905,209.189,209.3985,93839.0],["2011-07-28",208.775,208.775,201.1985,204.4306,65207.0],["2011-07-29",202.4454,202.5053,193.5272,200.6598,135710.0],["2011-08-01",209.3486,209.3486,196.4052,199.0937,91687.0],["2011-08-02",196.8492,199.9167,192.1357,199.388,129587.0],["2011-08-03",199.3879,199.3879,192.6993,195.8217,74310.0],["2011-08-04",192.9387,193.7567,182.574,183.6613,110223.0],["2011-08-05",196.4551,196.4551,184.0205,190.9585,254374.0],["2011-08-08",186.3248,187.6116,175.0274,175.0274,107244.0],["2011-08-09",177.5462,179.5613,169.5857,178.3144,171458.0],["2011-08-10",172.6084,180.4742,172.5834,174.5736,86722.0],["2011-08-11",176.5487,182.6339,174.0798,182.1501,46671.0],["2011-08-12",181.5565,181.5565,176.2694,178.085,38396.0],["2011-08-15",182.978,182.978,175.0574,180.115,103934.0],["2011-08-16",180.0551,184.4194,178.2994,183.6962,52464.0],["2011-08-17",183.2424,185.1727,178.489,179.1175,35914.0],["2011-08-18",176.5537,176.5537,165.6055,166.4584,75468.0],["2011-08-19",165.7301,172.5734,165.7301,168.8425,74310.0],["2011-08-22",169.5857,170.7778,165.4658,167.2714,34590.0],["2011-08-23",167.3962,170.1245,166.7278,168.9125,57760.0],["2011-08-24",168.2341,172.763,166.2938,172.1296,48326.0],["2011-08-25",173.2169,173.2169,167.3911,168.3438,31114.0],["2011-08-26",168.1791,170.7279,164.6078,167.9148,57098.0],["2011-08-29",169.5857,176.6285,169.5857,176.3193,61235.0],["2011-08-30",176.2694,177.5413,174.9227,176.6285,65538.0],["2011-08-31",177.6411,180.3295,174.5885,177.4466,90198.0],["2011-09-01",175.5711,175.5711,166.6329,167.2664,79937.0],["2011-09-02",164.5929,164.5929,159.6101,160.049,98307.0],["2011-09-06",154.4377,158.9367,154.4377,157.6847,119657.0],["2011-09-07",160.6176,163.76,158.6524,162.6277,147295.0],["2011-09-08",159.6151,164.3885,158.019,162.9669,133724.0],["2011-09-09",157.1311,165.755,157.1311,164.5979,127270.0],["2011-09-12",161.3209,165.4708,160.6825,164.2587,143158.0],["2011-09-13",165.1566,172.4687,164.2588,170.3289,125284.0],["2011-09-14",170.3788,174.1645,168.3338,171.107,126442.0],["2011-09-15",173.0672,174.1146,170.708,171.2267,70834.0],["2011-09-16",173.571,175.3965,170.8277,171.2067,114195.0],["2011-09-19",169.5508,171.506,165.4508,168.5533,94997.0],["2011-09-20",170.1045,172.0397,166.7925,166.7925,57098.0],["2011-09-21",166.1092,166.6828,157.9392,158.8619,46340.0],["2011-09-22",155.2258,158.0689,154.333,156.1187,77951.0],["2011-09-23",155.3904,164.5281,155.3904,162.5629,100459.0],["2011-09-26",163.5055,163.5055,157.3655,161.5104,58091.0],["2011-09-27",163.74,166.6579,158.1437,159.9991,72986.0],["2011-09-28",160.8571,162.4981,156.2733,157.1861,50312.0],["2011-09-29",160.1089,162.8372,158.6126,161.5255,81757.0],["2011-09-30",160.9768,165.5356,158.9318,163.0866,97314.0],["2011-10-03",161.6501,162.513,155.5301,156.4928,77123.0],["2011-10-04",154.0986,159.7597,153.8741,159.6101,64711.0],["2011-10-05",160.8571,163.5705,158.8271,160.4531,71000.0],["2011-10-06",159.4854,164.2887,158.6225,164.0941,49650.0],["2011-10-07",164.5979,167.017,161.7698,164.7625,52960.0],["2011-10-10",167.2165,171.5808,166.1242,171.5808,61732.0],["2011-10-11",171.7155,172.7231,168.4585,169.2665,64711.0],["2011-10-12",171.5808,175.4813,170.7329,172.3589,56105.0],["2011-10-13",171.7554,173.9351,170.5783,173.4962,45844.0],["2011-10-14",175.5711,176.818,172.0796,173.8054,46340.0],["2011-10-17",174.0149,174.0149,167.0918,169.6007,49816.0],["2011-10-18",169.5558,172.9275,164.3984,172.8477,57429.0],["2011-10-19",174.0648,174.389,167.5058,169.1468,68186.0],["2011-10-20",169.0312,171.7736,164.305,169.3527,78282.0],["2011-10-21",172.2106,174.8073,170.091,173.853,59746.0],["2011-10-24",173.9986,176.7711,172.2608,175.7114,52464.0],["2011-10-25",175.2644,176.7963,172.4869,173.3909,39389.0],["2011-10-26",177.2985,179.5386,174.8475,175.8972,78116.0],["2011-10-27",181.5427,183.602,178.2428,178.8757,53953.0],["2011-10-28",180.2618,181.4974,178.1574,181.3668,46009.0],["2011-10-31",179.0313,179.0313,170.2066,170.8495,62559.0],["2011-11-01",170.4326,172.1755,166.7812,168.0318,48326.0],["2011-11-02",170.0207,170.2467,161.9795,165.641,78944.0],["2011-11-03",166.7008,169.2171,163.1799,168.6094,52960.0],["2011-11-04",168.4085,168.4085,162.3763,165.5506,37569.0],["2011-11-07",165.5055,171.9645,163.5768,170.5683,41872.0],["2011-11-08",171.176,173.5969,168.4236,172.8284,59911.0],["2011-11-09",169.5135,170.0308,166.4748,167.846,54946.0],["2011-11-10",169.182,171.0906,167.4492,168.3281,55608.0],["2011-11-11",169.7646,172.9037,168.8906,172.1855,20191.0],["2011-11-14",170.7691,173.1799,169.7897,171.1056,36079.0],["2011-11-15",172.2758,174.4707,171.7786,173.4863,54450.0],["2011-11-16",171.3668,180.1714,171.3668,178.1774,73813.0],["2011-11-17",177.8008,179.1569,175.0735,175.5708,59911.0],["2011-11-18",176.6958,176.8114,174.4206,174.948,49485.0],["2011-11-21",172.4768,175.7013,171.412,173.3558,57263.0],["2011-11-22",172.8887,175.3096,172.1052,172.3714,46009.0],["2011-11-23",171.1458,172.7782,168.2578,168.8555,65704.0],["2011-11-25",167.6199,175.4753,165.7464,172.6576,53788.0],["2011-11-28",174.3904,176.2187,172.2759,172.7982,59580.0],["2011-11-29",173.622,175.7767,172.4266,174.7872,92515.0],["2011-11-30",180.2618,180.2669,175.7666,180.2669,92680.0],["2011-12-01",181.0153,183.9887,178.3734,180.2066,70007.0],["2011-12-02",181.3719,185.7064,179.393,184.1846,55939.0],["2011-12-05",185.6511,189.2021,174.6265,175.9625,82916.0],["2011-12-06",177.4995,179.4583,173.9686,174.4557,73151.0],["2011-12-07",173.6571,174.8274,171.7636,173.8831,59911.0],["2011-12-08",183.9183,183.9183,167.3889,168.4035,80433.0],["2011-12-09",168.2578,175.9726,167.5898,173.2804,119160.0],["2011-12-12",173.2,178.8857,171.4672,178.3784,54284.0],["2011-12-13",179.3075,180.5481,175.2493,177.2081,72158.0],["2011-12-14",177.6853,178.6345,175.7917,176.8214,42203.0],["2011-12-15",178.303,180.2668,177.0222,177.7254,24163.0],["2011-12-16",177.8259,182.522,175.7917,177.6953,59084.0],["2011-12-19",178.9058,178.9058,174.8173,176.0579,30783.0],["2011-12-20",176.299,182.7581,176.299,181.4472,21350.0],["2011-12-21",182.296,183.9384,177.7455,183.5316,40713.0],["2011-12-22",183.8279,189.6843,182.5773,187.9917,46671.0],["2011-12-23",188.8505,192.0801,188.8505,191.3417,25487.0],["2011-12-27",190.5582,191.5627,188.8104,191.0103,14730.0],["2011-12-28",191.8641,191.8641,186.6556,186.9771,34424.0],["2011-12-29",187.1429,191.6783,186.9972,190.6085,23005.0],["2011-12-30",189.8551,197.8712,188.6446,189.2574,49650.0],["2012-01-03",191.834,194.28,189.0967,190.8948,52133.0],["2012-01-04",189.1519,189.4231,184.5713,188.1675,36245.0],["2012-01-05",188.3935,188.8456,185.7064,186.3343,47333.0],["2012-01-06",185.837,189.187,182.522,189.187,72324.0],["2012-01-09",187.3437,190.1815,186.7812,188.745,28963.0],["2012-01-10",191.1057,196.6607,191.1057,194.943,27804.0],["2012-01-11",195.3448,197.1379,193.5718,195.5156,29790.0],["2012-01-12",196.3845,197.3739,193.8732,194.8777,17709.0],["2012-01-13",194.7671,196.8063,193.8631,194.3754,44354.0],["2012-01-17",196.8365,198.7903,193.7928,195.0032,29956.0],["2012-01-18",194.3152,195.8622,192.1656,194.6266,32769.0],["2012-01-19",194.4056,200.3775,194.3754,198.1675,27142.0],["2012-01-20",200.4026,203.4161,195.1338,198.0821,46009.0],["2012-01-23",198.2881,202.8185,196.8918,199.4382,35914.0],["2012-01-24",200.1263,200.4378,195.7316,197.0525,40879.0],["2012-01-25",196.5502,201.0605,196.5502,199.4884,11585.0],["2012-01-26",200.1303,202.1468,198.1947,199.3672,25818.0],["2012-01-27",200.8884,203.0666,199.6603,200.5851,27639.0],["2012-01-30",200.5447,200.5447,196.0418,196.8251,34093.0],["2012-01-31",198.3564,198.7759,190.5332,191.3923,57098.0],["2012-02-01",193.8888,197.7398,192.2666,195.9609,55608.0],["2012-02-02",197.0121,197.1385,193.0853,193.2572,29294.0],["2012-02-03",195.7082,197.0222,192.0442,194.4953,56436.0],["2012-02-06",192.5799,195.2331,192.0442,194.0657,27970.0],["2012-02-07",192.8276,195.0614,192.8276,193.712,47664.0],["2012-02-08",193.7979,196.3197,193.2066,195.9912,36410.0],["2012-02-09",196.6887,196.82,194.0556,196.2591,26811.0],["2012-02-10",194.4549,196.6027,194.4549,196.6027,24329.0],["2012-02-13",197.4214,199.1094,195.5717,196.2237,40217.0],["2012-02-14",195.8093,195.8093,190.0126,193.9394,38396.0],["2012-02-15",194.5206,194.5206,191.0537,194.2881,42865.0],["2012-02-16",194.9703,197.0121,193.0853,196.8453,21184.0],["2012-02-17",197.5428,200.6155,194.8996,199.822,40713.0],["2012-02-21",199.8878,201.0703,196.2389,196.4209,23170.0],["2012-02-22",195.9559,196.7999,193.055,194.5711,27804.0],["2012-02-23",193.3784,196.7998,192.7517,196.4966,23336.0],["2012-02-24",196.6482,204.2693,195.0057,200.9187,69510.0],["2012-02-27",200.3829,202.9199,199.0588,201.1359,43030.0],["2012-02-28",197.2597,201.8991,195.0765,197.6691,38396.0],["2012-02-29",197.3153,201.4898,195.2989,199.069,54615.0],["2012-03-01",199.3722,201.793,198.5131,201.3938,38065.0],["2012-03-02",201.3129,202.6218,197.0627,198.8264,23667.0],["2012-03-05",197.381,199.3115,196.7897,197.3405,34590.0],["2012-03-06",196.4663,198.2351,194.4296,196.815,24660.0],["2012-03-07",196.5926,198.412,195.8346,197.285,21019.0],["2012-03-08",199.2913,199.9888,196.719,197.5832,13902.0],["2012-03-09",196.9716,198.9628,195.3696,195.3696,41706.0],["2012-03-12",196.0872,197.4922,194.5711,197.2243,21184.0],["2012-03-13",197.9622,201.9749,197.8763,201.9749,18205.0],["2012-03-14",201.419,202.0658,197.947,199.7613,44520.0],["2012-03-15",200.7974,202.1468,198.1239,202.1013,27970.0],["2012-03-16",200.3729,202.2276,199.6249,202.1518,61070.0],["2012-03-19",200.7974,201.6465,196.7645,200.1303,20357.0],["2012-03-20",199.5087,200.6306,197.8055,198.6394,17047.0],["2012-03-21",199.1195,199.2459,196.0569,196.0569,19364.0],["2012-03-22",196.2591,196.5977,193.9546,194.9754,26646.0],["2012-03-23",194.0152,196.7897,192.0493,194.6924,16219.0],["2012-03-26",199.5491,200.1657,195.8295,198.8719,20357.0],["2012-03-27",199.5743,200.0847,195.2331,196.6229,37569.0],["2012-03-28",196.9161,196.9161,193.0044,193.5351,28963.0],["2012-03-29",193.4896,193.7171,184.6202,186.854,62890.0],["2012-03-30",186.9904,191.0638,184.5545,188.7946,56270.0],["2012-04-02",189.6033,189.9116,185.7068,189.0878,59746.0],["2012-04-03",188.2538,189.5375,184.8829,188.461,77785.0],["2012-04-04",187.7586,189.5123,185.4743,188.3903,40548.0],["2012-04-05",188.6077,190.2805,187.9507,190.1086,29128.0],["2012-04-09",187.1218,189.4313,186.9095,189.1635,28797.0],["2012-04-10",187.7485,190.5836,187.7485,188.8552,47002.0],["2012-04-11",191.0335,193.7726,189.9772,191.6399,44851.0],["2012-04-12",191.6045,194.0405,191.4933,193.9293,25653.0],["2012-04-13",192.9893,196.9262,192.8478,195.8194,39058.0],["2012-04-16",196.0873,197.4518,187.8547,188.0972,87881.0],["2012-04-17",188.173,193.2723,187.6424,191.736,57594.0],["2012-04-18",191.1497,191.8168,188.3852,188.4863,57594.0],["2012-04-19",188.9442,193.6906,188.9442,193.3803,46671.0],["2012-04-20",195.4762,196.8752,193.3192,194.53,34424.0],["2012-04-23",192.3018,193.1055,188.2269,190.0481,54946.0],["2012-04-24",190.1091,193.2887,189.3003,190.0837,67359.0],["2012-04-25",192.958,196.1884,191.8287,192.4086,26977.0],["2012-04-26",193.0343,196.9565,193.0343,193.3293,32438.0],["2012-04-27",195.6848,196.2138,193.8127,195.3083,30783.0],["2012-04-30",194.8352,194.8352,189.809,192.3832,57925.0],["2012-05-01",190.979,194.0619,190.4296,191.8591,38396.0],["2012-05-02",192.2051,192.5816,190.277,191.7218,34755.0],["2012-05-03",190.8265,192.2356,189.7531,191.3556,46340.0],["2012-05-04",191.8083,192.2509,178.0525,181.9289,127932.0],["2012-05-07",180.362,181.817,174.354,177.2894,143985.0],["2012-05-08",177.1928,177.7778,173.5452,175.5089,100790.0],["2012-05-09",173.942,190.1804,171.551,172.4209,112540.0],["2012-05-10",172.426,182.3003,170.2182,171.4391,94832.0],["2012-05-11",170.5488,172.5329,169.216,171.0321,150605.0],["2012-05-14",169.0277,170.9965,167.4812,167.8882,95990.0],["2012-05-15",167.6237,173.0212,167.6237,170.2944,157225.0],["2012-05-16",171.8257,177.9049,171.8257,173.9827,218626.0],["2012-05-17",173.4129,174.1149,169.4449,169.918,125118.0],["2012-05-18",170.1419,171.9529,167.878,169.4042,83909.0],["2012-05-21",169.3076,171.2153,166.7233,166.7334,104265.0],["2012-05-22",167.878,170.8184,167.878,169.1498,89370.0],["2012-05-23",168.3868,170.9609,168.3868,170.4929,66200.0],["2012-05-24",170.4217,173.8454,170.4217,172.6346,79771.0],["2012-05-25",172.7566,176.7654,172.7566,175.285,75303.0],["2012-05-29",176.5263,179.2123,176.5263,178.439,77951.0],["2012-05-30",176.5263,178.1847,174.8017,177.5437,68683.0],["2012-05-31",177.788,179.0547,176.0634,177.4522,83412.0],["2012-06-01",175.0001,179.2327,174.5626,177.7981,101948.0],["2012-06-04",177.3708,179.2226,175.5089,178.8817,86557.0],["2012-06-05",177.325,179.5786,176.221,178.6833,70669.0],["2012-06-06",179.3497,184.0961,177.7422,182.8396,33762.0],["2012-06-07",185.0576,185.3526,183.1346,183.4958,24163.0],["2012-06-08",183.6483,186.314,182.58,185.2355,26480.0],["2012-06-11",186.192,186.192,184.208,184.9253,58091.0],["2012-06-12",185.7189,186.9653,184.1571,186.9653,44189.0],["2012-06-13",187.0212,187.2755,185.0016,185.6375,37900.0],["2012-06-14",186.192,189.7378,185.6731,188.232,30949.0],["2012-06-15",189.514,190.511,187.7283,190.4398,57263.0],["2012-06-18",190.1499,192.1695,189.4682,190.6688,27473.0],["2012-06-19",191.6608,193.253,189.8751,191.7472,33100.0],["2012-06-20",192.4493,192.9275,188.2727,190.9689,47168.0],["2012-06-21",191.5336,191.5336,185.78,186.3498,50147.0],["2012-06-22",188.2879,189.748,184.9863,187.8352,175761.0],["2012-06-25",186.9653,186.9653,183.4449,184.615,23336.0],["2012-06-26",185.9376,186.5379,184.4115,184.9456,22508.0],["2012-06-27",185.4086,186.9755,184.9406,185.8766,47499.0],["2012-06-28",184.4827,188.7153,183.913,188.115,30452.0],["2012-06-29",189.7225,191.2538,186.7567,190.1702,31445.0],["2012-07-02",190.7705,193.8788,189.7531,193.8788,58587.0],["2012-07-03",193.6753,193.6753,191.4573,193.4108,15557.0],["2012-07-05",192.2967,192.5714,190.3381,190.7706,20191.0],["2012-07-06",189.921,190.9944,186.2938,187.4639,33266.0],["2012-07-09",187.1128,187.6266,182.926,183.4907,62063.0],["2012-07-10",184.8338,186.4312,182.8396,185.1899,46175.0],["2012-07-11",184.6658,185.1745,181.5779,185.1745,29459.0],["2012-07-12",183.6484,187.0009,179.1717,179.5787,33431.0],["2012-07-13",180.1179,181.1557,178.2509,180.9268,27970.0],["2012-07-16",181.4813,183.1448,179.6855,181.3643,33266.0],["2012-07-17",180.9013,184.0147,180.8046,183.4652,18867.0],["2012-07-18",183.7756,185.9885,181.7101,185.1135,25984.0],["2012-07-19",184.9906,189.2467,184.9906,187.8537,35417.0],["2012-07-20",188.0227,189.7641,185.0726,185.1699,36245.0],["2012-07-23",184.2275,184.6372,180.0174,182.0815,68517.0],["2012-07-24",179.7716,179.7716,174.2606,176.1044,73648.0],["2012-07-25",176.76,178.8753,175.1672,176.3145,27639.0],["2012-07-26",176.4681,177.4258,172.8573,173.3951,102941.0],["2012-07-27",175.0852,177.349,173.5385,176.422,26149.0],["2012-07-30",174.6499,176.5552,174.1429,174.3887,25322.0],["2012-07-31",174.655,175.9099,172.2376,173.3695,78282.0],["2012-08-01",174.1377,177.9124,172.3451,172.3451,64214.0],["2012-08-02",171.0032,171.3873,169.016,169.4001,53788.0],["2012-08-03",173.3849,173.3849,168.1454,169.1646,57760.0],["2012-08-06",170.1531,178.0098,170.1531,176.4835,66035.0],["2012-08-07",176.6832,180.7959,175.6281,176.3452,41044.0],["2012-08-08",177.7229,181.8049,176.5961,180.6679,55112.0],["2012-08-09",180.8472,182.3683,177.4207,178.3683,36079.0],["2012-08-10",175.9303,179.0853,175.623,178.6858,31280.0],["2012-08-13",178.2351,180.0943,176.801,177.7742,24660.0],["2012-08-14",177.7229,178.9675,176.6525,177.2722,43527.0],["2012-08-15",177.2363,179.9047,176.5859,177.5641,36079.0],["2012-08-16",177.7229,180.1865,177.4105,178.2709,47333.0],["2012-08-17",179.0187,180.6986,178.3068,178.7575,22508.0],["2012-08-20",178.5732,182.8344,178.5732,182.2608,32935.0],["2012-08-21",182.6551,184.1148,181.6001,181.8459,28632.0],["2012-08-22",181.9739,182.0917,180.294,181.6768,28963.0],["2012-08-23",180.5399,180.5399,178.8139,179.3414,18867.0],["2012-08-24",178.9316,180.5245,178.8138,180.166,18867.0],["2012-08-27",179.5156,180.1558,178.2915,178.8702,34755.0],["2012-08-28",179.1877,183.4336,178.1327,180.7857,35086.0],["2012-08-29",180.3042,180.6679,177.4617,179.2543,25156.0],["2012-08-30",179.9048,182.9061,179.2338,181.8203,41210.0],["2012-08-31",181.7435,182.8447,180.3043,180.5399,20357.0],["2012-09-04",180.2684,182.5117,177.6,181.7486,40382.0],["2012-09-05",184.0943,184.0943,178.1941,178.5424,60242.0],["2012-09-06",179.4233,181.7281,179.2389,180.9445,15888.0],["2012-09-07",180.4169,182.3376,177.6102,178.4604,47830.0],["2012-09-10",178.7421,180.2837,178.3324,179.3567,31611.0],["2012-09-11",179.3567,180.7549,178.9162,179.0596,24991.0],["2012-09-12",180.2889,180.632,178.3682,179.6077,20522.0],["2012-09-13",178.317,182.3119,177.9994,181.3593,32769.0],["2012-09-14",180.8215,184.3657,180.8215,184.2582,28466.0],["2012-09-17",184.6679,186.6501,184.4836,185.9074,32604.0],["2012-09-18",185.8459,187.1622,184.5655,185.5745,23832.0],["2012-09-19",184.5143,187.1161,184.5143,186.0047,19860.0],["2012-09-20",186.0662,186.3427,183.9868,185.2826,22674.0],["2012-09-21",186.645,189.1187,185.6053,189.1187,73648.0],["2012-09-24",188.9189,191.3518,187.0137,189.3594,29294.0],["2012-09-25",189.4465,190.517,183.6078,184.5553,54781.0],["2012-09-26",185.5386,186.4912,182.9726,184.7806,44023.0],["2012-09-27",183.495,185.1237,182.2556,183.6384,38231.0],["2012-09-28",183.8689,186.9471,183.8689,185.933,55277.0],["2012-10-01",185.5898,188.6219,185.4669,186.6295,41541.0],["2012-10-02",185.8869,188.8626,185.8049,187.4541,22177.0],["2012-10-03",187.9254,187.9254,184.8473,185.1187,24660.0],["2012-10-04",186.3376,188.0687,184.8318,187.3466,33762.0],["2012-10-05",188.3351,190.3581,186.0508,187.4849,27142.0],["2012-10-08",187.0495,187.0495,184.0533,184.8933,31445.0],["2012-10-09",184.166,184.965,179.6333,184.2018,50974.0],["2012-10-10",185.0726,185.0726,182.7422,183.3824,20522.0],["2012-10-11",183.5156,185.4055,182.9112,183.6641,25818.0],["2012-10-12",184.3811,184.9086,182.8446,184.1199,20026.0],["2012-10-15",182.9676,184.1149,182.3428,184.1149,27308.0],["2012-10-16",182.23,186.4298,182.23,185.2467,22839.0],["2012-10-17",184.7653,184.7653,179.5206,180.7857,47830.0],["2012-10-18",180.5124,182.0029,179.486,181.1055,37238.0],["2012-10-19",180.9611,182.0596,176.2162,178.3204,37569.0],["2012-10-22",178.9445,179.7439,174.8959,176.5514,53622.0],["2012-10-23",174.3542,175.3548,173.3433,174.0241,59746.0],["2012-10-24",174.0603,174.9629,172.3686,172.7761,62725.0],["2012-10-25",173.4879,174.2409,170.9246,171.2186,47830.0],["2012-10-26",172.6368,173.591,168.6501,171.2288,70007.0],["2012-10-31",172.0179,174.478,171.105,172.0076,25818.0],["2012-11-01",173.0185,175.7675,171.4506,175.0712,24825.0],["2012-11-02",177.6242,185.9123,177.6242,183.8647,83909.0],["2012-11-05",183.6326,183.808,179.0167,179.7955,52795.0],["2012-11-06",180.7908,181.745,177.8614,178.1399,59580.0],["2012-11-07",177.9233,177.9233,173.6735,174.4059,73317.0],["2012-11-08",174.3233,176.5926,173.4053,175.066,64380.0],["2012-11-09",173.2918,175.6901,173.2918,174.9577,50312.0],["2012-11-12",174.8391,176.768,172.7503,174.2821,57594.0],["2012-11-13",175.5199,176.1903,173.6889,174.3233,32438.0],["2012-11-14",174.3233,175.8448,172.709,172.7761,27804.0],["2012-11-15",172.7761,179.9553,172.446,175.3548,93342.0],["2012-11-16",176.5823,177.8253,171.9354,176.7731,68683.0],["2012-11-19",178.3411,180.9817,176.4534,180.9817,59746.0],["2012-11-20",178.9547,180.239,176.0304,177.4023,81923.0],["2012-11-21",177.6551,182.2298,176.4792,180.0172,61401.0],["2012-11-23",180.5123,181.8533,179.8315,181.8017,19529.0],["2012-11-26",180.5691,184.1639,176.9021,177.4746,95494.0],["2012-11-27",172.9515,183.7048,172.9515,178.8981,138027.0],["2012-11-28",176.3657,183.0808,176.046,182.0854,87881.0],["2012-11-29",181.8739,187.2119,179.9966,183.8286,109892.0],["2012-11-30",183.1582,192.8027,181.1055,189.3111,434769.0],["2012-12-03",189.3317,191.3379,185.675,187.444,58753.0],["2012-12-04",187.7586,189.8216,187.0108,188.1299,53126.0],["2012-12-05",187.8102,188.8829,186.691,187.8875,44685.0],["2012-12-06",187.5007,189.9402,186.7168,189.4348,50809.0],["2012-12-07",188.5168,192.7614,188.2383,191.9259,57429.0],["2012-12-10",192.3746,197.3103,191.3483,192.3436,116678.0],["2012-12-11",193.9011,196.0002,192.7768,194.257,109065.0],["2012-12-12",194.1745,195.5619,192.6892,193.0553,79771.0],["2012-12-13",194.2258,197.1387,194.2258,195.9312,94666.0],["2012-12-14",195.0573,195.428,191.7789,193.3254,40217.0],["2012-12-17",193.0659,196.2277,193.013,195.2215,65704.0],["2012-12-18",195.4651,197.2711,195.1897,197.2658,38727.0],["2012-12-19",196.8633,196.8633,193.6115,194.5542,55939.0],["2012-12-20",194.7077,195.7722,193.0977,195.1526,51636.0],["2012-12-21",194.9832,194.9832,189.364,191.4612,76958.0],["2012-12-24",192.2345,192.6529,190.1266,191.064,18205.0],["2012-12-26",191.5089,191.5089,188.31,190.6615,40713.0],["2012-12-27",191.8743,193.3414,188.3683,191.5089,52629.0],["2012-12-28",191.3288,191.7313,189.4593,191.6625,32769.0],["2012-12-31",191.4559,193.4208,189.7453,193.4208,28466.0],["2013-01-02",195.3328,197.8643,194.9091,195.9577,50809.0],["2013-01-03",195.6664,198.1555,195.0626,197.7583,23998.0],["2013-01-04",196.8421,199.4849,190.6615,199.0242,66200.0],["2013-01-07",198.3886,199.6067,195.5181,197.1334,24991.0],["2013-01-08",196.1589,197.197,194.3688,196.6991,35417.0],["2013-01-09",194.8984,196.3019,193.7227,196.3019,45513.0],["2013-01-10",196.3019,198.0073,195.873,197.2394,27308.0],["2013-01-11",198.0496,199.1459,196.6144,199.0559,29790.0],["2013-01-14",198.8759,199.1831,197.4194,198.7753,31114.0],["2013-01-15",198.8918,200.4012,197.2129,199.5485,23005.0],["2013-01-16",199.0612,201.2803,199.0612,201.1373,20026.0],["2013-01-17",201.7834,202.938,198.7487,201.8947,36410.0],["2013-01-18",203.3723,203.3723,200.1946,201.3439,31611.0],["2013-01-22",200.3906,203.42,199.9298,202.3184,23336.0],["2013-01-23",202.5779,203.1287,202.1648,202.9857,10923.0],["2013-01-24",202.5779,205.9674,202.5779,205.459,46837.0],["2013-01-25",205.9621,206.9313,204.315,205.0141,27142.0],["2013-01-28",204.405,205.2153,202.4137,204.5692,23170.0],["2013-01-29",204.5162,204.5162,201.6881,203.7589,30121.0],["2013-01-30",204.1243,204.1243,200.8301,203.4941,22177.0],["2013-01-31",202.6414,204.4474,201.3544,204.262,21681.0],["2013-02-01",205.7291,206.8254,204.2356,205.7238,18536.0],["2013-02-04",205.067,205.7661,202.313,202.8479,30452.0],["2013-02-05",204.4315,205.4907,201.884,203.2928,22343.0],["2013-02-06",202.0535,206.5394,201.3862,206.121,22508.0],["2013-02-07",206.8889,208.5731,205.1677,205.1677,53788.0],["2013-02-08",205.0458,214.2188,205.0458,211.147,76958.0],["2013-02-11",212.0845,212.9054,210.7869,211.343,20853.0],["2013-02-12",211.0941,214.669,210.2785,212.6988,16716.0],["2013-02-13",213.8375,215.3257,211.7084,212.3069,34093.0],["2013-02-14",210.289,216.8881,209.198,216.6444,73151.0],["2013-02-15",218.175,221.3421,216.8351,219.4779,47168.0],["2013-02-19",220.7754,225.4731,219.7903,221.8294,69510.0],["2013-02-20",225.0017,225.0971,219.2607,220.7648,42534.0],["2013-02-21",219.5415,220.8179,217.3595,218.4134,28797.0],["2013-02-22",218.2386,219.8062,214.0387,215.6223,47168.0],["2013-02-25",215.797,216.3531,209.1345,209.1345,43692.0],["2013-02-26",209.3728,210.7921,205.5543,207.0637,45347.0],["2013-02-27",206.5499,215.1032,206.5499,213.4243,37900.0],["2013-02-28",213.1437,214.33,210.2573,211.0729,38231.0],["2013-03-01",209.198,210.7763,208.5678,209.6376,39389.0],["2013-03-04",209.2774,215.6911,208.7902,211.9149,72324.0],["2013-03-05",212.916,217.28,212.916,216.9252,67359.0],["2013-03-06",217.423,220.1928,214.383,215.7547,55939.0],["2013-03-07",216.0831,219.9493,215.188,219.4673,46340.0],["2013-03-08",220.8549,221.268,218.3657,219.6262,65373.0],["2013-03-11",218.0479,219.0754,216.3955,218.7364,44520.0],["2013-03-12",218.8477,221.4375,216.9093,220.8496,43527.0],["2013-03-13",221.6281,234.376,221.2892,232.1092,71662.0],["2013-03-14",233.0307,236.0495,231.6326,232.8718,72820.0],["2013-03-15",232.7924,237.7867,231.7384,235.5199,128428.0],["2013-03-18",233.1949,236.5792,233.1949,234.8526,30452.0],["2013-03-19",234.6461,236.7804,233.2585,233.7404,46175.0],["2013-03-20",234.6195,235.6629,232.5117,234.6725,35583.0],["2013-03-21",234.27,236.934,233.3273,233.5921,32769.0],["2013-03-22",234.09,234.9268,232.374,234.2859,24329.0],["2013-03-25",237.7973,241.5787,235.9172,241.2822,66531.0],["2013-03-26",240.7737,241.5046,236.7381,237.7973,40879.0],["2013-03-27",235.3504,239.6456,235.3504,237.882,17543.0],["2013-03-28",238.3268,238.4963,236.6956,236.738,10096.0],["2013-04-01",236.219,237.7973,235.2392,236.2614,16716.0],["2013-04-02",236.8069,238.3163,231.6962,233.4916,38727.0],["2013-04-03",235.1174,235.1174,230.4091,231.2089,57098.0],["2013-04-04",231.3624,232.7024,229.7365,232.3687,18536.0],["2013-04-05",227.7345,230.6792,227.7345,229.4823,38893.0],["2013-04-08",230.3827,232.5753,228.063,232.4323,24494.0],["2013-04-09",231.5796,235.324,231.5796,233.1949,25984.0],["2013-04-10",232.9301,238.2951,232.4482,238.0303,24163.0],["2013-04-11",237.4476,239.386,235.9276,238.2421,27639.0],["2013-04-12",236.2985,236.7858,234.323,235.414,25818.0],["2013-04-15",233.8039,235.7529,230.5891,230.748,21681.0],["2013-04-16",233.3591,235.9383,230.4886,235.9224,18205.0],["2013-04-17",234.5243,234.8156,227.7664,227.7982,16881.0],["2013-04-18",228.9262,231.3889,226.3205,226.6541,34590.0],["2013-04-19",228.1477,231.8762,228.1477,230.5734,26480.0],["2013-04-22",230.9123,231.1771,229.5036,230.2503,15392.0],["2013-04-23",231.9873,233.3379,230.3826,231.6325,32438.0],["2013-04-24",230.9388,233.3538,230.0596,233.1949,40548.0],["2013-04-25",234.3707,238.3269,233.3909,236.3355,17212.0],["2013-04-26",237.2677,238.0568,234.8261,236.4044,19695.0],["2013-04-29",235.9436,236.5262,233.0413,235.2816,19529.0],["2013-04-30",234.0952,234.7996,232.5011,234.7996,27639.0],["2013-05-01",235.0115,235.0115,233.0307,234.5136,49981.0],["2013-05-02",234.5137,239.6562,233.0307,239.6562,30452.0],["2013-05-03",239.4974,239.4974,235.6789,237.559,28466.0],["2013-05-06",237.5324,239.4178,235.9436,238.3268,42865.0],["2013-05-07",238.6499,238.6976,236.0178,238.5599,32604.0],["2013-05-08",237.2677,238.0621,236.0125,238.0621,32604.0],["2013-05-09",238.0462,238.0462,234.3865,236.6321,25818.0],["2013-05-10",236.738,240.1857,234.7095,239.8574,18702.0],["2013-05-13",238.3693,241.1656,236.2614,239.5662,12744.0],["2013-05-14",238.8565,240.975,236.95,239.2008,44023.0],["2013-05-15",239.0736,242.6591,237.4053,241.7323,20191.0],["2013-05-16",241.3616,243.0934,240.0428,240.3871,17874.0],["2013-05-17",240.2812,248.3843,240.2812,247.2298,25818.0],["2013-05-20",246.1705,248.3737,245.2437,248.2572,15061.0],["2013-05-21",247.5898,251.1594,247.2561,248.5907,42203.0],["2013-05-22",247.95,252.6318,246.896,248.1248,34424.0],["2013-05-23",245.7414,252.1974,245.7414,249.8724,21019.0],["2013-05-24",247.3144,251.5196,247.3144,250.9105,23501.0],["2013-05-28",254.2047,257.6843,253.6857,255.5129,30783.0],["2013-05-29",253.8022,256.678,253.4367,253.871,24494.0],["2013-05-30",253.2461,255.7459,252.4093,252.4093,40217.0],["2013-05-31",252.9178,255.0098,247.3304,247.4522,37403.0],["2013-06-03",248.4744,248.6491,243.5119,247.3463,30949.0],["2013-06-04",247.754,249.1786,245.9268,248.0241,47168.0],["2013-06-05",247.7858,248.5114,243.3053,243.3159,31942.0],["2013-06-06",243.5648,247.1185,241.8541,242.103,52795.0],["2013-06-07",244.7035,245.8316,242.6274,244.9418,31942.0],["2013-06-10",244.2798,247.1662,243.5648,245.429,16385.0],["2013-06-11",244.0309,248.3314,244.0309,247.3199,27308.0],["2013-06-12",248.522,251.0377,248.4955,249.523,33928.0],["2013-06-13",248.5325,258.0551,248.5325,256.5721,39058.0],["2013-06-14",256.9375,261.667,255.8041,256.535,52960.0],["2013-06-17",259.003,260.7825,257.0487,258.198,80102.0],["2013-06-18",258.982,261.4288,257.3931,260.3907,55112.0],["2013-06-19",259.5379,261.0155,257.2023,257.9226,81923.0],["2013-06-20",256.7628,260.5708,252.4782,253.1932,99300.0],["2013-06-21",255.0839,256.1325,253.156,253.5903,49650.0],["2013-06-24",252.4253,255.4654,251.0642,253.1191,43361.0],["2013-06-25",256.2702,256.2755,254.0988,255.963,32935.0],["2013-06-26",257.8801,258.325,255.8729,256.4078,20853.0],["2013-06-27",257.2023,258.9395,256.7362,257.4671,26646.0],["2013-06-28",257.8695,258.6322,254.8189,256.2119,44520.0],["2013-07-01",256.3338,261.8524,256.0213,260.1364,51140.0],["2013-07-02",259.2572,262.5302,258.4522,262.5197,31611.0],["2013-07-03",261.3069,262.7422,260.7244,261.9425,19529.0],["2013-07-05",263.5895,263.7484,259.9087,263.7484,23832.0],["2013-07-08",263.7485,264.8077,261.7624,261.8154,41044.0],["2013-07-09",262.6628,264.437,258.6271,263.5367,51140.0],["2013-07-10",263.5366,265.6286,261.9478,265.0089,41872.0],["2013-07-11",266.9315,270.7659,266.9262,269.0712,31611.0],["2013-07-12",270.4534,273.8112,269.569,272.9268,19695.0],["2013-07-15",273.1545,275.4371,271.375,274.5739,24163.0],["2013-07-16",275.6382,275.9189,272.7412,273.7316,35914.0],["2013-07-17",275.1299,276.6975,272.5983,273.3133,52298.0],["2013-07-18",275.0133,275.3999,272.1428,273.0166,38562.0],["2013-07-19",274.2348,275.6012,272.6301,274.4255,24494.0],["2013-07-22",273.3557,274.8757,273.3557,273.6523,9268.0],["2013-07-23",275.3469,276.8881,273.8428,276.099,16550.0],["2013-07-24",277.5183,283.2382,276.4591,282.5179,75965.0],["2013-07-25",282.2903,284.8112,282.2903,283.9797,40051.0],["2013-07-26",281.9142,285.3355,281.9142,284.6735,35252.0],["2013-07-29",283.8685,284.8642,283.143,284.1545,33762.0],["2013-07-30",284.3398,285.0548,282.8092,283.7148,101948.0],["2013-07-31",284.933,285.9923,284.1704,284.5941,57925.0],["2013-08-01",285.5368,293.534,285.1555,290.7853,62890.0],["2013-08-02",291.781,298.2794,291.781,296.5581,81426.0],["2013-08-05",296.6587,305.588,296.3303,301.1922,127932.0],["2013-08-06",315.3329,320.5126,312.6213,314.0619,278702.0],["2013-08-07",308.7657,314.0036,308.718,311.1913,76958.0],["2013-08-08",311.4297,312.9708,310.9689,312.473,42699.0],["2013-08-09",311.4138,312.3618,308.5962,309.8091,82254.0],["2013-08-12",309.7456,311.0432,309.1842,309.8251,147130.0],["2013-08-13",310.6194,311.615,307.8283,309.8196,50974.0],["2013-08-14",309.0252,309.9626,307.7065,309.1523,75468.0],["2013-08-15",307.3145,307.6694,303.0458,304.497,37734.0],["2013-08-16",300.2919,303.6126,296.5952,301.7589,47333.0],["2013-08-19",300.7633,301.007,298.1735,299.7676,38065.0],["2013-08-20",301.6265,305.0584,300.096,303.7132,50974.0],["2013-08-21",304.2904,305.0001,299.4021,299.6192,35417.0],["2013-08-22",299.7834,305.4874,299.4974,304.9419,31776.0],["2013-08-23",304.4865,307.6641,303.549,306.8115,24163.0],["2013-08-26",305.784,307.4417,304.7724,306.2818,29294.0],["2013-08-27",305.355,306.8856,301.8913,302.887,79109.0],["2013-08-28",301.8807,302.4103,300.3289,301.2186,31280.0],["2013-08-29",300.1648,302.278,300.1648,301.6054,30949.0],["2013-08-30",301.6054,301.6054,297.3314,298.7031,29459.0],["2013-09-03",300.4295,305.5244,299.4868,303.9303,57760.0],["2013-09-04",304.1104,306.9227,302.0396,303.6549,41044.0],["2013-09-05",302.0025,306.1494,297.8821,305.9058,43858.0],["2013-09-06",306.3612,306.769,302.7175,304.5446,27639.0],["2013-09-09",306.3455,307.1769,302.85,303.9886,36741.0],["2013-09-10",304.3487,306.4407,302.5798,306.2236,67690.0],["2013-09-11",306.536,312.4147,306.4407,309.1311,37900.0],["2013-09-12",308.9087,310.5347,305.551,306.9968,20191.0],["2013-09-13",306.5467,307.7277,306.1177,306.8592,52629.0],["2013-09-16",308.1991,311.594,306.6579,306.7109,52298.0],["2013-09-17",308.035,308.644,305.0532,305.0691,36410.0],["2013-09-18",305.5615,305.5615,300.8426,303.6072,80102.0],["2013-09-19",305.588,307.1239,303.9674,304.0256,43030.0],["2013-09-20",304.1633,307.3622,302.4103,307.3622,158715.0],["2013-09-23",306.5255,314.2102,306.5255,312.5366,65042.0],["2013-09-24",312.8067,315.6507,310.3916,312.7696,99300.0],["2013-09-25",312.6478,315.1952,311.3767,314.3267,48657.0],["2013-09-26",314.3108,319.8241,314.3108,319.5593,60077.0],["2013-09-27",318.0234,325.099,317.5467,323.5896,58256.0],["2013-09-30",322.1332,323.9816,317.5574,323.7804,35748.0],["2013-10-01",322.7848,334.6375,322.7,332.8845,86557.0],["2013-10-02",331.2532,337.8099,329.6591,335.3578,105258.0],["2013-10-03",334.558,336.6129,326.5502,326.5502,83247.0],["2013-10-04",328.0278,329.4525,325.1943,325.9888,76130.0],["2013-10-07",323.9604,324.6542,323.0654,323.2507,56932.0],["2013-10-08",324.7124,324.9666,318.0234,318.2458,28301.0],["2013-10-09",319.5381,321.1376,314.9993,320.0518,37569.0],["2013-10-10",323.7857,325.0144,322.0697,323.0654,81261.0],["2013-10-11",322.9064,327.7206,322.8641,327.6253,46837.0],["2013-10-14",325.7134,333.7159,325.7134,332.8156,26480.0],["2013-10-15",334.0972,339.3828,334.0972,338.4877,78778.0],["2013-10-16",338.5037,343.7999,338.5037,342.7142,90198.0],["2013-10-17",342.571,343.1377,339.8487,342.661,59249.0],["2013-10-18",343.7203,343.8951,341.9779,342.767,36741.0],["2013-10-21",343.9851,345.1768,343.9851,345.1079,34424.0],["2013-10-22",349.4667,351.8023,344.7902,345.7859,68021.0],["2013-10-23",346.2943,347.237,340.013,340.5426,42368.0],["2013-10-24",340.5426,344.144,339.7906,343.8422,68848.0],["2013-10-25",347.5865,350.7854,346.898,350.6159,56767.0],["2013-10-28",350.7853,350.7853,345.0655,345.0761,40382.0],["2013-10-29",347.1841,355.3719,345.5158,355.3719,34921.0],["2013-10-30",359.0262,359.5982,343.1166,343.7733,58422.0],["2013-10-31",343.1536,344.9914,340.1666,340.7121,66035.0],["2013-11-01",343.2225,344.197,334.9129,338.456,75799.0],["2013-11-04",343.0582,343.1959,333.6417,334.5049,74144.0],["2013-11-05",334.7645,340.7226,331.6609,339.1126,151433.0],["2013-11-06",338.7155,344.9703,336.7612,340.924,67193.0],["2013-11-07",340.9135,349.0166,340.0132,346.2679,107079.0],["2013-11-08",347.5124,353.873,347.5124,351.0184,49981.0],["2013-11-11",349.546,350.1815,345.8228,347.3269,45016.0],["2013-11-12",347.5759,349.276,344.9014,347.7931,49154.0],["2013-11-13",346.3683,352.4007,344.8219,350.0439,84736.0],["2013-11-14",349.5462,350.4995,342.6612,343.1908,69676.0],["2013-11-15",343.1907,346.7762,340.2831,346.6809,46671.0],["2013-11-18",345.611,346.2889,341.1252,341.4694,39720.0],["2013-11-19",341.4694,344.2181,338.5036,341.1464,41375.0],["2013-11-20",341.5436,343.1431,340.3838,343.1113,11916.0],["2013-11-21",344.25,351.0873,344.2288,348.9106,23501.0],["2013-11-22",348.9106,350.3088,347.0093,348.5928,32438.0],["2013-11-25",347.7506,350.3987,344.8272,346.1088,12909.0],["2013-11-26",345.0761,348.1638,344.2499,347.9784,19860.0],["2013-11-27",348.4869,349.7262,347.6818,349.7262,12247.0],["2013-11-29",347.8513,347.8513,347.8513,347.8513,0.0],["2013-12-02",347.8513,347.8513,347.8513,347.8513,0.0],["2013-12-03",347.539,347.539,330.2947,337.4657,49485.0],["2013-12-04",340.013,340.013,324.9454,329.659,57098.0],["2013-12-05",329.659,332.4395,327.8954,329.7014,35914.0],["2013-12-06",331.5657,332.3283,325.1997,331.5127,43030.0],["2013-12-09",329.1189,330.3211,319.9353,321.7307,61566.0],["2013-12-10",321.4711,331.4914,320.4224,328.5679,102941.0],["2013-12-11",328.8594,329.8551,322.4775,322.5411,53953.0],["2013-12-12",322.7687,324.6541,320.9574,323.383,52298.0],["2013-12-13",322.488,330.3316,322.1173,326.4708,41375.0],["2013-12-16",324.6543,333.4724,324.6543,331.142,39224.0],["2013-12-17",332.0053,332.6938,328.0967,332.2648,53457.0],["2013-12-18",331.4438,338.9273,329.1823,338.7525,47664.0],["2013-12-19",336.8672,338.6679,334.0762,335.6173,77620.0],["2013-12-20",336.8248,342.3593,336.3058,340.834,112044.0],["2013-12-23",339.1708,345.3885,339.1708,345.3091,41375.0],["2013-12-24",345.1714,346.3683,344.806,345.8228,18536.0],["2013-12-26",346.1883,348.222,345.2615,347.703,20026.0],["2013-12-27",348.1161,348.741,346.9032,348.6298,14564.0],["2013-12-30",349.0164,350.6688,347.274,350.6688,28301.0],["2013-12-31",350.3087,351.9294,350.0757,351.3044,29459.0],["2014-01-02",351.1508,351.5269,346.6015,347.2741,57594.0],["2014-01-03",349.3502,355.0913,347.5919,354.1803,59084.0],["2014-01-06",354.8582,355.5573,348.99,352.459,91356.0],["2014-01-07",349.6626,353.7354,345.5422,350.9602,59415.0],["2014-01-08",352.2365,352.7238,345.9023,349.2548,109065.0],["2014-01-09",351.6646,354.7099,347.4065,353.0204,50478.0],["2014-01-10",352.0352,353.4546,347.9466,349.1171,39720.0],["2014-01-13",345.6058,346.9986,342.1844,342.5499,47499.0],["2014-01-14",343.6991,346.5379,342.714,345.717,32604.0],["2014-01-15",345.6957,347.2421,343.4501,344.6523,39058.0],["2014-01-16",344.4565,346.0506,343.6409,345.6693,20026.0],["2014-01-17",342.2639,346.8398,328.3774,341.782,35417.0],["2014-01-21",342.3222,344.5307,339.4835,340.4262,45844.0],["2014-01-22",339.5417,343.7204,338.6096,342.1316,27142.0],["2014-01-23",341.3529,341.3529,339.1126,339.9124,26977.0],["2014-01-24",336.3269,336.5759,332.9692,332.9692,43030.0],["2014-01-27",334.3991,338.6414,333.1281,337.9581,36907.0],["2014-01-28",338.1382,341.4854,336.0515,340.6804,36741.0],["2014-01-29",338.9856,338.9856,332.7997,335.2729,40051.0],["2014-01-30",336.0227,342.4251,336.0227,341.8827,28466.0],["2014-01-31",337.4691,338.7293,332.6566,332.9119,58587.0],["2014-02-03",332.8801,333.9329,325.9672,326.499,55112.0],["2014-02-04",327.2328,335.273,325.1537,334.5498,47002.0],["2014-02-05",332.9438,341.5423,332.1356,340.5001,73813.0],["2014-02-06",339.9843,343.2439,339.9843,343.1535,56436.0],["2014-02-07",343.1537,345.6423,343.1537,344.6798,30452.0],["2014-02-10",344.8447,344.8447,340.6332,343.6588,67028.0],["2014-02-11",344.7116,346.041,344.0682,345.1955,41375.0],["2014-02-12",346.493,348.503,345.3816,348.2478,36079.0],["2014-02-13",346.5782,352.0234,345.6955,350.0771,117174.0],["2014-02-14",350.0771,351.6245,348.6201,350.3164,36576.0],["2014-02-18",350.7737,352.8954,349.8963,351.5926,65207.0],["2014-02-19",351.4171,354.0812,348.7052,350.7046,43692.0],["2014-02-20",349.6145,359.6275,349.6145,359.2499,58918.0],["2014-02-21",351.4916,364.3601,351.4916,363.9879,62890.0],["2014-02-24",363.8018,376.0854,363.8018,373.1554,42699.0],["2014-02-25",372.3843,387.6404,372.3843,385.2581,116678.0],["2014-02-26",384.7955,386.0557,380.4404,381.4135,78944.0],["2014-02-27",380.6797,385.3166,378.6165,383.1843,49154.0],["2014-02-28",385.3964,387.4915,380.7329,382.174,54284.0],["2014-03-03",381.4455,382.8493,371.592,373.0225,62559.0],["2014-03-04",374.8624,376.5534,370.5817,372.076,64545.0],["2014-03-05",371.2942,372.2354,369.5713,371.6931,35086.0],["2014-03-06",373.8413,375.3356,372.3631,372.7459,41541.0],["2014-03-07",375.5855,375.6387,372.8948,373.7509,31445.0],["2014-03-10",372.916,381.1849,372.4268,380.0628,63883.0],["2014-03-11",381.0413,383.6415,375.1069,377.1009,58587.0],["2014-03-12",376.4203,390.2886,376.4203,388.6029,134055.0],["2014-03-13",390.7884,396.2177,379.8289,380.3447,110389.0],["2014-03-14",379.244,382.3123,376.5586,381.7752,29790.0],["2014-03-17",382.4398,384.4765,379.8661,379.9565,50312.0],["2014-03-18",382.4772,383.4556,379.5526,381.3818,34424.0],["2014-03-19",382.9557,383.5512,380.2065,381.2009,30949.0],["2014-03-20",381.2009,381.27,375.1867,375.8621,40051.0],["2014-03-21",383.5619,386.9332,374.6762,376.1439,83909.0],["2014-03-24",377.2127,377.7125,364.5303,372.2301,88046.0],["2014-03-25",372.379,373.4318,367.3007,371.1665,50643.0],["2014-03-26",371.8101,372.8098,370.0075,372.4961,48823.0],["2014-03-27",372.1716,373.2617,370.4859,372.2301,50974.0],["2014-03-28",372.4109,378.4783,371.826,375.2026,62890.0],["2014-03-31",375.4206,376.112,373.0118,374.2242,68021.0],["2014-04-01",374.1391,388.7518,374.1391,387.2363,82585.0],["2014-04-02",389.5281,391.953,385.1146,385.7155,55608.0],["2014-04-03",386.0558,389.7249,386.0558,388.1296,38396.0],["2014-04-04",388.8529,388.8795,376.1173,376.4842,30287.0],["2014-04-07",374.9952,378.0475,372.379,372.815,36576.0],["2014-04-08",372.2088,372.4216,367.7314,367.8378,83412.0],["2014-04-09",370.002,380.5574,368.5822,380.1799,71993.0],["2014-04-10",379.0366,383.6629,368.0239,368.3429,98804.0],["2014-04-11",359.4679,368.1249,359.4679,362.3235,55443.0],["2014-04-14",366.2851,366.3649,355.8148,358.7607,61566.0],["2014-04-15",358.6059,362.2569,344.7811,353.5457,97149.0],["2014-04-16",355.163,356.5561,353.6097,353.8766,68186.0],["2014-04-17",354.4105,360.8158,354.4105,360.298,53457.0],["2014-04-21",359.7428,360.9651,357.6397,358.5685,32107.0],["2014-04-22",360.1753,365.9668,360.1753,363.1004,36079.0],["2014-04-23",360.8318,369.5003,360.7517,368.6676,39720.0],["2014-04-24",371.5393,372.7723,367.504,369.2601,71496.0],["2014-04-25",369.2547,369.8632,367.7709,368.8544,51636.0],["2014-04-28",371.0855,371.0855,360.1752,360.6983,38893.0],["2014-04-29",361.7819,361.7819,357.3088,357.6985,41375.0],["2014-04-30",358.7714,359.6361,355.9104,358.2856,42037.0],["2014-05-01",358.2857,362.4011,358.1416,360.8905,42368.0],["2014-05-02",362.8174,368.1338,362.6093,365.3955,35914.0],["2014-05-05",363.5593,363.5593,357.896,357.992,35748.0],["2014-05-06",358.2855,359.7641,355.4992,356.6308,45513.0],["2014-05-07",358.8088,361.152,357.5384,361.152,35252.0],["2014-05-08",355.5474,360.2553,353.4817,354.6347,31114.0],["2014-05-09",353.8927,355.9851,353.5137,355.9797,26480.0],["2014-05-12",358.1629,363.6234,358.1629,361.6378,27970.0],["2014-05-13",360.5861,362.4489,358.6965,359.4331,19695.0],["2014-05-14",361.8994,361.8994,355.366,356.0279,37569.0],["2014-05-15",355.0403,355.0403,350.7007,353.5191,22839.0],["2014-05-16",354.181,354.9603,352.4569,354.181,18040.0],["2014-05-19",354.8854,363.1429,354.7733,362.9935,53788.0],["2014-05-20",361.4509,364.1304,360.3406,360.3406,60573.0],["2014-05-21",360.5969,362.6146,355.4673,358.0348,41044.0],["2014-05-22",356.7483,358.7607,354.4211,356.9191,33100.0],["2014-05-23",362.5239,362.8921,358.2323,361.5204,23667.0],["2014-05-27",362.9616,364.4508,361.7073,362.2784,30783.0],["2014-05-28",362.9669,365.3315,362.1449,363.6021,14895.0],["2014-05-29",365.2941,365.2941,362.5932,362.764,14895.0],["2014-05-30",362.4277,363.1216,360.314,361.3335,23998.0],["2014-06-02",362.684,363.6928,360.6076,363.6501,19198.0],["2014-06-03",363.3672,367.979,362.6679,366.9168,23336.0],["2014-06-04",365.6091,369.5857,363.506,369.3776,26315.0],["2014-06-05",369.18,372.34,368.374,371.8008,9103.0],["2014-06-06",370.4984,374.1761,368.6782,372.8416,24329.0],["2014-06-09",373.5836,376.941,372.7616,376.2578,26149.0],["2014-06-10",376.1511,377.587,374.4164,377.3575,32604.0],["2014-06-11",376.0017,379.7488,376.0017,377.5443,23667.0],["2014-06-12",377.9126,381.7398,375.8202,378.0354,35748.0],["2014-06-13",377.4428,377.4428,372.2331,373.1085,23170.0],["2014-06-16",374.0908,375.943,370.4504,370.696,20191.0],["2014-06-17",370.1248,372.8471,368.3847,370.2209,21184.0],["2014-06-18",369.3402,371.534,369.3402,370.7867,19198.0],["2014-06-19",370.9681,375.6067,370.034,375.1636,23832.0],["2014-06-20",377.3788,379.8341,375.3931,379.8341,66862.0],["2014-06-23",378.9267,381.2807,378.9267,380.3786,17709.0],["2014-06-24",379.9996,380.5654,378.6865,379.295,49981.0],["2014-06-25",379.4285,382.9088,379.4285,382.4977,26480.0],["2014-06-26",381.6597,384.0617,380.464,383.1703,17874.0],["2014-06-27",383.0047,386.6664,382.9033,384.1417,53788.0],["2014-06-30",386.469,387.0935,381.7718,383.3091,23005.0],["2014-07-01",384.3178,385.8177,382.7432,385.5188,22012.0],["2014-07-02",386.3728,389.063,386.298,388.9082,28963.0],["2014-07-03",389.5488,393.0877,388.9456,393.0877,30121.0],["2014-07-07",391.2569,392.7622,388.7375,389.6556,21681.0],["2014-07-08",389.4741,389.4741,384.3178,385.2199,37072.0],["2014-07-09",385.2893,393.7497,383.7788,393.0718,45513.0],["2014-07-10",392.2978,392.2978,385.8925,386.7199,26646.0],["2014-07-11",386.7786,387.6113,384.3499,387.2697,19860.0],["2014-07-14",387.5738,391.1501,386.992,389.6449,54119.0],["2014-07-15",388.1665,388.8337,372.8525,373.2421,75303.0],["2014-07-16",373.9492,375.6474,371.1098,372.6635,41044.0],["2014-07-17",371.2866,375.2993,371.2866,371.2974,16881.0],["2014-07-18",372.8884,377.2171,372.8884,373.9384,71000.0],["2014-07-21",373.5849,373.9385,368.6616,369.1169,42037.0],["2014-07-22",369.9472,372.3312,367.8525,372.2348,53126.0],["2014-07-23",370.9224,371.6884,369.2295,369.7437,19033.0],["2014-07-24",371.0455,371.1044,368.7686,369.4276,15226.0],["2014-07-25",367.5097,370.2258,367.5097,369.4169,36245.0],["2014-07-28",369.6527,371.8063,367.8526,371.2438,25818.0],["2014-07-29",370.3973,372.5938,368.7794,369.4169,32769.0],["2014-07-30",371.1527,371.8599,368.2973,369.9152,20191.0],["2014-07-31",367.2901,369.1223,366.208,367.3759,25322.0],["2014-08-01",365.9561,374.0135,365.9561,372.2617,40548.0],["2014-08-04",371.8599,383.3245,370.4724,381.8191,51636.0],["2014-08-05",383.0458,386.2602,380.3511,380.3511,44685.0],["2014-08-06",379.3278,382.4939,378.7599,380.1635,24329.0],["2014-08-07",380.8762,381.9584,373.735,374.5011,18040.0],["2014-08-08",375.2778,376.6171,371.0027,376.4725,31445.0],["2014-08-11",376.6171,382.9923,376.6171,380.2226,18371.0],["2014-08-12",379.8958,382.4512,378.8243,381.6958,35583.0],["2014-08-13",382.9708,383.0458,379.9279,381.4708,19860.0],["2014-08-14",381.8138,383.346,375.5993,376.044,54615.0],["2014-08-15",378.4278,382.8797,376.617,381.5993,24825.0],["2014-08-18",384.1173,386.4423,383.5869,385.612,12413.0],["2014-08-19",386.5816,387.9852,384.128,384.1655,19860.0],["2014-08-20",381.4654,386.7959,381.4654,385.6977,18702.0],["2014-08-21",383.5815,388.4031,383.5815,388.4031,18371.0],["2014-08-22",388.0764,389.8229,385.9978,388.3121,24660.0],["2014-08-25",388.6602,389.4638,386.7102,388.4031,12413.0],["2014-08-26",387.3317,388.7246,383.603,385.5638,22177.0],["2014-08-27",385.012,385.012,375.1064,380.1583,35086.0],["2014-08-28",379.0172,379.0172,374.6135,376.3546,37072.0],["2014-08-29",376.36,385.1513,375.3903,385.0816,72489.0],["2014-09-02",384.6369,393.9747,383.7369,393.9747,29956.0],["2014-09-03",394.2211,395.673,389.2442,390.2943,25984.0],["2014-09-04",390.5299,392.3086,387.3584,388.3334,44189.0],["2014-09-05",387.787,387.8031,381.294,386.7959,37569.0],["2014-09-08",387.3317,388.296,378.2136,379.8315,55939.0],["2014-09-09",378.7868,378.7868,375.5617,377.876,26149.0],["2014-09-10",377.1369,379.7244,376.494,379.7244,17709.0],["2014-09-11",374.6081,385.7245,374.6081,381.1922,36410.0],["2014-09-12",375.0099,379.7404,375.0099,379.7404,14564.0],["2014-09-15",379.2956,392.1531,379.2956,389.0673,121477.0],["2014-09-16",389.8389,393.8194,388.3014,391.6925,33597.0],["2014-09-17",395.9034,395.9034,392.0676,392.8712,35914.0],["2014-09-18",392.8711,397.1033,391.5211,392.6943,33431.0],["2014-09-19",395.6355,398.2713,390.9961,390.9961,1210302.0],["2014-09-22",391.8854,393.7979,381.5994,381.8405,140013.0],["2014-09-23",380.9244,384.6049,378.7279,378.7279,99466.0],["2014-09-24",377.9565,378.7279,377.0189,377.6939,54284.0],["2014-09-25",375.9475,377.0244,373.8957,375.1815,87053.0],["2014-09-26",374.5385,376.2367,373.8259,375.0099,54284.0],["2014-09-29",373.1508,376.8849,373.1508,374.7902,39058.0],["2014-09-30",373.9384,376.2313,373.5259,374.7902,42037.0],["2014-10-01",371.9884,374.426,371.1741,372.4331,96652.0],["2014-10-02",372.9046,379.6548,372.9046,375.1332,38893.0],["2014-10-03",375.0099,378.7815,375.0099,376.1457,43527.0],["2014-10-06",375.5456,377.2921,375.2724,375.2724,19695.0],["2014-10-07",374.4314,376.269,372.8671,375.3797,48823.0],["2014-10-08",374.0671,381.787,374.0671,379.1619,33762.0],["2014-10-09",376.617,377.1796,372.7116,374.4741,63387.0],["2014-10-10",375.0099,375.0099,368.7097,370.558,55608.0],["2014-10-13",368.8491,369.5455,364.4132,366.3847,59249.0],["2014-10-14",365.1792,369.9847,365.1792,368.6508,27308.0],["2014-10-15",363.123,372.5977,360.8969,371.0275,68683.0],["2014-10-16",366.7258,372.6031,363.478,370.4898,35914.0],["2014-10-17",376.6736,381.2657,376.1359,378.9482,43030.0],["2014-10-20",379.8839,386.4549,379.8839,386.0354,19033.0],["2014-10-21",386.0623,396.4295,377.491,394.4722,37734.0],["2014-10-22",394.6819,396.865,393.8753,396.58,52629.0],["2014-10-23",396.5693,398.4514,394.8863,396.8059,20522.0],["2014-10-24",395.3595,397.9137,395.3595,396.9189,16716.0],["2014-10-27",396.2305,405.888,392.8482,404.9039,39224.0],["2014-10-28",405.9794,410.8189,404.3663,410.8189,26977.0],["2014-10-29",409.1304,415.2443,408.1518,411.8513,24163.0],["2014-10-30",413.2388,415.9113,412.7226,414.4755,23832.0],["2014-10-31",403.2908,423.1327,403.2908,421.3582,43858.0],["2014-11-03",420.8044,424.6921,420.8044,423.5898,43527.0],["2014-11-04",423.3962,424.918,419.4064,421.8584,31445.0],["2014-11-05",423.1864,423.1864,418.9276,419.5568,59580.0],["2014-11-06",419.4225,420.3958,417.3039,418.8848,27473.0],["2014-11-07",417.3576,418.347,416.965,418.1642,28632.0],["2014-11-10",415.4486,419.9386,415.169,419.3955,22343.0],["2014-11-11",421.7024,421.7024,418.0781,420.4979,15723.0],["2014-11-12",420.5678,422.3154,418.8417,421.5949,19860.0],["2014-11-13",425.0686,426.5688,425.0686,426.5688,23998.0],["2014-11-14",443.6198,483.1208,443.6198,472.5868,111216.0],["2014-11-17",468.8713,473.0117,464.22,465.1341,60077.0],["2014-11-18",463.9888,469.3821,462.0422,465.1288,62559.0],["2014-11-19",465.8276,473.0761,462.9777,466.7418,40382.0],["2014-11-20",466.7419,467.8657,461.9023,464.8437,19860.0],["2014-11-21",464.6555,465.8761,461.9023,463.1929,30121.0],["2014-11-24",462.1551,469.2907,459.2192,469.2907,30949.0],["2014-11-25",466.8979,469.1563,466.6452,468.8875,14730.0],["2014-11-26",470.3715,476.6306,469.1885,476.6252,22012.0],["2014-11-28",474.34,481.895,474.34,477.2222,12082.0],["2014-12-01",474.2163,479.5827,474.0012,476.2166,30783.0],["2014-12-02",474.7755,483.5833,474.7755,481.2013,19695.0],["2014-12-03",482.1691,491.4233,481.2228,488.041,45182.0],["2014-12-04",489.251,501.5648,489.251,499.0052,67028.0],["2014-12-05",500.0807,506.7323,500.0807,506.0494,39555.0],["2014-12-08",506.2751,510.878,503.7478,505.533,63387.0],["2014-12-09",504.4469,509.281,497.9781,508.34,74806.0],["2014-12-10",498.8547,505.9956,498.8547,504.5492,31776.0],["2014-12-11",505.5655,509.7759,501.1615,501.866,38396.0],["2014-12-12",500.8711,504.2157,487.3581,487.7668,24991.0],["2014-12-15",488.8961,488.8961,479.6795,480.7926,32935.0],["2014-12-16",479.7602,481.4218,475.3455,477.3889,39058.0],["2014-12-17",479.1094,480.1741,475.7003,479.416,45182.0],["2014-12-18",478.8407,488.2455,478.8407,484.2394,43692.0],["2014-12-19",483.2877,483.5673,473.4796,473.4796,138358.0],["2014-12-22",475.8833,478.7063,472.2375,478.7063,34259.0],["2014-12-23",477.6952,479.1094,471.7373,472.0922,46009.0],["2014-12-24",471.9147,477.9049,471.6835,471.6835,13737.0],["2014-12-26",471.888,475.2917,471.888,474.9099,22012.0],["2014-12-29",475.0283,478.6633,472.7214,473.926,57594.0],["2014-12-30",472.1729,475.297,471.904,472.6461,25322.0],["2014-12-31",473.1946,473.1946,464.4351,464.4351,18205.0],["2015-01-02",466.3977,466.3977,457.5522,462.9456,32769.0],["2015-01-05",460.8217,470.3071,460.1226,468.9037,34259.0],["2015-01-06",468.8443,470.1402,449.8198,453.3311,84074.0],["2015-01-07",454.8045,458.0846,451.6481,453.3043,25653.0],["2015-01-08",454.1271,468.7101,452.3096,468.7101,75303.0],["2015-01-09",467.1722,472.1407,465.8547,468.0702,47333.0],["2015-01-12",465.1288,476.464,465.1288,471.9149,37403.0],["2015-01-13",472.3396,479.1041,469.9736,471.7266,58587.0],["2015-01-14",470.506,472.2267,469.3015,469.4144,40548.0],["2015-01-15",470.7318,478.1738,468.3873,472.1083,43527.0],["2015-01-16",473.7861,482.1316,473.7861,479.3731,14730.0],["2015-01-20",481.0023,483.4112,474.5388,474.8991,30783.0],["2015-01-21",477.448,478.0287,472.4687,475.7112,30121.0],["2015-01-22",475.7219,482.5133,472.5386,482.5133,59911.0],["2015-01-23",480.1849,484.3254,479.7117,481.3948,36410.0],["2015-01-26",483.8792,497.6341,483.4866,497.3922,39720.0],["2015-01-27",496.9619,504.6244,493.2463,501.468,24494.0],["2015-01-28",502.7316,506.9742,500.6829,505.3879,39555.0],["2015-01-29",507.9727,528.4896,507.3725,527.6406,58918.0],["2015-01-30",526.7102,526.7102,500.8019,505.7932,84074.0],["2015-02-02",506.5398,516.7225,506.5398,511.7798,41375.0],["2015-02-03",527.2513,527.8732,518.0204,522.9197,48988.0],["2015-02-04",522.9252,522.9252,515.6248,519.2912,27473.0],["2015-02-05",515.3705,521.8489,515.3705,521.2487,35252.0],["2015-02-06",516.2411,525.0448,513.7319,518.4744,33762.0],["2015-02-09",520.5027,520.7677,514.0459,517.058,29956.0],["2015-02-10",515.6464,519.6427,514.7379,516.8685,19695.0],["2015-02-11",518.5987,520.221,517.355,519.1341,12909.0],["2015-02-12",522.4655,527.9003,518.3286,519.7563,50312.0],["2015-02-13",521.4325,530.9555,520.2212,528.1435,60739.0],["2015-02-17",528.1543,535.3628,528.1543,532.8536,58256.0],["2015-02-18",531.9615,540.8679,531.9615,540.8193,26480.0],["2015-02-19",541.3708,543.9016,534.2218,536.3632,34093.0],["2015-02-20",553.7437,553.7437,531.5775,533.9894,55774.0],["2015-02-23",530.3228,535.3898,524.3526,535.3627,52629.0],["2015-02-24",534.1028,538.6506,533.3132,536.8391,51967.0],["2015-02-25",535.3628,540.7705,528.8195,533.6756,121477.0],["2015-02-26",535.3627,535.3627,529.7711,532.1127,27473.0],["2015-02-27",532.0859,535.3629,529.1657,533.4053,27473.0],["2015-03-02",535.9416,539.8459,532.632,538.959,133393.0],["2015-03-03",536.823,543.0203,535.2007,543.0203,99135.0],["2015-03-04",542.6631,574.2441,540.7704,569.6692,70007.0],["2015-03-05",571.0267,576.6724,559.7354,567.4252,42865.0],["2015-03-06",560.9577,575.1421,560.9577,566.3168,43858.0],["2015-03-09",563.8019,566.7274,559.957,563.2665,30618.0],["2015-03-10",555.95,557.5345,550.9857,553.2083,19033.0],["2015-03-11",550.0719,563.5533,548.8822,556.864,44354.0],["2015-03-12",552.6726,575.9852,552.6726,575.9852,50147.0],["2015-03-13",575.4124,586.7037,571.2863,583.8322,71165.0],["2015-03-16",585.3409,594.2745,581.9016,590.5432,56767.0],["2015-03-17",586.3847,589.8402,579.8413,584.9841,53126.0],["2015-03-18",586.1951,586.9792,579.7058,585.4326,43527.0],["2015-03-19",584.5568,584.5568,578.4894,583.3239,38065.0],["2015-03-20",584.0322,586.7631,581.0633,586.7631,98638.0],["2015-03-23",585.0163,592.1978,582.3936,582.6856,23998.0],["2015-03-24",585.3301,589.1425,580.9444,587.4661,27473.0],["2015-03-25",588.3583,591.9436,579.8628,580.9984,71993.0],["2015-03-26",579.8086,581.3282,569.3718,570.356,40713.0],["2015-03-27",568.923,571.2916,562.6555,564.0237,50147.0],["2015-03-30",565.2243,566.7276,559.4218,562.4015,39224.0],["2015-03-31",562.2123,567.8039,561.85,567.6092,47664.0],["2015-04-01",565.1161,567.2522,559.238,565.2243,37238.0],["2015-04-02",563.1369,567.7659,563.1369,567.5875,20357.0],["2015-04-06",564.5591,574.2064,564.5591,570.6968,47995.0],["2015-04-07",569.48,579.9655,569.48,575.7475,21350.0],["2015-04-08",576.5425,577.6186,571.0537,572.6868,48492.0],["2015-04-09",576.4074,576.4074,568.9501,572.9681,36907.0],["2015-04-10",574.0278,574.4172,571.0861,572.1784,16385.0],["2015-04-13",572.9753,572.9753,566.5239,568.2371,43527.0],["2015-04-14",567.2016,568.8443,554.6514,559.7961,57925.0],["2015-04-15",557.7417,561.1029,557.4543,559.6283,100459.0],["2015-04-16",559.715,560.0077,548.8182,550.618,69676.0],["2015-04-17",547.5169,549.5824,540.9355,547.5657,42368.0],["2015-04-20",550.7916,557.2212,550.2603,556.6683,76958.0],["2015-04-21",555.9363,566.3072,555.9363,565.9874,67193.0],["2015-04-22",565.814,583.6662,565.814,579.4973,41375.0],["2015-04-23",568.2806,585.4498,568.2806,578.1473,28797.0],["2015-04-24",579.6761,581.3241,574.656,579.2044,27142.0],["2015-04-27",581.7036,584.9727,572.6555,573.0296,27970.0],["2015-04-28",574.5476,574.5476,566.7952,568.5029,46837.0],["2015-04-29",564.8978,565.4075,557.2538,559.4766,41541.0],["2015-04-30",562.2033,562.2033,550.2765,554.5593,39720.0],["2015-05-01",555.6925,555.6925,545.9234,550.1302,41706.0],["2015-05-04",547.5496,555.6815,539.4339,542.4969,23998.0],["2015-05-05",542.1281,542.1281,531.2855,532.9119,53622.0],["2015-05-06",535.4872,535.4872,519.0065,521.8581,73317.0],["2015-05-07",521.8688,528.8352,520.5352,524.0645,72986.0],["2015-05-08",526.4066,528.5642,520.5625,523.1484,40879.0],["2015-05-11",522.6117,522.6117,515.7267,521.5274,61732.0],["2015-05-12",519.7005,532.2399,515.808,532.0935,41706.0],["2015-05-13",532.1531,538.1978,530.7869,535.2812,59084.0],["2015-05-14",539.3581,558.3977,532.9393,542.123,82419.0],["2015-05-15",542.1282,542.1282,531.3344,537.6935,43527.0],["2015-05-18",534.7501,552.9711,531.8335,550.7429,27639.0],["2015-05-19",553.7298,562.6587,551.9408,562.6587,32438.0],["2015-05-20",568.1505,595.7937,566.5187,592.1885,123629.0],["2015-05-21",588.4639,591.283,583.1999,589.0278,77951.0],["2015-05-22",588.7241,594.9477,586.973,588.7512,39224.0],["2015-05-26",587.667,595.2568,579.8007,581.8229,46340.0],["2015-05-27",582.7881,590.5514,570.3245,587.9383,41872.0],["2015-05-28",585.84,595.4519,581.0746,581.5842,37238.0],["2015-05-29",581.5845,581.5845,576.8138,580.6194,37734.0],["2015-06-01",584.7181,589.4292,579.7468,585.4988,91853.0],["2015-06-02",584.4144,584.4144,575.3771,578.0823,27970.0],["2015-06-03",579.9417,587.1629,572.5634,575.6372,23667.0],["2015-06-04",574.4392,582.7772,572.4605,581.1616,67193.0],["2015-06-05",581.1618,581.1618,576.5591,579.5516,29128.0],["2015-06-08",577.811,582.7877,574.2221,580.6788,42865.0],["2015-06-09",580.0772,580.3916,572.4277,579.535,45678.0],["2015-06-10",577.9087,582.7879,577.231,580.3429,73482.0],["2015-06-11",581.091,590.9144,577.3937,588.2092,46175.0],["2015-06-12",583.8993,587.1249,574.6452,579.3725,56767.0],["2015-06-15",576.4991,580.3754,569.5003,570.2646,59746.0],["2015-06-16",571.4033,577.1986,567.3373,570.8123,26149.0],["2015-06-17",571.5442,577.9196,570.0587,576.342,26646.0],["2015-06-18",572.1569,585.3631,572.1569,580.072,27308.0],["2015-06-19",581.7037,593.1588,569.2347,576.2824,45182.0],["2015-06-22",579.9688,586.2521,577.8111,580.0068,50809.0],["2015-06-23",579.9525,584.5063,577.5888,581.774,52464.0],["2015-06-24",580.6194,584.1649,576.9492,582.0995,44189.0],["2015-06-25",583.3301,606.9344,583.3301,586.7184,66366.0],["2015-06-26",588.2092,594.1346,582.5114,585.504,49650.0],["2015-06-29",584.9292,585.1135,577.502,580.1042,51802.0],["2015-06-30",581.9747,587.1249,579.6056,582.815,70834.0],["2015-07-01",585.9759,636.6241,580.9515,622.3403,161600.0],["2015-07-02",621.4431,625.7229,610.2009,622.6633,105300.0],["2015-07-06",617.28,643.775,605.661,643.775,108900.0],["2015-07-07",641.0655,649.3199,637.0638,644.8338,114700.0],["2015-07-08",644.2056,645.1029,622.116,623.7849,103200.0],["2015-07-09",629.8681,638.6429,629.3567,631.9317,54500.0],["2015-07-10",638.912,644.1966,627.8672,631.3574,51500.0],["2015-07-13",634.9463,645.9553,627.7955,634.2375,46500.0],["2015-07-14",633.3045,638.5533,628.0647,634.7042,40600.0],["2015-07-15",635.2335,645.6412,632.7392,635.1168,43600.0],["2015-07-16",640.3224,642.8801,630.4608,633.2977,35800.0],["2015-07-17",634.9096,638.0707,623.0398,632.3069,55400.0],["2015-07-20",631.3164,638.5571,623.2741,636.6389,56300.0],["2015-07-21",632.4331,636.792,617.177,621.4188,33500.0],["2015-07-22",621.5808,635.2338,616.0872,629.353,47500.0],["2015-07-23",628.5695,640.5114,605.046,607.0273,52500.0],["2015-07-24",605.3161,607.8828,594.491,597.9763,29100.0],["2015-07-27",596.2922,602.4342,595.2925,595.7609,37000.0],["2015-07-28",598.5886,620.545,595.1123,618.4106,62200.0],["2015-07-29",617.8075,625.9128,601.5157,619.5546,39400.0],["2015-07-30",620.3471,624.2557,615.9703,620.0229,50700.0],["2015-07-31",626.7142,627.6958,610.5936,621.0134,54100.0],["2015-08-03",620.113,625.9128,615.1057,620.3021,40900.0],["2015-08-04",622.7156,624.8409,603.3978,607.0002,50700.0],["2015-08-05",607.0453,627.9391,607.0453,617.8165,42500.0],["2015-08-06",619.4374,623.9044,586.0434,608.5492,32900.0],["2015-08-07",605.3071,618.762,598.9039,615.8981,29400.0],["2015-08-10",618.9511,634.0,605.3521,629.506,51500.0],["2015-08-11",626.8132,633.5857,623.6611,626.1828,25700.0],["2015-08-12",622.4456,638.9805,605.9647,631.0732,35900.0],["2015-08-13",631.4602,642.9248,627.1735,630.8209,16900.0],["2015-08-14",631.3163,631.3163,617.6813,627.4707,15000.0],["2015-08-17",629.335,643.9246,625.9128,629.4521,32200.0],["2015-08-18",629.0287,630.3886,623.4,628.3262,38700.0],["2015-08-19",623.2471,627.1647,621.6621,624.9402,27000.0],["2015-08-20",621.2655,621.2655,593.6983,606.6489,53200.0],["2015-08-21",600.579,600.579,578.6135,580.3787,54000.0],["2015-08-24",556.567,563.6818,550.2629,563.6818,60700.0],["2015-08-25",564.6723,575.4794,550.3528,559.5119,56700.0],["2015-08-26",567.3741,585.3679,562.4208,582.7832,49300.0],["2015-08-27",590.1591,615.2587,574.858,589.0874,34000.0],["2015-08-28",586.6829,592.3656,578.5145,589.799,30800.0],["2015-08-31",584.6655,599.7955,583.927,595.7968,21600.0],["2015-09-01",586.7909,593.4554,570.9855,579.7483,24200.0],["2015-09-02",583.2697,593.4554,575.3355,583.4318,22400.0],["2015-09-03",583.4856,593.9144,582.0626,585.9261,19400.0],["2015-09-04",576.3801,579.9735,572.7597,576.6233,13200.0],["2015-09-08",588.6013,591.141,581.7567,588.5202,28300.0],["2015-09-09",591.2218,591.2218,575.3083,577.1275,29900.0],["2015-09-10",573.5972,573.5972,551.4426,557.7828,51700.0],["2015-09-11",555.6303,576.3439,550.2627,576.2719,21500.0],["2015-09-14",575.4796,576.3621,556.2609,562.1058,36700.0],["2015-09-15",563.1774,571.6249,558.3772,569.9318,20000.0],["2015-09-16",570.3821,570.3821,527.2347,541.4821,85900.0],["2015-09-17",542.1484,549.3261,531.3593,540.5814,74100.0],["2015-09-18",535.1059,540.3564,531.6116,535.6013,25000.0],["2015-09-21",539.8702,539.8702,525.2806,526.3883,58000.0],["2015-09-22",522.6055,526.8473,517.8414,520.5432,57600.0],["2015-09-23",520.5432,528.1892,512.4379,517.9945,18300.0],["2015-09-24",515.3647,521.4437,511.0779,517.0128,22000.0],["2015-09-25",524.0825,526.8113,517.3821,519.9938,21900.0],["2015-09-28",518.7602,521.498,509.2138,516.7698,29400.0],["2015-09-29",517.8414,522.7946,516.0221,517.7423,23300.0],["2015-09-30",523.1999,523.1999,515.3917,519.6425,20400.0],["2015-10-01",520.372,523.7943,508.8354,521.2816,44500.0],["2015-10-02",517.1301,524.4158,510.3305,518.1297,44600.0],["2015-10-05",523.0739,538.4831,518.571,529.234,59500.0],["2015-10-06",530.1347,547.4531,522.5697,523.7675,45100.0],["2015-10-07",526.8294,535.5111,522.3894,524.4428,30200.0],["2015-10-08",525.8926,543.4542,524.1455,527.0093,22500.0],["2015-10-09",527.4507,530.2516,522.4344,527.811,14300.0],["2015-10-12",527.856,534.0792,524.2807,526.8293,19700.0],["2015-10-13",525.8118,531.2243,521.6781,522.8218,29900.0],["2015-10-14",522.9838,523.8753,513.0232,515.1936,27600.0],["2015-10-15",515.1034,528.811,515.1034,528.1432,37700.0],["2015-10-16",528.7479,535.5069,527.2499,530.6158,17300.0],["2015-10-19",532.2853,533.1968,522.5213,527.3311,24600.0],["2015-10-20",527.3311,541.5349,527.3311,533.314,23400.0],["2015-10-21",534.8391,534.8391,516.1863,521.2759,18800.0],["2015-10-22",523.207,537.4741,505.3484,512.7933,16000.0],["2015-10-23",513.416,520.8248,513.416,518.2439,14300.0],["2015-10-26",519.4258,525.1832,511.0425,514.8596,19400.0],["2015-10-27",515.2208,520.6803,507.1533,510.7178,23200.0],["2015-10-28",513.8583,522.7831,509.8516,517.6124,22200.0],["2015-10-29",516.4843,518.8847,507.1624,509.5989,17700.0],["2015-10-30",509.5988,509.5988,498.1292,498.5533,27300.0],["2015-11-02",499.9611,521.9528,499.9611,521.0052,31800.0],["2015-11-03",515.302,521.9888,511.0245,512.5135,18400.0],["2015-11-04",513.3168,513.3168,493.7074,502.1089,20900.0],["2015-11-05",500.0873,511.1057,467.5375,493.6261,53400.0],["2015-11-06",496.3243,516.1502,496.3243,513.4791,27900.0],["2015-11-09",511.882,518.0545,507.4782,513.2086,30200.0],["2015-11-10",512.2429,516.6015,503.1015,514.7515,21600.0],["2015-11-11",519.0199,522.8551,511.8637,522.4761,16100.0],["2015-11-12",519.742,519.742,502.8579,506.7112,17200.0],["2015-11-13",509.8333,514.6522,499.6361,500.8363,12800.0],["2015-11-16",499.176,500.8364,489.1141,495.1061,54000.0],["2015-11-17",492.5252,508.6332,484.5931,498.9503,26700.0],["2015-11-18",500.0512,500.4032,490.4225,492.8229,18400.0],["2015-11-19",493.554,493.554,476.9317,488.5637,20700.0],["2015-11-20",490.9189,490.9189,478.8267,488.7622,14300.0],["2015-11-23",487.4267,488.7713,479.3051,485.5227,22700.0],["2015-11-24",481.7053,492.092,481.7053,487.7695,15400.0],["2015-11-25",490.0166,490.2783,485.4955,488.0403,8500.0],["2015-11-27",487.3093,488.8344,482.9416,486.3798,11700.0],["2015-11-30",483.9885,488.4284,474.6938,488.4284,30100.0],["2015-12-01",488.7353,489.7098,475.6052,488.0945,26500.0],["2015-12-02",489.4661,489.4661,476.2729,479.6208,16600.0],["2015-12-03",482.8154,484.0246,475.5691,478.926,21900.0],["2015-12-04",479.1336,479.8104,460.4537,462.6917,31700.0],["2015-12-07",460.1918,460.1918,443.6055,456.8168,51500.0],["2015-12-08",450.7618,454.2271,447.2695,449.3902,22900.0],["2015-12-09",449.1284,457.0967,444.2825,444.4449,36900.0],["2015-12-10",447.5672,451.0234,446.6919,446.8723,11400.0],["2015-12-11",443.7862,449.3902,433.1739,434.8163,16400.0],["2015-12-14",434.5093,444.3366,426.5862,427.9218,24400.0],["2015-12-15",429.4379,453.4239,429.4379,448.4246,40200.0],["2015-12-16",451.6282,454.3174,441.2775,451.6913,25600.0],["2015-12-17",451.0957,453.3337,442.198,447.5853,24800.0],["2015-12-18",443.9396,443.9396,422.7872,425.5666,67600.0],["2015-12-21",428.2829,446.5476,424.6281,442.4055,44400.0],["2015-12-22",442.18,452.2328,436.3053,447.802,24900.0],["2015-12-23",444.075,460.2281,444.075,448.948,17700.0],["2015-12-24",449.8954,456.5011,447.2784,451.5468,13800.0],["2015-12-28",450.2745,464.722,443.8223,461.3109,30200.0],["2015-12-29",460.3093,471.7428,455.8063,456.2755,26700.0],["2015-12-30",457.4126,457.5299,444.2555,445.3745,20000.0],["2015-12-31",443.0824,443.0824,433.6252,437.6409,30900.0],["2016-01-04",431.1164,438.0288,421.7584,423.5993,53100.0],["2016-01-05",423.5993,432.2173,411.3537,417.463,55900.0],["2016-01-06",412.5359,416.0011,406.201,413.9617,96700.0],["2016-01-07",405.8128,416.4342,405.8128,412.7884,52100.0],["2016-01-08",415.18,417.3368,406.9861,409.6934,71000.0],["2016-01-11",411.0469,411.0469,404.9556,409.612,34300.0],["2016-01-12",410.5867,410.5867,397.5108,401.346,35400.0],["2016-01-13",402.5371,403.3854,388.0354,390.4088,36800.0],["2016-01-14",391.7353,411.1821,391.7353,399.4779,12500.0],["2016-01-15",392.1323,393.0257,383.6497,386.3118,30500.0],["2016-01-19",388.0355,405.5061,388.0355,392.1234,31100.0],["2016-01-20",387.124,414.8911,385.8335,407.4372,54100.0],["2016-01-21",408.7909,412.4457,406.201,407.2568,46800.0],["2016-01-22",414.2955,416.7771,403.3944,413.3028,13600.0],["2016-01-25",412.5358,416.1905,407.5816,411.6604,30300.0],["2016-01-26",416.2267,429.9072,413.2487,426.9924,37900.0],["2016-01-27",426.83,438.1913,419.1685,421.9299,56800.0],["2016-01-28",424.1949,432.9031,422.9134,427.2631,41900.0],["2016-01-29",430.8368,440.264,428.6022,438.5089,44600.0],["2016-02-01",434.2747,450.3063,434.2747,448.5421,38700.0],["2016-02-02",444.7605,445.1586,427.1003,432.1216,44800.0],["2016-02-03",436.8622,444.9504,431.9767,442.6343,34300.0],["2016-02-04",440.6258,449.5645,440.6258,443.1681,32400.0],["2016-02-05",443.34,443.9733,426.6118,427.9779,34900.0],["2016-02-08",424.4946,430.9452,417.3473,426.5845,20500.0],["2016-02-09",424.3228,436.238,422.5134,423.7438,48300.0],["2016-02-10",427.8964,437.9026,427.8964,433.6866,32500.0],["2016-02-11",427.7065,430.2669,412.851,419.8535,37100.0],["2016-02-12",421.9614,430.1491,417.2569,425.8698,21100.0],["2016-02-16",430.2396,465.0895,427.0188,459.824,34200.0],["2016-02-17",462.8548,481.0215,458.494,461.8958,41500.0],["2016-02-18",463.7956,465.0261,446.4069,455.2098,32700.0],["2016-02-19",453.1652,459.5887,452.4143,457.7793,24400.0],["2016-02-22",459.4259,465.9308,454.3594,460.9549,17700.0],["2016-02-23",471.0516,471.5944,449.4921,452.3601,25000.0],["2016-02-24",446.0994,454.1604,434.0666,451.3468,27600.0],["2016-02-25",453.7171,463.0266,445.4479,459.5977,14900.0],["2016-02-26",455.9699,455.9699,422.7214,438.5993,37700.0],["2016-02-29",439.0154,451.4915,435.2066,441.6029,37400.0],["2016-03-01",446.3437,446.3437,435.3513,437.4412,36800.0],["2016-03-02",437.206,440.6891,429.2535,436.0841,46300.0],["2016-03-03",434.2657,451.8897,429.344,437.2694,22600.0],["2016-03-04",437.8394,445.4119,433.1439,445.2671,23100.0],["2016-03-07",443.1411,452.9935,442.8877,446.6333,20800.0],["2016-03-08",443.8376,448.0264,434.2837,446.3979,39100.0],["2016-03-09",448.6234,460.4481,446.9316,452.3509,20000.0],["2016-03-10",454.0519,454.0519,447.8455,451.6996,11100.0],["2016-03-11",460.0503,460.0503,443.6296,444.7514,25600.0],["2016-03-14",445.4479,445.9093,434.2656,438.8344,34100.0],["2016-03-15",434.2657,436.5365,429.534,429.534,21400.0],["2016-03-16",427.5617,433.958,423.7257,430.4387,32700.0],["2016-03-17",431.3886,431.3886,424.5399,427.3807,19700.0],["2016-03-18",426.9193,440.4448,426.9193,438.545,66900.0],["2016-03-21",436.9436,443.9552,425.2185,425.9061,45800.0],["2016-03-22",425.9241,432.1847,417.0759,419.5458,35000.0],["2016-03-23",417.3022,426.1232,416.1713,419.5549,30900.0],["2016-03-24",418.0711,424.6122,418.0711,424.6122,16800.0],["2016-03-28",427.227,439.305,427.227,434.2657,42700.0],["2016-03-29",435.7766,444.6429,435.7585,438.346,25800.0],["2016-03-30",440.5173,447.3842,433.1439,434.2657,18900.0],["2016-03-31",434.2657,438.4908,432.0039,434.2657,24900.0],["2016-04-01",431.1444,446.018,422.3957,442.1639,49100.0],["2016-04-04",443.3219,445.2037,433.3338,437.2784,31800.0],["2016-04-05",433.8766,441.4582,428.8011,435.1613,64900.0],["2016-04-06",434.4014,443.2495,425.8608,427.7245,21500.0],["2016-04-07",425.2184,429.7058,414.2261,416.4698,55500.0],["2016-04-08",420.6224,429.2987,418.234,422.3323,20800.0],["2016-04-11",425.1279,434.2656,421.5362,423.2642,26400.0],["2016-04-12",423.4091,424.5219,416.6598,421.2377,22700.0],["2016-04-13",422.7253,430.3447,419.0698,426.3173,55900.0],["2016-04-14",426.3264,426.3264,412.6477,421.0381,48000.0],["2016-04-15",422.29,436.4404,409.5546,432.1046,44700.0],["2016-04-18",430.8618,435.3971,422.9702,426.4987,25000.0],["2016-04-19",426.3265,433.3472,421.3012,431.6057,33500.0],["2016-04-20",429.4557,442.563,429.0475,440.1501,27400.0],["2016-04-21",441.656,444.4952,429.2109,437.9914,24400.0],["2016-04-22",438.2364,448.0963,424.5214,444.4408,41400.0],["2016-04-25",443.4701,443.6697,438.2363,441.3204,19900.0],["2016-04-26",441.7195,455.3528,439.9416,441.7648,20900.0],["2016-04-27",440.6129,444.858,438.6082,442.1095,24200.0],["2016-04-28",444.2865,444.2865,428.1949,431.3697,33400.0],["2016-04-29",433.0297,443.9236,429.4286,432.2586,18800.0],["2016-05-02",435.3518,442.5721,435.3518,440.9847,22100.0],["2016-05-03",437.438,451.271,434.3268,436.5491,14400.0],["2016-05-04",433.2201,436.3042,422.698,432.0047,16900.0],["2016-05-05",433.7282,449.1939,433.7282,436.912,22000.0],["2016-05-06",435.0343,450.1372,434.9164,436.5764,23800.0],["2016-05-09",436.3223,439.8962,435.769,436.5128,5500.0],["2016-05-10",436.5582,441.6559,436.5582,440.6219,18600.0],["2016-05-11",438.2908,439.4609,431.4968,435.1251,15100.0],["2016-05-12",436.8939,443.3704,426.6983,440.8397,28500.0],["2016-05-13",439.7602,442.4451,426.3445,436.5945,24000.0],["2016-05-16",436.5945,442.1549,433.8007,436.7215,28700.0],["2016-05-17",437.8191,447.2527,435.4062,439.8237,36900.0],["2016-05-18",440.4586,443.5971,436.1318,438.9438,20100.0],["2016-05-19",436.3315,445.5293,431.8596,444.341,17300.0],["2016-05-20",445.6925,453.2576,445.6925,450.3186,16600.0],["2016-05-23",440.8577,448.9035,440.8577,446.2911,17700.0],["2016-05-24",450.2098,454.0467,447.416,452.7859,11100.0],["2016-05-25",452.7859,456.6138,443.3251,447.7788,11100.0],["2016-05-26",450.881,457.7657,449.4206,453.3573,21200.0],["2016-05-27",455.5887,462.6004,452.1781,460.4234,27100.0],["2016-05-31",462.4734,472.0794,451.6792,451.6792,21800.0],["2016-06-01",449.0941,460.2965,448.9852,458.437,12400.0],["2016-06-02",456.65,461.6571,453.6294,461.3033,19900.0],["2016-06-03",458.4914,461.7568,450.8266,458.2465,17500.0],["2016-06-06",460.5504,461.6933,456.7044,460.1785,12500.0],["2016-06-07",458.3461,459.6977,456.2689,458.7725,13700.0],["2016-06-08",457.7839,465.2402,455.2169,457.0039,12500.0],["2016-06-09",453.8742,464.3056,453.8742,456.2689,16500.0],["2016-06-10",452.2144,457.167,450.2551,454.4367,13400.0],["2016-06-13",450.6089,460.0606,448.4773,451.5976,15100.0],["2016-06-14",448.3683,457.7022,448.3683,451.144,10700.0],["2016-06-15",453.0671,455.7157,449.4388,452.8494,16500.0],["2016-06-16",451.7155,456.6228,449.4841,455.1624,9200.0],["2016-06-17",454.8631,454.8631,444.087,446.2731,43400.0],["2016-06-20",449.9104,454.7088,449.0033,454.2099,32300.0],["2016-06-21",453.8019,455.0446,447.1893,451.9333,15500.0],["2016-06-22",450.6813,452.6316,448.1959,449.4931,15000.0],["2016-06-23",452.6318,456.8679,447.8878,455.6705,26700.0],["2016-06-24",441.0211,451.4071,433.5921,439.1343,79200.0],["2016-06-27",436.8303,438.9166,426.3354,431.7779,59100.0],["2016-06-28",435.1341,439.4609,428.2857,434.3994,20000.0],["2016-06-29",435.8326,437.2114,430.1543,433.6465,38100.0],["2016-06-30",436.1047,444.0597,432.8936,444.0507,38100.0],["2016-07-01",442.0461,450.5545,442.0461,446.9081,15400.0],["2016-07-05",444.2322,447.5611,436.5855,437.5289,35900.0],["2016-07-06",437.7283,438.1456,433.2474,435.3608,22300.0],["2016-07-07",436.9391,437.9369,431.7779,436.921,30800.0],["2016-07-08",438.1185,448.1145,438.1185,446.6813,19100.0],["2016-07-11",451.6247,462.2829,451.6247,460.6955,28300.0],["2016-07-12",464.4056,470.5283,462.2558,465.0133,22100.0],["2016-07-13",464.9861,468.442,463.2445,466.129,16400.0],["2016-07-14",469.1586,469.1586,460.6956,461.2489,12200.0],["2016-07-15",463.4893,463.4893,453.6657,454.4549,17300.0],["2016-07-18",456.3189,459.6196,453.9912,457.3009,17800.0],["2016-07-19",454.6912,459.8286,454.6912,455.846,11600.0],["2016-07-20",456.9099,462.511,456.9099,461.2108,7600.0],["2016-07-21",461.0017,463.9659,457.0646,458.4921,9300.0],["2016-07-22",460.2379,461.5381,458.3102,460.1288,6700.0],["2016-07-25",460.0923,462.511,458.6375,460.3924,13400.0],["2016-07-26",461.4381,464.666,459.7559,460.7379,15500.0],["2016-07-27",460.4106,463.984,457.81,460.6743,14000.0],["2016-07-28",460.4378,463.693,459.5013,461.2016,8100.0],["2016-07-29",462.8475,462.8475,457.5828,457.5828,9400.0],["2016-08-01",460.1923,461.1653,455.546,458.4374,17900.0],["2016-08-02",459.4467,459.4467,449.3265,453.0091,14400.0],["2016-08-03",454.5457,462.2291,449.0264,460.4651,23000.0],["2016-08-04",461.0016,466.4391,456.819,457.6282,27400.0],["2016-08-05",460.056,460.056,447.3898,448.29,22900.0],["2016-08-08",448.1809,452.8182,445.4985,448.5719,20900.0],["2016-08-09",449.6357,449.6357,441.0067,443.7254,22300.0],["2016-08-10",444.4802,451.3452,442.107,448.872,22900.0],["2016-08-11",449.1903,454.2731,446.1806,451.6362,46100.0],["2016-08-12",451.0542,451.8635,449.6449,450.2632,13400.0],["2016-08-15",450.3359,458.9467,450.3359,458.2102,28800.0],["2016-08-16",459.3013,459.3013,454.6367,456.3643,12700.0],["2016-08-17",454.4822,458.8103,452.3636,456.1916,20400.0],["2016-08-18",455.846,466.1572,455.846,466.1572,33700.0],["2016-08-19",463.1384,476.9502,463.0565,476.4592,34500.0],["2016-08-22",473.9223,478.9142,470.9581,477.4684,30400.0],["2016-08-23",477.6504,478.6961,471.0036,471.0309,10300.0],["2016-08-24",471.0854,471.0854,466.0753,469.0032,22700.0],["2016-08-25",466.4572,476.5138,466.4572,469.8943,15700.0],["2016-08-26",471.9493,474.6316,460.0924,461.7473,51000.0],["2016-08-29",464.0568,464.0568,451.9089,452.6363,28500.0],["2016-08-30",451.9089,453.7183,441.1158,447.0624,36200.0],["2016-08-31",446.8897,455.2641,440.4975,445.8622,37500.0],["2016-09-01",444.5347,450.0904,442.1888,445.835,21300.0],["2016-09-02",446.135,451.6997,445.544,450.7814,15800.0],["2016-09-06",452.309,465.1115,450.0904,462.0837,33800.0],["2016-09-07",460.4561,467.4484,459.3468,464.1386,40900.0],["2016-09-08",461.4745,465.1844,455.7643,458.4194,23300.0],["2016-09-09",456.9917,460.7106,448.9992,455.355,23200.0],["2016-09-12",453.7456,467.221,452.0907,463.4657,36300.0],["2016-09-13",462.0564,464.5569,456.046,460.0559,24500.0],["2016-09-14",461.911,464.9116,456.9827,457.992,21900.0],["2016-09-15",459.5377,459.5377,449.272,455.0914,29400.0],["2016-09-16",452.2636,461.9565,450.0905,460.5926,89100.0],["2016-09-19",461.638,466.7754,461.638,466.539,23600.0],["2016-09-20",467.2119,470.9944,461.929,468.6758,27700.0],["2016-09-21",468.2759,468.2759,463.7296,466.2755,26900.0],["2016-09-22",466.4573,466.8847,460.3561,462.0746,42200.0],["2016-09-23",459.665,459.665,446.226,449.0175,45000.0],["2016-09-26",447.3443,447.3443,440.2156,443.8072,28500.0],["2016-09-27",442.025,448.5809,440.1428,442.8524,19600.0],["2016-09-28",444.0982,444.6347,432.8687,440.5338,37600.0],["2016-09-29",439.0518,439.952,433.2507,434.8783,25700.0],["2016-09-30",437.5696,440.9067,431.3047,437.6969,58500.0],["2016-10-03",436.6695,438.5153,434.7237,436.0239,24400.0],["2016-10-04",436.3239,437.3605,432.1231,434.1417,36500.0],["2016-10-05",434.8782,438.8608,433.2324,433.487,44400.0],["2016-10-06",434.3872,442.7252,429.668,434.9054,39200.0],["2016-10-07",433.0142,435.7239,429.8318,430.641,32100.0],["2016-10-10",430.641,439.8065,430.0864,438.4153,76600.0],["2016-10-11",436.7785,437.1513,430.9955,432.314,43500.0],["2016-10-12",431.914,433.7234,429.2771,431.2138,35700.0],["2016-10-13",428.7861,428.7861,422.4303,422.4303,28600.0],["2016-10-14",425.4399,425.4399,418.5113,422.0847,26500.0],["2016-10-17",419.9879,423.7713,419.9879,421.8933,19600.0],["2016-10-18",424.0903,425.2846,416.3686,420.7354,35300.0],["2016-10-19",420.2797,425.2117,417.5356,421.7931,19900.0],["2016-10-20",420.8814,423.6437,419.8421,423.0328,22100.0],["2016-10-21",421.6107,427.9011,418.9031,427.5091,20300.0],["2016-10-24",428.3387,430.8001,425.1023,427.7005,31100.0],["2016-10-25",427.7461,429.1136,426.2874,428.0196,24300.0],["2016-10-26",426.4697,434.0182,426.4697,432.0308,25700.0],["2016-10-27",434.5834,437.0904,428.7488,432.988,18900.0],["2016-10-28",433.0335,433.1976,429.3869,431.3926,15200.0],["2016-10-31",433.0337,437.2546,428.8401,433.0337,29400.0],["2016-11-01",434.9481,439.8254,429.7516,429.7516,30000.0],["2016-11-02",429.3871,430.2076,415.6668,415.6668,43400.0],["2016-11-03",414.4816,414.4816,403.9977,406.8694,24700.0],["2016-11-04",408.0089,409.6042,402.931,403.9064,31100.0],["2016-11-07",406.9605,408.6015,403.8609,406.4591,46300.0],["2016-11-08",405.8208,415.2109,401.6273,412.0201,56800.0],["2016-11-09",407.4619,427.3359,405.6842,425.5126,32700.0],["2016-11-10",425.1479,435.4495,424.5553,427.1991,36900.0],["2016-11-11",425.9685,435.6775,425.9229,434.4924,21500.0],["2016-11-14",435.495,440.5091,430.6632,432.6689,25600.0],["2016-11-15",434.1732,438.5491,433.0792,435.0849,9100.0],["2016-11-16",435.3128,437.1361,427.5638,433.0337,29700.0],["2016-11-17",434.8569,438.3211,431.0279,435.2671,28100.0],["2016-11-18",435.0392,438.23,430.8001,436.8625,26000.0],["2016-11-21",436.1332,445.5688,436.1332,439.9622,28600.0],["2016-11-22",441.7399,448.7141,437.5646,443.6544,38100.0],["2016-11-23",443.7455,447.5745,437.5007,440.2357,27300.0],["2016-11-25",441.831,442.925,437.5919,442.8794,2700.0],["2016-11-28",441.0562,441.0562,435.6774,439.3696,20700.0],["2016-11-29",439.5519,446.4804,439.3696,444.6116,11200.0],["2016-11-30",444.7028,448.395,441.6943,446.4805,29200.0],["2016-12-01",448.6685,449.9448,446.0247,449.9448,15500.0],["2016-12-02",450.3094,452.862,444.566,448.3493,17000.0],["2016-12-05",450.9932,459.5171,449.261,454.5486,61300.0],["2016-12-06",454.9132,460.3376,449.3339,451.5857,31900.0],["2016-12-07",451.2212,455.6882,446.7085,449.9448,31000.0],["2016-12-08",451.7681,466.6736,449.3978,461.7962,32800.0],["2016-12-09",463.1636,476.2458,462.2064,471.6419,22200.0],["2016-12-12",473.5565,477.8868,468.3145,471.2318,15200.0],["2016-12-13",472.4169,479.938,472.4169,477.5677,18700.0],["2016-12-14",478.2514,480.9407,475.8811,478.5249,21200.0],["2016-12-15",478.7073,482.5362,478.6161,481.3511,11700.0],["2016-12-16",480.8497,489.6471,480.8497,485.0888,50300.0],["2016-12-19",485.8181,494.0685,485.8181,494.0685,18800.0],["2016-12-20",498.1253,499.4016,490.7409,493.8861,14700.0],["2016-12-21",492.0174,492.0174,481.032,487.0489,15200.0],["2016-12-22",485.8181,485.8181,481.7612,484.8152,9000.0],["2016-12-23",483.0832,483.9949,477.4765,477.9324,13400.0],["2016-12-27",478.7529,482.3083,477.3398,478.1147,10400.0],["2016-12-28",480.2114,480.2114,472.5535,476.7016,26600.0],["2016-12-29",478.1604,481.9893,476.3826,477.8869,30400.0],["2016-12-30",477.2486,477.2486,464.9869,466.7191,14400.0],["2017-01-03",470.0465,477.3397,468.9069,477.3397,28000.0],["2017-01-04",479.1629,494.3874,479.1629,492.4274,31800.0],["2017-01-05",491.7894,493.6582,465.5794,470.5023,65500.0],["2017-01-06",472.1891,482.9009,468.269,481.8069,42100.0],["2017-01-09",479.3908,483.1742,475.2884,481.3965,72100.0],["2017-01-10",482.992,488.4437,482.992,487.9149,18700.0],["2017-01-11",487.9149,493.9317,487.9149,489.8749,25100.0],["2017-01-12",489.0545,491.9718,481.1779,481.6701,14800.0],["2017-01-13",481.351,487.2038,476.3825,479.3909,25900.0],["2017-01-17",476.6106,483.9038,470.4569,476.6561,42100.0],["2017-01-18",477.0208,479.1631,473.5565,478.3427,37700.0],["2017-01-19",479.4823,479.5734,473.1918,475.5165,18000.0],["2017-01-20",478.3882,479.5733,470.393,477.5221,18700.0],["2017-01-23",478.4794,478.4794,472.2346,474.924,28300.0],["2017-01-24",474.8784,481.3055,473.1007,478.4794,22400.0],["2017-01-25",481.5333,485.5446,476.7016,477.1574,16200.0],["2017-01-26",478.4793,478.4793,471.414,472.8271,13300.0],["2017-01-27",472.1434,474.0853,468.4512,471.0039,11800.0],["2017-01-30",468.0062,473.9009,459.0044,470.6109,22300.0],["2017-01-31",469.0116,477.1727,469.0116,474.8148,11200.0],["2017-02-01",478.0134,485.6901,475.5916,480.161,24000.0],["2017-02-02",479.11,483.451,477.5107,481.8974,18600.0],["2017-02-03",482.6744,484.7763,481.9889,482.5373,12100.0],["2017-02-06",481.486,482.9026,480.0238,482.5827,7100.0],["2017-02-07",482.7657,483.3597,480.7094,482.9485,13300.0],["2017-02-08",480.7095,483.3141,480.6638,482.0804,7800.0],["2017-02-09",482.2174,483.7252,481.9431,483.0855,8100.0],["2017-02-10",483.9081,485.873,482.5373,482.9028,10600.0],["2017-02-13",485.4618,486.8326,483.634,485.279,10100.0],["2017-02-14",486.6496,486.6496,479.7497,482.5827,11900.0],["2017-02-15",483.3139,487.198,481.806,484.4563,14400.0],["2017-02-16",482.5372,486.2385,480.4353,482.2631,13600.0],["2017-02-17",482.3545,482.9942,480.0697,482.4459,14100.0],["2017-02-21",480.2525,484.4107,480.2525,483.1313,19000.0],["2017-02-22",483.3597,483.3597,480.0239,481.8974,11600.0],["2017-02-23",482.4,483.6795,480.2523,483.1768,11700.0],["2017-02-24",483.314,489.9398,483.314,488.112,20700.0],["2017-02-27",488.0206,497.0317,486.467,493.4127,37300.0],["2017-02-28",493.2756,495.8345,488.9346,491.9047,18900.0],["2017-03-01",496.9769,503.557,496.9769,503.557,15900.0],["2017-03-02",503.328,521.5603,503.328,516.0769,39500.0],["2017-03-03",517.1282,520.9665,513.564,520.0983,22300.0],["2017-03-06",516.5343,523.754,513.9754,521.9262,19100.0],["2017-03-07",521.4237,526.8157,520.7839,522.4747,23900.0],["2017-03-08",523.5254,524.485,518.9102,520.5552,19400.0],["2017-03-09",518.5447,523.69,516.6712,520.8295,10100.0],["2017-03-10",524.2565,526.7239,519.0929,519.3214,22300.0],["2017-03-13",522.0632,522.7487,518.8646,521.9719,15600.0],["2017-03-14",522.0631,524.9419,520.738,524.2108,11900.0],["2017-03-15",527.3182,534.9309,526.9983,533.9439,30900.0],["2017-03-16",536.6399,536.9141,531.0651,536.5485,12700.0],["2017-03-17",537.0052,540.0212,535.9086,538.1934,33900.0],["2017-03-20",537.0512,540.1584,534.7207,537.1426,15500.0],["2017-03-21",539.9298,539.9298,529.2829,531.2477,23900.0],["2017-03-22",528.8262,532.9388,526.6328,529.9229,15800.0],["2017-03-23",530.1055,531.1108,525.2162,526.2672,18400.0],["2017-03-24",528.5061,532.7101,527.4552,529.1459,8400.0],["2017-03-27",526.4954,530.1967,523.6624,529.9683,20800.0],["2017-03-28",529.9686,533.4871,525.6733,529.603,17100.0],["2017-03-29",530.3795,536.1371,529.1458,530.8365,15900.0],["2017-03-30",532.5729,535.1318,532.2073,534.6292,15300.0],["2017-03-31",537.371,550.1198,535.0405,547.9265,21000.0],["2017-04-03",547.4238,551.5363,540.4782,542.6259,25400.0],["2017-04-04",540.9352,544.2709,537.2796,540.7524,22100.0],["2017-04-05",540.9352,550.2386,537.8279,546.3728,38800.0],["2017-04-06",546.373,557.2484,544.0425,554.8723,20100.0],["2017-04-07",554.1869,554.5525,545.9161,547.3327,16800.0],["2017-04-10",548.8861,550.8967,543.9054,545.7789,12500.0],["2017-04-11",546.2094,548.3158,542.4361,546.8504,24700.0],["2017-04-12",545.7971,547.2166,542.7748,543.6907,20300.0],["2017-04-13",540.2106,544.0572,536.4557,537.5547,16400.0],["2017-04-17",537.5545,547.9493,535.448,547.9493,33500.0],["2017-04-18",546.9878,549.9185,543.8281,549.4148,25600.0],["2017-04-19",550.8343,553.1697,549.7811,551.4754,16100.0],["2017-04-20",553.0325,560.9546,553.0325,554.04,24700.0],["2017-04-21",553.0323,557.52,551.8875,553.4445,11400.0],["2017-04-24",558.7563,558.7563,553.9939,556.1003,18800.0],["2017-04-25",555.1387,559.2142,554.0855,555.3218,16200.0],["2017-04-26",555.1387,564.0223,549.1399,558.7562,13600.0],["2017-04-27",558.7561,559.8551,551.5484,558.573,13700.0],["2017-04-28",557.7948,558.2986,547.9037,551.0634,19400.0],["2017-05-01",552.8492,557.9321,547.7204,556.5126,18600.0],["2017-05-02",558.3899,561.3207,550.8342,553.0322,24100.0],["2017-05-03",549.4607,550.5597,539.2307,543.9199,44800.0],["2017-05-04",544.6523,544.6523,538.6535,542.0421,33800.0],["2017-05-05",541.3096,542.3902,538.4063,542.2254,15300.0],["2017-05-08",542.271,550.3488,540.4393,542.9579,14400.0],["2017-05-09",543.4619,543.8282,540.119,542.6376,12300.0],["2017-05-10",542.6375,559.0312,540.3479,556.2836,19100.0],["2017-05-11",556.375,556.375,547.2624,548.4072,17300.0],["2017-05-12",548.7278,549.204,546.0261,547.1709,15700.0],["2017-05-15",547.3541,551.9333,547.3541,550.4222,21700.0],["2017-05-16",550.5137,550.5137,543.938,548.911,22300.0],["2017-05-17",548.9109,548.9109,541.2637,545.2476,23700.0],["2017-05-18",545.3849,547.2166,541.7216,541.7216,20600.0],["2017-05-19",541.4927,554.4519,540.2563,549.8727,49900.0],["2017-05-22",550.5137,553.0964,546.3924,548.6362,21300.0],["2017-05-23",548.1785,552.5288,546.759,547.8122,9700.0],["2017-05-24",547.1251,549.781,546.713,547.3541,13900.0],["2017-05-25",547.4913,550.3762,543.8279,544.1943,11600.0],["2017-05-26",544.3316,546.026,543.37,544.0569,7800.0],["2017-05-30",547.6288,547.6288,541.6301,543.187,11600.0],["2017-05-31",544.2859,549.094,544.2401,548.4072,15100.0],["2017-06-01",548.1783,555.5051,548.1783,553.9023,33200.0],["2017-06-02",554.1313,560.9544,554.1313,557.7489,24700.0],["2017-06-05",556.1462,556.1462,546.942,549.5063,10600.0],["2017-06-06",545.8429,550.5412,545.5682,548.6362,9100.0],["2017-06-07",548.3615,551.6128,548.3615,550.5596,18000.0],["2017-06-08",548.6819,550.7426,548.1324,549.2314,14800.0],["2017-06-09",549.5063,550.9258,546.0719,547.2167,15900.0],["2017-06-12",548.499,550.3765,547.3084,550.2849,8400.0],["2017-06-13",552.7117,553.2612,549.5063,551.338,34700.0],["2017-06-14",549.0943,550.0559,545.1561,546.6673,8000.0],["2017-06-15",546.1178,547.6747,543.645,545.5225,6000.0],["2017-06-16",544.0111,551.7042,543.6447,548.7735,23400.0],["2017-06-19",549.5062,552.1163,547.7661,548.4072,21500.0],["2017-06-20",545.8432,548.5907,543.5536,546.7133,11400.0],["2017-06-21",547.3999,549.3049,544.5608,546.8504,15200.0],["2017-06-22",546.8046,548.4989,544.1487,544.1487,21300.0],["2017-06-23",544.9272,548.3616,544.9272,548.1326,16300.0],["2017-06-26",550.0101,550.0101,546.072,547.4915,7900.0],["2017-06-27",545.9344,550.7243,543.7822,546.026,14400.0],["2017-06-28",548.4988,551.3379,543.5533,550.0099,19700.0],["2017-06-29",549.6436,549.6436,539.5693,540.8973,12800.0],["2017-06-30",540.9431,550.2389,540.4852,549.1857,33600.0],["2017-07-03",549.5978,550.4221,547.4639,549.9642,6800.0],["2017-07-05",549.2774,550.4222,548.5905,549.5063,21800.0],["2017-07-06",548.7737,551.1823,545.9345,546.5298,32900.0],["2017-07-07",545.843,549.2316,544.9729,548.4531,8900.0],["2017-07-10",549.0941,551.5669,547.6746,548.9568,23300.0],["2017-07-11",548.2243,548.2243,543.9657,546.4843,16200.0],["2017-07-12",548.224,551.4753,543.0037,546.3465,10800.0],["2017-07-13",546.8961,549.9642,545.4765,549.9642,8900.0],["2017-07-14",549.5064,551.1549,549.0484,549.4148,9800.0],["2017-07-17",549.7544,550.5345,549.4791,550.2133,4200.0],["2017-07-18",549.7543,551.8193,549.6166,551.8193,18900.0],["2017-07-19",552.6912,552.6912,550.0755,551.0392,11900.0],["2017-07-20",549.892,552.1405,549.892,550.8557,14900.0],["2017-07-21",551.5899,552.0488,548.8365,552.0488,24900.0],["2017-07-24",549.2771,551.131,544.1559,551.131,25400.0],["2017-07-25",551.7735,552.9207,548.6347,552.3242,34300.0],["2017-07-26",552.0947,552.9666,548.9283,550.305,18000.0],["2017-07-27",550.5803,550.5803,541.7695,542.2284,18700.0],["2017-07-28",542.6415,544.2476,539.7964,542.6874,11700.0],["2017-07-31",544.2477,548.5613,542.7334,543.6971,15100.0],["2017-08-01",544.2477,551.3146,542.4121,550.7639,20700.0],["2017-08-02",549.2955,549.2955,528.4617,531.3069,24200.0],["2017-08-03",530.9398,533.2342,524.607,531.5822,24500.0],["2017-08-04",527.9568,545.6242,527.9568,540.5764,35600.0],["2017-08-07",541.5401,547.0469,538.7409,543.0545,29600.0],["2017-08-08",543.1004,547.7352,540.6223,544.9818,14200.0],["2017-08-09",544.7981,544.7981,536.9051,538.603,28200.0],["2017-08-10",537.869,537.869,527.0391,527.085,31200.0],["2017-08-11",528.5074,533.4176,525.2952,530.6642,18300.0],["2017-08-14",533.4178,541.9532,533.4178,540.3012,23300.0],["2017-08-15",539.9799,548.6989,539.9799,545.9455,44700.0],["2017-08-16",546.5421,549.5249,542.0909,542.0909,11800.0],["2017-08-17",541.4023,541.4023,524.8362,525.5245,13400.0],["2017-08-18",524.6068,536.9052,519.3755,527.452,35700.0],["2017-08-21",527.3143,534.3813,526.5801,528.7369,32400.0],["2017-08-22",530.8021,543.3299,530.8021,542.0909,25700.0],["2017-08-23",539.1081,541.6136,534.1061,537.5937,12800.0],["2017-08-24",537.5477,538.7867,528.7829,533.693,24100.0],["2017-08-25",533.6472,535.0697,533.0506,535.0239,6700.0],["2017-08-28",535.1156,543.7886,535.1156,538.4196,14100.0],["2017-08-29",536.584,541.9531,535.345,538.4196,14400.0],["2017-08-30",538.2359,539.2454,531.0771,537.6393,9800.0],["2017-08-31",538.8784,541.9806,535.0696,538.9243,11900.0],["2017-09-01",539.9338,539.9338,534.9319,535.0696,10700.0],["2017-09-05",527.3604,527.3604,518.1366,521.5783,14000.0],["2017-09-06",523.7809,523.7809,518.5495,521.0275,13300.0],["2017-09-07",521.5325,523.1387,513.2724,522.4503,26900.0],["2017-09-08",520.064,522.2208,515.4751,517.3565,12200.0],["2017-09-11",520.6605,525.8919,516.6956,523.5515,47900.0],["2017-09-12",525.2953,525.2953,520.844,522.5419,15800.0],["2017-09-13",523.5056,524.0562,519.4673,520.8898,28000.0],["2017-09-14",520.1098,523.0008,518.4578,520.3392,15300.0],["2017-09-15",518.0449,520.7983,515.4752,516.5306,31300.0],["2017-09-18",516.8976,519.5133,515.888,518.0449,15100.0],["2017-09-19",517.1271,521.1195,516.5764,516.8058,15500.0],["2017-09-20",517.2646,521.2845,515.3373,520.2474,14500.0],["2017-09-21",521.0276,521.0276,512.6757,518.6413,54900.0],["2017-09-22",519.3755,522.5418,518.4118,520.8898,19200.0],["2017-09-25",518.779,521.3947,517.0811,518.1365,13900.0],["2017-09-26",519.9264,521.1195,517.3107,520.1099,14500.0],["2017-09-27",521.5323,527.039,520.7981,525.4329,12700.0],["2017-09-28",525.5706,534.7026,524.5427,534.6567,12400.0],["2017-09-29",534.2438,539.0163,531.3987,536.9971,13100.0],["2017-10-02",537.8231,545.2572,537.8231,544.0182,15700.0],["2017-10-03",544.5228,544.5228,535.2256,540.9435,14000.0],["2017-10-04",539.8421,541.4941,533.1422,534.2435,12400.0],["2017-10-05",533.3259,534.7485,528.8288,531.0314,10700.0],["2017-10-06",530.9396,532.0869,527.4062,531.7197,14200.0],["2017-10-09",530.7102,531.4903,528.5534,529.8842,7400.0],["2017-10-10",528.6452,531.0314,526.9473,531.0314,6900.0],["2017-10-11",528.7829,531.9492,527.9568,531.7657,7800.0],["2017-10-12",532.5,532.5,522.8174,525.3413,15600.0],["2017-10-13",527.4979,527.4979,507.9491,513.8688,35100.0],["2017-10-16",516.187,516.187,506.0224,509.012,19800.0],["2017-10-17",509.288,510.2078,503.1708,508.506,12200.0],["2017-10-18",509.7479,517.0609,507.8621,517.0609,9200.0],["2017-10-19",513.8872,513.8872,508.9199,511.4496,6000.0],["2017-10-20",513.2433,513.2433,510.7596,511.6335,7000.0],["2017-10-23",512.8753,514.6691,507.862,513.1973,21900.0],["2017-10-24",515.3591,515.4787,509.4719,513.5193,13800.0],["2017-10-25",512.1395,513.6113,504.7345,513.6113,11800.0],["2017-10-26",514.5771,523.7298,514.5771,520.6483,12300.0],["2017-10-27",521.2923,530.767,521.2923,529.1113,17400.0],["2017-10-30",528.9274,533.3428,516.6011,517.705,35400.0],["2017-10-31",517.8426,519.8663,500.7329,511.8634,18200.0],["2017-11-01",514.9453,519.7286,502.527,510.3919,13700.0],["2017-11-02",507.6139,516.1871,503.6308,510.2539,14000.0],["2017-11-03",508.6899,510.1617,502.2508,504.0906,19600.0],["2017-11-06",502.8487,506.7582,493.88,499.3072,29800.0],["2017-11-07",499.0774,509.242,494.616,509.242,20700.0],["2017-11-08",508.368,520.2803,505.2864,520.2803,12200.0],["2017-11-09",518.3947,518.3947,508.2761,510.1158,8800.0],["2017-11-10",510.9436,520.1883,509.9593,513.8872,15500.0],["2017-11-13",513.4272,513.4272,510.0788,511.8634,30200.0],["2017-11-14",509.104,510.4378,505.8385,506.7123,9100.0],["2017-11-15",503.7226,512.9213,503.7226,511.3576,35700.0],["2017-11-16",513.4274,526.2412,513.4274,524.6038,18900.0],["2017-11-17",522.764,525.8456,520.6023,522.534,20200.0],["2017-11-20",521.4304,530.6291,519.2687,529.3413,16700.0],["2017-11-21",530.3069,530.3069,520.032,523.0859,14300.0],["2017-11-22",522.3961,524.7418,519.1305,522.2581,8600.0],["2017-11-24",524.0979,524.0979,519.6365,520.6943,13400.0],["2017-11-27",520.5563,523.2239,519.1305,521.8901,8100.0],["2017-11-28",522.7181,532.7907,521.8442,532.1468,21400.0],["2017-11-29",531.6869,539.9658,527.4095,537.2981,22300.0],["2017-11-30",538.8159,538.8159,533.2047,536.3782,23900.0],["2017-12-01",535.3664,535.3664,523.822,525.7077,9600.0],["2017-12-04",530.4449,538.1259,526.3515,538.1259,12800.0],["2017-12-05",532.7447,536.2862,532.5607,533.9406,11800.0],["2017-12-06",534.0325,534.0325,524.1255,524.7418,9300.0],["2017-12-07",523.5918,525.4776,521.7521,522.074,8100.0],["2017-12-08",523.6377,523.6377,514.5126,518.3484,12200.0],["2017-12-11",519.3144,520.9242,517.0147,520.2803,11900.0],["2017-12-12",520.6484,525.4777,520.5564,523.7299,12000.0],["2017-12-13",523.9599,523.9599,514.0713,516.325,14800.0],["2017-12-14",517.2448,522.948,512.0015,516.3709,15500.0],["2017-12-15",519.6825,522.718,514.0712,520.5103,40700.0],["2017-12-18",523.3621,530.997,521.7063,529.1113,27100.0],["2017-12-19",528.5592,533.6646,527.9154,528.2373,12400.0],["2017-12-20",529.893,529.893,524.3278,526.4895,12800.0],["2017-12-21",526.1677,528.5133,515.8651,517.2449,15900.0],["2017-12-22",517.7967,518.6705,512.9673,513.4733,8800.0],["2017-12-26",513.4734,519.6182,513.4734,517.2449,9800.0],["2017-12-27",516.8769,523.086,515.1291,518.9926,25500.0],["2017-12-28",517.7969,521.5684,514.7153,515.4512,14500.0],["2017-12-29",516.2329,518.5326,513.6113,513.6113,8900.0],["2018-01-02",516.6927,519.3144,514.9726,517.8426,18300.0],["2018-01-03",519.8666,523.5,518.8087,521.0164,13400.0],["2018-01-04",524.0518,526.7471,519.7284,520.9243,18600.0],["2018-01-05",521.9362,521.9362,518.0727,520.7863,16100.0],["2018-01-08",521.1542,521.7981,518.3026,518.3946,6300.0],["2018-01-09",520.1424,524.0794,515.0647,516.8768,11200.0],["2018-01-10",515.5889,517.3827,511.7806,515.267,5100.0],["2018-01-11",516.0951,524.6499,516.0951,522.6262,14700.0],["2018-01-12",521.8901,532.1007,521.8901,530.8129,16400.0],["2018-01-16",532.6988,535.9184,532.2849,535.0905,10200.0],["2018-01-17",536.7461,539.2297,534.3544,536.7001,10600.0],["2018-01-18",537.8959,537.8959,532.2387,534.3084,7500.0],["2018-01-19",536.1941,537.1599,531.9167,535.1822,8900.0],["2018-01-22",535.1825,539.8095,532.2389,537.4822,10400.0],["2018-01-23",537.2058,545.3927,535.872,543.783,23100.0],["2018-01-24",543.7833,548.1987,541.8055,543.8752,20100.0],["2018-01-25",544.979,552.8898,542.7253,552.6139,25800.0],["2018-01-26",553.9937,553.9937,541.8514,545.163,26100.0],["2018-01-29",543.4151,549.0264,540.4256,544.335,20000.0],["2018-01-30",541.6675,544.6111,539.1195,542.8173,12900.0],["2018-01-31",542.8172,548.1525,542.8172,546.8187,15000.0],["2018-02-01",545.6229,553.3958,543.9211,552.9819,28200.0],["2018-02-02",549.6701,551.1603,541.5293,543.783,29200.0],["2018-02-05",541.7134,547.2326,532.8366,533.7565,24700.0],["2018-02-06",526.0755,538.1718,525.3395,532.6066,28500.0],["2018-02-07",531.6201,540.0563,528.7619,537.7053,12200.0],["2018-02-08",538.12,539.9178,532.3576,532.6342,19000.0],["2018-02-09",535.5384,535.5384,527.6093,531.9888,22400.0],["2018-02-12",534.2479,538.8118,531.3897,534.0635,49300.0],["2018-02-13",533.7406,541.9463,530.4214,539.2725,14800.0],["2018-02-14",537.2904,560.0175,530.2371,556.8366,14600.0],["2018-02-15",560.5707,567.2366,553.7941,556.7905,31600.0],["2018-02-16",554.9005,556.8643,553.0104,553.0565,13800.0],["2018-02-20",552.7337,560.5706,546.7408,548.9536,24100.0],["2018-02-21",549.4605,552.2265,539.2264,539.9641,17100.0],["2018-02-22",541.1628,544.482,534.5153,543.1451,30200.0],["2018-02-23",543.7444,554.5317,541.209,554.5317,9800.0],["2018-02-26",549.5068,551.4891,543.0529,544.989,43200.0],["2018-02-27",542.4074,547.4322,536.9031,539.2265,61600.0],["2018-02-28",542.1307,542.73,532.5419,534.8469,23100.0],["2018-03-01",535.6307,535.9534,521.847,524.4746,25200.0],["2018-03-02",521.847,531.3896,516.0846,530.9747,12600.0],["2018-03-05",528.3931,538.3046,528.3931,536.4606,20500.0],["2018-03-06",538.7655,540.5634,531.0669,540.5634,28600.0],["2018-03-07",538.0741,556.1912,534.9854,551.4891,42600.0],["2018-03-08",552.8721,559.1416,545.5515,551.6274,19200.0],["2018-03-09",553.287,556.3112,550.6871,553.0104,23400.0],["2018-03-12",553.6558,558.7268,552.0884,558.1274,43800.0],["2018-03-13",557.8048,557.8048,541.1167,543.1451,24600.0],["2018-03-14",546.2338,556.2374,541.3011,553.1948,18100.0],["2018-03-15",554.2552,555.0388,549.2303,550.5672,22400.0],["2018-03-16",551.3969,553.5636,544.8047,550.7515,39700.0],["2018-03-19",548.7229,554.1165,543.3753,548.1236,45700.0],["2018-03-20",544.5372,556.0528,544.5372,548.9536,25900.0],["2018-03-21",548.4926,553.1947,547.6628,551.7656,10800.0],["2018-03-22",549.3683,556.8826,546.8974,548.262,46100.0],["2018-03-23",549.3222,549.3222,533.0952,537.4286,21100.0],["2018-03-26",541.1628,554.5317,539.0422,553.4714,44100.0],["2018-03-27",554.1628,555.0847,541.6698,544.6663,26000.0],["2018-03-28",544.943,555.0849,544.943,553.0104,29400.0],["2018-03-29",553.9784,559.0494,552.2728,555.2692,29900.0],["2018-04-02",553.794,553.794,535.6768,541.8081,32100.0],["2018-04-03",544.6202,556.8827,544.1592,554.255,35700.0],["2018-04-04",548.8151,557.3435,544.8967,556.0527,59900.0],["2018-04-05",558.2195,564.6089,556.1911,557.2975,31500.0],["2018-04-06",556.0528,556.2372,547.1557,552.3649,19000.0],["2018-04-09",554.0705,562.267,553.1024,553.9322,26300.0],["2018-04-10",561.9997,562.2763,557.6203,561.4005,14000.0],["2018-04-11",558.404,562.4146,554.716,559.6486,26000.0],["2018-04-12",560.5245,564.6735,560.3401,563.6132,31800.0],["2018-04-13",563.7977,564.1203,559.7409,561.8615,10900.0],["2018-04-16",563.7975,567.8359,560.9394,565.2266,15800.0],["2018-04-17",568.7304,576.6596,567.8084,575.8759,19500.0],["2018-04-18",577.89,577.89,566.2019,566.6177,22300.0],["2018-04-19",565.8784,568.2345,562.8294,565.324,7400.0],["2018-04-20",566.3404,566.6638,562.7832,563.6147,17300.0],["2018-04-23",565.2318,571.2837,562.8757,570.1287,6400.0],["2018-04-24",571.1913,571.1913,562.8295,564.123,16600.0],["2018-04-25",563.3839,564.7236,561.9979,562.1365,72300.0],["2018-04-26",563.7073,565.4628,561.998,563.6611,8700.0],["2018-04-27",565.1855,566.71,561.2125,562.3212,14300.0],["2018-04-30",562.7832,564.1229,556.8237,557.1932,17200.0],["2018-05-01",554.6062,562.1365,550.7255,561.4435,15900.0],["2018-05-02",561.0739,566.8948,553.9132,557.2857,30100.0],["2018-05-03",557.5166,557.5166,541.4859,544.9969,20300.0],["2018-05-04",544.4427,554.4215,542.3638,553.6823,17100.0],["2018-05-07",555.0221,556.408,549.7555,554.6063,35700.0],["2018-05-08",552.5736,555.9923,551.4187,553.4976,53500.0],["2018-05-09",554.0519,554.0519,545.6438,545.6438,31100.0],["2018-05-10",548.5081,552.8507,547.3532,550.1251,17800.0],["2018-05-11",550.1248,558.2557,550.1248,555.8533,23800.0],["2018-05-14",556.8238,557.4705,553.1279,554.6986,12900.0],["2018-05-15",551.6956,562.3858,551.6956,560.6118,18900.0],["2018-05-16",559.1798,563.3376,555.2992,556.7775,23000.0],["2018-05-17",557.6088,562.5335,556.9159,559.6415,13300.0],["2018-05-18",561.4896,562.3211,548.739,548.8314,18100.0],["2018-05-21",552.3424,555.5763,543.842,547.1683,16900.0],["2018-05-22",547.076,549.8941,545.0434,549.8479,12100.0],["2018-05-23",547.9074,547.9074,540.9592,543.9344,14500.0],["2018-05-24",541.9016,556.3616,539.8227,552.8043,34100.0],["2018-05-25",552.1116,554.6987,551.6496,552.7122,7300.0],["2018-05-29",550.2173,551.6032,541.9016,546.1981,19400.0],["2018-05-30",548.8314,550.1249,542.4099,544.1654,24700.0],["2018-05-31",543.5649,543.5649,536.5151,536.6814,15800.0],["2018-06-01",539.5457,539.9153,532.2003,537.8826,26600.0],["2018-06-04",538.7602,541.3474,534.6579,535.434,30100.0],["2018-06-05",535.9883,541.5321,532.7083,538.8065,39300.0],["2018-06-06",539.407,544.0268,536.3118,541.2087,28200.0],["2018-06-07",542.9642,542.9642,539.7303,542.9179,16400.0],["2018-06-08",541.3012,555.2068,538.7603,554.4214,23700.0],["2018-06-11",554.0056,556.7775,550.8642,554.8834,27600.0],["2018-06-12",554.3752,558.1911,551.3538,553.7746,21500.0],["2018-06-13",554.4675,554.9757,546.5954,550.0325,25900.0],["2018-06-14",552.2963,553.8671,548.4619,552.6197,15300.0],["2018-06-15",552.3424,557.1747,552.3424,554.3289,59200.0],["2018-06-18",553.6821,561.9977,552.25,558.2095,24500.0],["2018-06-19",555.5765,563.3839,553.5437,561.536,18200.0],["2018-06-20",563.3838,564.0306,558.302,558.3482,15600.0],["2018-06-21",557.1472,557.7478,552.897,555.7151,47100.0],["2018-06-22",556.5465,558.0249,554.9296,557.9787,28400.0],["2018-06-25",558.0711,558.6254,552.1115,556.3618,16800.0],["2018-06-26",556.9162,561.3973,554.5139,560.2886,11500.0],["2018-06-27",562.1826,564.5201,546.0595,547.8612,31200.0],["2018-06-28",547.5377,547.5377,538.8987,542.9641,12300.0],["2018-06-29",539.7119,543.5186,539.7119,541.532,13600.0],["2018-07-02",539.7306,546.152,539.7306,546.152,9000.0],["2018-07-03",546.6601,552.6012,546.6601,551.7881,10800.0],["2018-07-05",552.4349,552.4349,535.203,536.4966,23200.0],["2018-07-06",538.1598,541.3013,537.0973,539.7306,12400.0],["2018-07-09",541.8094,543.6573,536.0808,537.5591,10000.0],["2018-07-10",538.7603,538.7603,532.7545,534.0481,13900.0],["2018-07-11",530.3983,535.6649,530.3983,532.9854,11500.0],["2018-07-12",531.7383,534.9536,529.6594,533.9095,13200.0],["2018-07-13",534.9722,534.9722,527.8577,530.26,10000.0],["2018-07-16",531.0452,531.0452,517.232,520.0501,22600.0],["2018-07-17",520.004,523.1454,514.1368,522.36,20100.0],["2018-07-18",523.1287,528.0373,523.1287,524.7495,13700.0],["2018-07-19",523.7307,525.7682,519.8872,522.8972,17100.0],["2018-07-20",521.7396,523.916,520.0262,523.6382,13600.0],["2018-07-23",523.7309,524.9349,518.3222,520.9062,25400.0],["2018-07-24",522.2026,524.2401,514.3397,517.9887,20600.0],["2018-07-25",517.4793,522.0174,515.84,521.3228,18300.0],["2018-07-26",519.1463,522.6656,519.1463,521.5543,6900.0],["2018-07-27",522.2954,525.259,520.3041,523.0363,10900.0],["2018-07-30",522.7121,526.6667,519.9337,520.0263,10600.0],["2018-07-31",521.0912,523.1286,517.7108,517.7108,21900.0],["2018-08-01",517.5254,519.3314,508.8197,512.9874,16900.0],["2018-08-02",510.6259,513.4043,497.7063,511.4131,29900.0],["2018-08-03",510.6258,522.5729,497.7062,518.0349,21500.0],["2018-08-06",518.2201,524.0085,515.488,522.5267,18800.0],["2018-08-07",525.7219,532.0937,524.4252,524.9809,19600.0],["2018-08-08",526.3239,526.6944,520.9523,523.916,15300.0],["2018-08-09",524.1473,524.453,521.0448,522.2488,16400.0],["2018-08-10",519.4242,520.4893,514.1453,516.6921,12800.0],["2018-08-13",516.2754,518.4981,514.1453,515.2567,22600.0],["2018-08-14",515.0713,517.9423,515.0713,515.4417,10800.0],["2018-08-15",513.5896,528.0374,510.6723,525.3516,24500.0],["2018-08-16",526.1851,526.1851,518.5444,522.8046,20900.0],["2018-08-17",523.6844,528.2224,522.6656,527.0648,14300.0],["2018-08-20",526.6482,529.5192,524.5643,526.2314,13300.0],["2018-08-21",526.1386,533.9181,526.1386,533.2698,10800.0],["2018-08-22",531.3252,536.419,526.6945,527.6207,11700.0],["2018-08-23",525.1664,525.1664,518.6834,519.6558,11700.0],["2018-08-24",522.2951,528.8244,519.6093,524.6567,10600.0],["2018-08-27",526.1386,529.2134,522.1562,524.1475,15500.0],["2018-08-28",525.3515,526.398,520.7208,522.2952,15000.0],["2018-08-29",522.4342,525.4442,518.5445,523.7772,9900.0],["2018-08-30",522.8972,527.8984,520.906,523.314,13100.0],["2018-08-31",521.4615,523.9158,516.7845,521.0911,15100.0],["2018-09-04",519.6557,524.3512,516.1364,518.1276,15800.0],["2018-09-05",517.8497,528.6392,515.8585,522.5267,16600.0],["2018-09-06",523.0361,523.0361,515.1639,515.1639,10500.0],["2018-09-07",514.0063,520.0262,511.8762,519.1001,12400.0],["2018-09-10",519.9337,522.1101,511.5984,512.3856,15700.0],["2018-09-11",510.6723,513.6359,509.1441,512.4319,11200.0],["2018-09-12",512.8023,520.9523,510.5795,519.9335,14100.0],["2018-09-13",520.9522,524.7031,518.2201,518.6369,9200.0],["2018-09-14",519.2391,531.6493,519.2391,529.3802,19000.0],["2018-09-17",529.4266,529.4266,523.2677,526.1387,24700.0],["2018-09-18",526.0461,535.1222,525.8608,530.1211,10200.0],["2018-09-19",530.8619,538.873,530.8619,536.0945,13600.0],["2018-09-20",537.206,545.4949,535.5852,544.3835,11900.0],["2018-09-21",545.5875,547.3472,538.6693,539.3361,24700.0],["2018-09-24",539.1509,541.5125,534.1034,535.3074,18500.0],["2018-09-25",536.3262,540.8643,532.529,537.5765,10200.0],["2018-09-26",537.3449,542.4387,529.4264,531.0472,12800.0],["2018-09-27",530.9084,532.8996,529.3802,529.3802,13500.0],["2018-09-28",528.3615,538.549,528.3615,536.5115,10700.0],["2018-10-01",538.5025,541.7811,530.0839,534.3812,17700.0],["2018-10-02",534.0572,537.1876,531.4177,531.9363,36300.0],["2018-10-03",532.9828,539.5861,532.9828,538.799,44600.0],["2018-10-04",537.9006,537.9006,532.5198,533.7145,12800.0],["2018-10-05",534.4,544.1522,534.3814,540.3458,47400.0],["2018-10-08",538.8732,541.698,535.5854,540.6422,25600.0],["2018-10-09",540.642,543.124,533.0939,535.187,15000.0],["2018-10-10",534.2239,540.6513,529.056,535.6038,32300.0],["2018-10-11",536.3262,539.1046,530.7509,532.0289,23500.0],["2018-10-12",537.6599,539.2899,529.8155,531.7326,32800.0],["2018-10-15",531.2879,538.5488,526.4349,527.5278,21500.0],["2018-10-16",529.6816,535.632,526.9524,531.9559,18600.0],["2018-10-17",532.3272,533.2369,526.9523,528.6697,8500.0],["2018-10-18",528.3633,530.0621,525.5227,526.3489,22100.0],["2018-10-19",527.8063,529.9878,527.4721,527.6671,14500.0],["2018-10-22",529.1711,530.9906,525.6715,527.7787,29800.0],["2018-10-23",522.942,527.2029,522.2179,523.2855,30200.0],["2018-10-24",522.6169,526.8964,513.5938,513.8166,21800.0],["2018-10-25",516.6946,533.5526,516.6946,525.1886,42400.0],["2018-10-26",519.7115,526.8131,517.2701,520.0086,27000.0],["2018-10-29",523.8703,527.7692,515.2835,516.9822,31900.0],["2018-10-30",516.379,522.8678,516.379,522.8678,12100.0],["2018-10-31",525.1884,540.6447,525.1884,539.3914,35300.0],["2018-11-01",539.7074,561.8197,539.7074,560.2322,26100.0],["2018-11-02",562.3022,575.8184,562.3022,568.2712,30000.0],["2018-11-05",568.067,574.4908,563.2305,573.6089,47000.0],["2018-11-06",573.2377,594.3937,572.8292,590.9683,43200.0],["2018-11-07",595.0435,605.5612,594.8671,605.5612,18300.0],["2018-11-08",604.5216,612.6814,596.0554,601.7552,14500.0],["2018-11-09",600.7712,606.8516,597.847,599.9728,13600.0],["2018-11-12",594.7,605.1991,592.0264,601.8293,16500.0],["2018-11-13",605.8769,606.833,595.2756,597.3643,18400.0],["2018-11-14",603.2125,603.2125,585.0921,591.748,20600.0],["2018-11-15",590.8197,600.3163,589.4737,595.684,21600.0],["2018-11-16",592.5093,604.7907,591.3303,599.1652,33800.0],["2018-11-19",597.6242,597.6242,588.1091,593.3354,21600.0],["2018-11-20",589.4737,598.9424,589.4737,593.289,23800.0],["2018-11-21",594.1152,596.9001,586.1318,586.1318,16100.0],["2018-11-23",587.385,587.385,581.2767,582.9012,5600.0],["2018-11-26",586.5031,595.9718,586.5031,590.9775,23200.0],["2018-11-27",590.3926,614.4357,585.7604,610.1934,26000.0],["2018-11-28",612.6814,629.7251,612.6814,625.6777,36200.0],["2018-11-29",626.4203,626.4203,611.8273,614.0274,17500.0],["2018-11-30",614.4451,614.8071,604.2523,611.7159,23600.0],["2018-12-03",615.4662,620.5719,608.8381,612.9413,25000.0],["2018-12-04",611.6603,612.078,603.3984,607.5757,19200.0],["2018-12-06",603.3983,606.3689,597.8285,604.8,14800.0],["2018-12-07",604.8836,607.7242,597.2065,601.3839,15400.0],["2018-12-10",600.7061,607.622,595.2755,604.4936,22000.0],["2018-12-11",609.9892,623.2268,608.2069,618.771,17400.0],["2018-12-12",623.1899,626.4389,615.0765,615.1043,26400.0],["2018-12-13",620.8131,620.8131,604.3078,610.3697,24400.0],["2018-12-14",607.0186,619.133,604.7814,608.1326,24400.0],["2018-12-17",607.5292,607.5292,590.0957,595.0714,31500.0],["2018-12-18",597.1138,610.4257,596.2597,607.3344,27400.0],["2018-12-19",607.2878,610.7504,592.3885,596.6401,20000.0],["2018-12-20",594.505,597.819,585.1105,587.0228,19200.0],["2018-12-21",591.1168,602.1729,584.3773,584.7301,60300.0],["2018-12-24",584.7208,584.7208,570.7313,575.9948,13200.0],["2018-12-26",576.9414,593.8459,576.5052,592.045,15800.0],["2018-12-27",585.0642,599.9913,584.6,599.9913,38100.0],["2018-12-28",602.8133,604.2244,593.8831,598.6453,26500.0],["2018-12-31",600.5855,600.5855,586.8187,594.6536,17700.0],["2019-01-02",589.5292,606.0345,580.9146,606.0345,34100.0],["2019-01-03",604.0294,628.1747,603.0547,617.6755,41400.0],["2019-01-04",620.0706,629.9849,617.7869,623.3104,32800.0],["2019-01-07",622.4934,626.1417,603.8902,607.0186,28200.0],["2019-01-08",610.9545,619.9962,605.5611,610.2119,37700.0],["2019-01-09",611.7714,616.3665,610.3139,613.9529,34000.0],["2019-01-10",614.2779,618.5296,611.6787,613.7952,34700.0],["2019-01-11",613.7395,618.1675,613.7395,617.1464,32600.0],["2019-01-14",617.1466,618.4926,612.3473,613.9439,20600.0],["2019-01-15",610.3141,622.3356,609.952,616.5244,39100.0],["2019-01-16",616.7286,623.0039,615.9488,621.6022,31300.0],["2019-01-17",623.1155,640.9947,619.6158,620.1078,83000.0],["2019-01-18",623.6539,623.6539,609.5529,611.8644,16100.0],["2019-01-22",610.3325,617.7683,610.1376,615.0483,28200.0],["2019-01-23",617.4065,620.7484,611.6788,618.2791,19900.0],["2019-01-24",618.2046,620.6182,614.6678,614.6678,13900.0],["2019-01-25",614.6678,621.6951,614.6678,616.5615,14700.0],["2019-01-28",614.3152,622.4843,613.4426,617.1837,14700.0],["2019-01-29",617.0814,621.4166,613.0618,616.6636,19700.0],["2019-01-30",619.4673,619.4673,610.277,611.7531,35800.0],["2019-01-31",610.7411,623.7188,610.7411,617.3228,22600.0],["2019-02-01",617.3507,622.5585,612.5699,617.3228,43300.0],["2019-02-04",617.3228,618.9937,614.8906,617.954,13400.0],["2019-02-05",617.9263,618.4833,612.6814,616.3946,26300.0],["2019-02-06",614.4875,617.1573,613.8921,615.827,17100.0],["2019-02-07",617.4549,619.7712,611.1292,619.734,31000.0],["2019-02-08",618.6179,618.6179,613.6224,618.4691,12200.0],["2019-02-11",618.6739,619.4925,616.1808,619.2692,33400.0],["2019-02-12",622.0781,622.0781,616.6455,618.9525,35200.0],["2019-02-13",620.4783,624.1714,617.6876,619.7435,25300.0],["2019-02-14",618.8318,621.6691,614.6363,614.7759,19400.0],["2019-02-15",617.3155,618.3388,611.4735,617.5015,30000.0],["2019-02-19",617.8643,624.7389,614.2456,621.4272,21500.0],["2019-02-20",622.2924,630.1158,622.2924,626.9902,31000.0],["2019-02-21",626.683,631.8181,624.1993,631.0366,33300.0],["2019-02-22",631.3901,651.3441,630.0134,633.5483,33500.0],["2019-02-25",635.1762,644.4881,634.5995,638.0972,28800.0],["2019-02-26",638.0601,644.1812,624.2924,626.5529,25500.0],["2019-02-27",626.2925,633.7903,625.1668,627.3065,14700.0],["2019-02-28",627.7902,636.0229,624.9436,636.0229,26100.0],["2019-03-01",639.1206,639.1206,630.6274,633.0461,49600.0],["2019-03-04",635.4087,635.4087,631.2319,634.0785,12900.0],["2019-03-05",636.7763,637.0367,631.6971,632.1715,19400.0],["2019-03-06",634.2926,643.8928,630.06,632.3856,36400.0],["2019-03-07",634.5157,634.9901,624.6085,631.3715,32100.0],["2019-03-08",631.2692,631.8181,621.3527,630.8878,31400.0],["2019-03-11",634.1903,638.3206,629.2786,638.3206,25900.0],["2019-03-12",640.1906,640.1906,632.8973,638.9719,14000.0],["2019-03-13",640.8136,647.6044,636.9065,639.5856,28300.0],["2019-03-14",639.9949,641.9206,635.1484,638.3856,25700.0],["2019-03-15",638.4975,642.9255,634.209,635.7625,29500.0],["2019-03-18",636.2926,636.8879,622.1434,625.2877,34800.0],["2019-03-19",627.3529,643.5859,624.7389,634.9159,41700.0],["2019-03-20",633.8833,633.8833,608.0316,608.6084,22700.0],["2019-03-21",604.6639,620.8689,604.6639,620.8689,34800.0],["2019-03-22",618.683,623.1575,615.455,621.1574,16300.0],["2019-03-25",623.7344,623.7344,610.2271,612.0783,20100.0],["2019-03-26",613.9945,626.4226,613.9945,626.4226,22200.0],["2019-03-27",627.1482,636.7856,621.9574,636.0042,17400.0],["2019-03-28",638.3671,639.9765,632.8136,635.2136,14600.0],["2019-03-29",637.502,637.502,632.581,635.5298,20000.0],["2019-04-01",639.4277,639.6602,634.209,637.316,18900.0],["2019-04-02",637.3809,639.0833,633.5948,635.446,21900.0],["2019-04-03",636.7021,642.1348,634.4509,635.3625,13300.0],["2019-04-04",637.1205,639.8462,636.1438,637.3345,41100.0],["2019-04-05",636.3856,643.3997,636.3856,643.3997,20000.0],["2019-04-08",643.3626,646.6743,638.5067,645.5952,22100.0],["2019-04-09",645.5485,653.2696,642.8043,648.3858,31200.0],["2019-04-10",649.679,656.6373,641.3719,644.8231,29600.0],["2019-04-11",645.1391,650.4416,638.2088,648.702,24000.0],["2019-04-12",650.2744,654.6558,647.7812,651.4744,15500.0],["2019-04-15",651.1022,655.2418,644.3113,647.7253,28900.0],["2019-04-16",648.2836,652.2186,644.8696,651.707,24800.0],["2019-04-17",652.2662,654.6617,648.5564,653.8881,13300.0],["2019-04-18",655.2489,659.6111,650.8494,659.6111,13300.0],["2019-04-22",657.9334,661.9601,648.4632,649.4979,31400.0],["2019-04-23",650.6722,668.2703,650.0477,664.5698,37500.0],["2019-04-24",665.5206,683.0069,662.1651,676.4448,29900.0],["2019-04-25",675.8017,683.883,674.9907,675.3729,26500.0],["2019-04-26",674.8044,689.3172,674.8044,686.3718,19900.0],["2019-04-29",687.0895,691.75,681.8884,690.8273,37300.0],["2019-04-30",689.4382,695.5155,685.02,692.9522,44700.0],["2019-05-01",698.7409,701.6304,677.6101,677.6101,22300.0],["2019-05-02",677.6377,680.462,666.7228,674.5432,25800.0],["2019-05-03",677.554,677.554,659.1637,667.9627,44400.0],["2019-05-06",661.522,666.2291,657.3276,663.0973,38300.0],["2019-05-07",658.2409,658.2409,635.8704,638.6667,29700.0],["2019-05-08",636.9705,647.0092,634.9664,646.45,35200.0],["2019-05-09",643.8959,660.2357,636.7188,659.4901,41800.0],["2019-05-10",657.1224,657.1224,646.0864,652.5645,38300.0],["2019-05-13",645.2476,645.2476,638.3873,641.7802,30600.0],["2019-05-14",642.7587,654.8946,641.4538,647.0184,21100.0],["2019-05-15",644.334,653.8694,644.334,653.0305,30800.0],["2019-05-16",655.2301,658.2501,649.6375,650.5416,44800.0],["2019-05-17",647.5685,648.0905,641.398,642.4699,35900.0],["2019-05-20",639.0862,642.8239,632.1607,635.6653,40000.0],["2019-05-21",637.4365,648.3794,637.4365,644.0078,43600.0],["2019-05-22",640.7733,645.8533,626.4376,638.8439,58100.0],["2019-05-23",634.8917,635.656,622.1312,622.1312,50100.0],["2019-05-24",623.11,632.17,621.7771,632.1048,61700.0],["2019-05-28",631.9651,637.6695,624.2007,628.4324,40800.0],["2019-05-29",624.508,626.9501,623.1192,624.9927,16400.0],["2019-05-30",625.2166,630.7533,625.2166,629.2339,28000.0],["2019-05-31",625.3378,638.3033,625.3378,634.3325,20300.0],["2019-06-03",634.9198,640.2048,630.6321,638.76,40400.0],["2019-06-04",642.1435,656.6657,642.1435,647.4752,57200.0],["2019-06-05",646.4033,652.4713,643.1503,645.1729,31800.0],["2019-06-06",644.8747,651.4088,638.1543,648.5845,27400.0],["2019-06-07",648.7242,656.5538,647.9878,650.2062,36700.0],["2019-06-10",653.0024,654.848,647.7267,654.848,29300.0],["2019-06-11",653.6828,659.5178,652.4338,657.5604,24000.0],["2019-06-12",655.7894,661.7922,655.081,656.7868,26800.0],["2019-06-13",653.7855,657.8681,649.6749,654.9227,26300.0],["2019-06-14",655.0251,662.4633,653.6829,656.8893,23700.0],["2019-06-17",657.1784,660.2078,652.8815,652.8815,19000.0],["2019-06-18",652.9374,660.8602,652.9374,659.2943,22100.0],["2019-06-19",655.4632,663.647,652.5643,662.0345,27400.0],["2019-06-20",662.4913,667.9907,661.2796,665.7723,43800.0],["2019-06-21",664.3463,667.6646,657.7377,658.241,79000.0],["2019-06-24",657.6722,664.1223,644.2779,648.0623,88300.0],["2019-06-25",645.5734,648.6401,639.4216,642.3018,48900.0],["2019-06-26",642.591,642.8333,631.4989,634.2393,35200.0],["2019-06-27",634.4162,642.6467,628.4228,636.9142,26900.0],["2019-06-28",637.5855,650.1315,636.6254,643.1781,49000.0],["2019-07-01",647.8107,654.5405,642.9918,654.3914,36700.0],["2019-07-02",654.3355,664.9708,654.3355,663.3862,31900.0],["2019-07-03",664.7563,674.8416,661.7922,671.8869,18800.0],["2019-07-05",670.088,672.8749,665.7071,672.8749,21100.0],["2019-07-08",671.3556,673.9096,667.9068,671.7005,38400.0],["2019-07-09",670.2928,674.8414,668.3167,672.9772,35100.0],["2019-07-10",675.2519,680.2479,674.8698,676.0721,30700.0],["2019-07-11",677.4795,687.0429,677.4795,683.389,48200.0],["2019-07-12",684.1628,694.3693,682.8578,689.0843,42600.0],["2019-07-15",689.1403,692.0857,683.4172,686.8287,17500.0],["2019-07-16",686.4649,689.4383,684.5448,689.4383,14700.0],["2019-07-17",691.054,692.1559,685.7776,685.7776,21100.0],["2019-07-18",685.8243,690.1013,679.9036,685.1613,17200.0],["2019-07-19",687.3184,688.7192,679.4833,680.5667,23100.0],["2019-07-22",680.548,681.2484,674.618,677.4382,12600.0],["2019-07-23",679.9411,689.9334,677.1489,688.71,21500.0],["2019-07-24",686.7208,692.0438,685.1706,686.7208,13000.0],["2019-07-25",685.5256,689.1863,685.3108,685.3295,10500.0],["2019-07-26",687.3185,697.4041,687.3185,688.6166,20500.0],["2019-07-29",688.2804,690.6243,682.7239,687.4305,16000.0],["2019-07-30",684.2741,695.7138,684.2741,695.7138,14400.0],["2019-07-31",695.1816,706.2384,693.6033,693.6033,33000.0],["2019-08-01",693.1273,702.2324,667.9692,670.9575,29200.0],["2019-08-02",669.4634,669.4634,658.9015,660.7038,22000.0],["2019-08-05",652.4109,652.4109,638.1883,644.3611,33400.0],["2019-08-06",646.2286,652.7656,645.5282,650.5057,23800.0],["2019-08-07",645.9953,655.5113,645.9953,654.8016,21800.0],["2019-08-08",654.8014,664.5789,654.8014,661.8054,21100.0],["2019-08-09",662.1604,674.4406,655.997,670.9854,14500.0],["2019-08-12",667.147,667.147,656.0341,658.2661,25400.0],["2019-08-13",658.4997,667.418,658.4997,666.0359,27800.0],["2019-08-14",659.8818,676.1122,654.0918,657.9954,39400.0],["2019-08-15",659.8446,665.0088,653.2889,655.6982,21500.0],["2019-08-16",659.4336,668.7255,656.3145,667.8196,33700.0],["2019-08-19",673.9363,675.9628,668.4826,668.4826,16500.0],["2019-08-20",667.5674,671.9005,665.8118,665.8118,16100.0],["2019-08-21",669.5286,672.8438,666.6523,669.0057,14100.0],["2019-08-22",670.1636,677.9146,665.9799,673.2733,17800.0],["2019-08-23",671.0226,678.6429,655.0163,655.0163,19900.0],["2019-08-26",659.1348,661.871,649.5254,650.4966,26500.0],["2019-08-27",654.6149,656.3612,640.4109,641.0553,22900.0],["2019-08-28",639.9813,640.5977,629.3447,640.5977,30600.0],["2019-08-29",641.1112,646.2007,637.7774,641.5408,30500.0],["2019-08-30",643.8848,657.7993,640.8031,657.4911,26600.0],["2019-09-03",655.2219,656.0344,647.5549,654.7737,33300.0],["2019-09-04",659.4897,661.4601,654.2134,658.3878,33000.0],["2019-09-05",663.6453,665.653,659.3028,662.1044,17500.0],["2019-09-06",659.695,664.0934,651.9253,659.6856,29600.0],["2019-09-09",662.4779,671.5082,657.8926,666.6335,25500.0],["2019-09-10",666.148,666.148,647.4241,650.9634,33700.0],["2019-09-11",650.7861,657.1923,648.33,657.1923,17500.0],["2019-09-12",657.4445,657.4445,649.4226,651.0569,17700.0],["2019-09-13",651.9253,657.3417,646.4062,654.4841,15400.0],["2019-09-16",653.4196,653.9332,638.3471,640.7845,21500.0],["2019-09-17",639.9531,648.7874,639.9531,645.603,19200.0],["2019-09-18",645.1081,650.5245,640.056,648.2366,19200.0],["2019-09-19",649.7868,649.7868,629.7276,634.2755,19800.0],["2019-09-20",634.0327,637.2732,629.8864,633.239,42300.0],["2019-09-23",630.0543,637.0676,630.0543,634.7329,24100.0],["2019-09-24",638.3939,642.7924,635.8912,635.8912,21900.0],["2019-09-25",636.6101,638.7487,627.972,630.4467,15900.0],["2019-09-26",634.0422,634.0422,625.6841,627.692,15800.0],["2019-09-27",629.1953,629.1953,613.217,613.217,13800.0],["2019-09-30",613.8054,625.2358,613.8054,619.5673,23400.0],["2019-10-01",620.3704,624.5728,617.6622,620.0809,20500.0],["2019-10-02",616.5042,616.5042,608.8746,613.0489,13500.0],["2019-10-03",613.0488,613.0488,606.2317,611.7695,14300.0],["2019-10-04",613.6465,623.4987,610.5088,621.3229,26400.0],["2019-10-07",619.8941,622.3875,615.1968,617.2886,18400.0],["2019-10-08",613.8987,617.1205,600.8154,603.178,17800.0],["2019-10-09",605.055,607.6699,599.5453,604.7282,12300.0],["2019-10-10",603.6074,604.2051,596.921,600.0027,15600.0],["2019-10-11",603.7664,606.9134,600.8434,603.3647,25300.0],["2019-10-14",603.5235,605.0457,597.5281,599.181,24000.0],["2019-10-15",601.553,603.9997,600.0588,601.1421,23300.0],["2019-10-16",600.1129,603.6973,597.5767,600.1317,14600.0],["2019-10-17",601.8628,605.6345,599.9537,602.415,20000.0],["2019-10-18",601.1515,603.7813,595.2274,601.3012,19500.0],["2019-10-21",604.2587,608.3204,602.9391,608.3204,19600.0],["2019-10-22",609.8834,613.9825,605.8404,608.3298,19800.0],["2019-10-23",608.5357,609.6307,605.8403,607.7121,23000.0],["2019-10-24",609.8646,609.8646,605.3069,607.0382,18800.0],["2019-10-25",605.9807,610.4355,604.3523,608.3204,27400.0],["2019-10-28",609.668,615.1803,605.8496,608.0021,21300.0],["2019-10-29",608.2361,610.4261,602.4712,603.014,16000.0],["2019-10-30",604.4832,604.9886,579.3455,588.6107,27400.0],["2019-10-31",588.564,590.1363,585.6254,589.2846,27500.0],["2019-11-01",590.8101,595.9013,589.4156,592.1671,23400.0],["2019-11-04",594.3104,598.6622,590.4826,592.2233,25200.0],["2019-11-05",593.4866,605.2693,593.4866,596.2662,26700.0],["2019-11-06",597.0151,599.3361,588.3395,589.032,24500.0],["2019-11-07",591.6242,594.0949,587.8339,591.0627,16900.0],["2019-11-08",588.9665,594.7314,588.9665,594.7314,13200.0],["2019-11-11",594.6005,594.9281,589.4812,591.3811,16800.0],["2019-11-12",591.3248,595.1432,585.9997,585.9997,23200.0],["2019-11-13",587.1789,587.6281,582.3966,585.8219,13700.0],["2019-11-14",584.7269,591.5307,580.5622,591.5307,22000.0],["2019-11-15",592.6539,596.4254,589.528,589.9304,21600.0],["2019-11-18",590.0615,591.9987,589.1817,591.9894,11500.0],["2019-11-19",592.2701,603.8657,592.2701,598.3159,23600.0],["2019-11-20",596.2382,597.4361,588.9758,588.9758,20300.0],["2019-11-21",589.8836,591.4746,582.3872,588.6669,23100.0],["2019-11-22",586.402,593.131,585.307,588.8353,26100.0],["2019-11-25",589.5281,591.9521,586.7954,590.5389,23400.0],["2019-11-26",591.6525,594.8251,586.1401,587.2819,16600.0],["2019-11-27",589.1255,592.0454,586.5799,592.0454,18600.0],["2019-11-29",592.5884,593.9267,586.5239,591.1097,6600.0],["2019-12-02",592.2233,592.6445,583.9783,584.4556,20700.0],["2019-12-03",580.244,582.8925,574.1982,580.0287,25100.0],["2019-12-04",582.2093,591.4557,582.2093,587.5999,18100.0],["2019-12-05",589.4342,591.4556,587.4501,588.4047,17400.0],["2019-12-06",592.4103,592.4103,587.2724,589.5372,22200.0],["2019-12-09",589.6028,598.2971,588.8728,588.8728,19200.0],["2019-12-10",588.8729,592.5978,587.2633,588.4144,20400.0],["2019-12-11",589.7339,599.0927,589.7339,599.0927,25100.0],["2019-12-12",599.1489,610.6041,599.1489,609.1067,25600.0],["2019-12-13",607.8338,608.8258,592.841,597.015,25000.0],["2019-12-16",599.7479,602.0595,597.3239,598.8307,16300.0],["2019-12-17",599.9256,604.5675,596.388,601.3762,28000.0],["2019-12-18",602.6676,611.0905,601.7692,610.061,21900.0],["2019-12-19",609.4622,612.7658,605.232,606.1679,24700.0],["2019-12-20",607.5811,613.5052,606.9073,608.3204,38500.0],["2019-12-23",608.283,608.3204,603.5849,605.2695,22600.0],["2019-12-24",606.2989,607.3003,602.4805,602.4805,3800.0],["2019-12-26",602.8734,608.6009,601.638,602.9015,19100.0],["2019-12-27",603.5662,603.5662,595.4521,598.3721,14800.0],["2019-12-30",597.4643,599.3922,596.5752,598.241,10300.0],["2019-12-31",598.0258,599.7571,592.8317,598.0164,13200.0],["2020-01-02",599.6166,607.3283,593.3181,598.1192,17200.0],["2020-01-03",593.8237,603.3883,592.1952,598.2784,23300.0],["2020-01-06",595.0027,598.035,593.2433,597.4266,22500.0],["2020-01-07",597.3706,597.3706,591.849,593.0188,15600.0],["2020-01-08",592.9251,598.9522,591.8208,593.5241,13400.0],["2020-01-09",594.9374,594.9374,584.4369,585.0546,26000.0],["2020-01-10",587.1695,587.1695,572.9629,576.8561,27100.0],["2020-01-13",577.3521,585.2696,577.3521,584.315,14000.0],["2020-01-14",583.295,583.295,577.9792,579.3082,21200.0],["2020-01-15",579.6638,585.5786,575.9297,578.0822,26200.0],["2020-01-16",579.1212,584.0439,579.1212,584.0439,24500.0],["2020-01-17",585.7563,585.7563,581.6197,583.1827,24600.0],["2020-01-21",583.0329,583.0329,575.4617,576.5473,18500.0],["2020-01-22",577.9699,581.18,573.8146,575.1249,23100.0],["2020-01-23",574.8162,576.95,567.7878,569.6501,29100.0],["2020-01-24",570.7823,570.7823,554.9754,558.5317,17700.0],["2020-01-27",550.4739,550.6143,544.1848,545.3921,20900.0],["2020-01-28",546.6648,549.7345,542.809,546.8333,18400.0],["2020-01-29",544.1848,546.7678,532.7858,532.8045,19800.0],["2020-01-30",530.3991,530.6424,522.7998,524.0913,132100.0],["2020-01-31",523.4551,523.4551,511.7192,514.0027,41900.0],["2020-02-03",516.7448,524.0727,512.8609,516.0335,35600.0],["2020-02-04",521.7234,522.8184,504.6905,505.8977,34800.0],["2020-02-05",506.6394,516.6427,504.8752,515.1225,39100.0],["2020-02-06",516.1829,518.9699,510.4587,516.9993,45300.0],["2020-02-07",516.0324,517.3744,512.2695,515.1597,35200.0],["2020-02-10",515.4226,516.9803,513.7992,515.6666,43800.0],["2020-02-11",515.5634,516.8115,508.7413,513.4896,27900.0],["2020-02-12",515.3102,519.6831,512.3637,515.1038,17300.0],["2020-02-13",511.9317,520.5743,511.9317,512.673,26600.0],["2020-02-14",511.4721,513.18,503.6365,504.6875,19600.0],["2020-02-18",502.5948,507.4369,502.5948,503.8335,33100.0],["2020-02-19",505.7478,508.1407,504.7812,504.7812,22200.0],["2020-02-20",510.618,510.618,497.6118,498.1936,14500.0],["2020-02-21",500.2769,500.2769,486.8485,489.4666,43400.0],["2020-02-24",482.1284,482.1284,467.8178,468.6342,43000.0],["2020-02-25",470.3422,472.8383,461.6902,461.6902,35500.0],["2020-02-26",465.4156,473.8518,445.6812,445.6812,22500.0],["2020-02-27",440.9892,473.2981,434.4767,461.9998,72900.0],["2020-02-28",451.6587,477.1174,451.6587,471.8999,62100.0],["2020-03-02",475.0528,482.7758,462.7599,470.2014,46500.0],["2020-03-03",471.2806,476.6576,448.2431,459.5601,44400.0],["2020-03-04",463.1916,467.8835,453.8452,464.3458,73900.0],["2020-03-05",459.6538,459.6538,448.4119,456.6041,33300.0],["2020-03-06",444.283,458.1712,443.8419,455.1496,54800.0],["2020-03-09",436.3442,436.3442,420.4384,427.0916,38800.0],["2020-03-10",435.0585,450.0916,425.7966,449.3878,48000.0],["2020-03-11",439.3845,439.6285,415.7088,421.1984,49200.0],["2020-03-12",396.2466,405.1051,378.1731,379.0928,54400.0],["2020-03-13",394.4448,404.8891,366.6964,403.81,61100.0],["2020-03-16",364.6508,376.6623,345.226,345.2354,34400.0],["2020-03-17",355.6984,355.6984,310.5147,320.6682,86800.0],["2020-03-18",300.7179,300.7179,251.3865,260.5171,45400.0],["2020-03-19",257.0826,306.9301,257.0826,303.2235,46400.0],["2020-03-20",305.4756,313.4801,292.0941,297.5837,36700.0],["2020-03-23",299.5919,299.5919,263.6045,263.6983,39200.0],["2020-03-24",279.848,292.3005,279.848,289.5135,27300.0],["2020-03-25",294.2054,329.414,290.921,318.097,52000.0],["2020-03-26",321.2781,330.6433,318.9321,320.6682,59100.0],["2020-03-27",312.6731,331.441,310.6086,329.1982,40000.0],["2020-03-30",331.075,331.2533,317.0085,323.7367,33100.0],["2020-03-31",321.9914,327.5936,305.607,320.1521,54700.0],["2020-04-01",309.248,314.0901,295.1814,306.9301,38700.0],["2020-04-02",307.54,319.2887,303.3079,317.0272,27400.0],["2020-04-03",315.995,318.4536,308.7693,318.4536,33700.0],["2020-04-06",331.1408,335.5982,326.6834,330.7655,27000.0],["2020-04-07",346.0799,367.2032,334.7254,355.0604,60100.0],["2020-04-08",361.2819,361.2913,333.9934,333.9934,30600.0],["2020-04-09",341.8384,369.2019,335.9452,367.6161,26700.0],["2020-04-13",365.9739,367.5222,330.5213,346.765,31800.0],["2020-04-14",356.6932,356.6932,338.8637,341.9135,23300.0],["2020-04-15",333.0291,336.0534,320.7247,322.5995,38900.0],["2020-04-16",322.5901,329.9765,314.7515,315.6465,36900.0],["2020-04-17",325.8405,341.791,324.8607,336.8259,24500.0],["2020-04-20",327.8944,337.9188,312.415,315.9009,29000.0],["2020-04-21",314.3463,330.0519,308.2789,319.5658,97000.0],["2020-04-22",327.1406,328.1581,312.7164,316.8524,26200.0],["2020-04-23",320.8283,324.4273,310.3139,313.0461,31800.0],["2020-04-24",317.4082,331.6252,313.0555,327.0558,42200.0],["2020-04-27",328.9684,351.4951,328.9684,345.9459,32200.0],["2020-04-28",351.627,366.4941,345.3524,354.5948,62100.0],["2020-04-29",370.3379,386.3073,361.7833,377.8657,43600.0],["2020-04-30",370.2814,377.6302,367.4456,367.4456,33700.0],["2020-05-01",360.8411,361.2651,343.2042,345.4088,43900.0],["2020-05-04",335.5446,349.5355,335.5446,345.4937,32800.0],["2020-05-05",337.1933,347.8018,334.6212,334.6212,37300.0],["2020-05-06",334.2727,338.9646,318.1526,319.792,36200.0],["2020-05-07",324.1824,336.7506,320.5645,325.8594,25500.0],["2020-05-08",332.558,352.1169,329.741,350.666,30400.0],["2020-05-11",341.0278,341.0278,320.7906,323.1271,82700.0],["2020-05-12",326.7451,336.0346,314.2051,316.1836,50500.0],["2020-05-13",314.4405,314.4405,294.2692,299.1684,40400.0],["2020-05-14",293.3365,312.2265,279.242,310.785,63400.0],["2020-05-15",309.7392,311.1148,296.1252,306.5077,142200.0],["2020-05-18",316.8807,328.6575,313.9412,314.742,60400.0],["2020-05-19",315.9198,322.0154,309.9654,310.3611,49200.0],["2020-05-20",313.8753,324.5121,313.8753,320.7341,29300.0],["2020-05-21",324.107,328.8554,319.6318,320.9696,47800.0],["2020-05-22",323.0423,328.4691,319.8673,327.7907,31000.0],["2020-05-26",341.791,348.5839,330.7679,336.2606,39700.0],["2020-05-27",343.4303,360.078,341.3953,357.1385,58900.0],["2020-05-28",363.6676,363.6676,334.2444,336.1852,45200.0],["2020-05-29",331.7478,338.258,329.4395,337.5043,32600.0],["2020-06-01",337.2593,346.2191,336.0533,337.8528,26200.0],["2020-06-02",338.7195,356.526,338.7195,339.3319,31700.0],["2020-06-03",348.4708,356.121,345.7103,349.413,37700.0],["2020-06-04",343.8826,357.2139,343.8826,352.6257,43300.0],["2020-06-05",365.7875,375.3879,362.7538,364.3554,67500.0],["2020-06-08",366.0889,387.4473,366.0889,383.9896,49300.0],["2020-06-09",377.3287,377.828,361.7927,367.2477,35000.0],["2020-06-10",362.7254,362.7254,350.4775,351.3443,37600.0],["2020-06-11",338.1355,338.1355,321.5255,325.3223,30500.0],["2020-06-12",332.9819,342.4034,316.8336,327.7154,63200.0],["2020-06-15",312.7353,335.4032,312.7353,330.1555,39900.0],["2020-06-16",344.6834,344.6834,327.2066,328.7517,35000.0],["2020-06-17",331.9173,331.9173,318.1055,320.3478,26300.0],["2020-06-18",313.4607,325.8028,312.8106,314.7892,35900.0],["2020-06-19",315.6183,318.228,305.1511,306.9977,69400.0],["2020-06-22",304.3878,309.2964,302.8239,307.1954,29300.0],["2020-06-23",312.057,312.057,303.8886,307.007,52800.0],["2020-06-24",301.1375,308.0811,298.6597,304.1147,47400.0],["2020-06-25",300.3649,306.6867,297.8117,303.9922,51300.0],["2020-06-26",301.5426,311.8685,294.9853,308.4391,88500.0],["2020-06-29",313.7339,328.1958,310.8604,326.4434,69300.0],["2020-06-30",325.0209,325.7086,320.8189,322.8445,25900.0],["2020-07-01",321.9872,327.1878,316.0894,317.4743,33300.0],["2020-07-02",324.0976,327.5364,317.0409,317.2859,28600.0],["2020-07-06",323.7772,330.457,318.7933,329.0438,51800.0],["2020-07-07",324.5403,326.6978,312.2359,312.9237,54200.0],["2020-07-08",314.629,325.1433,312.7541,324.9266,39000.0],["2020-07-09",320.7152,320.7152,309.7863,312.0004,35400.0],["2020-07-10",313.0462,327.4327,313.0462,324.4084,31100.0],["2020-07-13",326.9711,329.7504,320.866,320.866,30700.0],["2020-07-14",320.8659,327.1218,315.3638,325.6332,26300.0],["2020-07-15",334.8768,344.196,331.556,339.106,23900.0],["2020-07-16",335.8228,344.4608,333.1264,338.6801,26600.0],["2020-07-17",340.5818,344.319,339.929,343.4202,28500.0],["2020-07-20",368.4165,378.6345,365.3511,367.6217,94900.0],["2020-07-21",372.674,381.5107,364.7834,365.4646,54300.0],["2020-07-22",365.4646,383.6394,365.4646,380.4037,60900.0],["2020-07-23",382.8446,387.14,378.9466,384.3773,42400.0],["2020-07-24",386.2034,386.5629,378.4641,384.2165,28600.0],["2020-07-27",384.1977,390.442,381.2931,384.8978,23900.0],["2020-07-28",383.1758,391.3218,383.1758,383.507,20300.0],["2020-07-29",380.5078,392.0598,380.5078,389.2499,19500.0],["2020-07-30",383.6773,389.7892,381.066,386.3264,18400.0],["2020-07-31",383.1758,383.2894,372.1536,376.9031,27000.0],["2020-08-03",378.152,384.7085,378.152,379.0602,18400.0],["2020-08-04",378.029,382.1163,377.679,378.7292,34800.0],["2020-08-05",382.7028,386.2602,379.8739,386.2602,25200.0],["2020-08-06",382.5797,390.3946,382.5797,386.3642,21700.0],["2020-08-07",386.3641,388.5686,383.9516,387.5752,18700.0],["2020-08-10",391.1043,403.4226,391.1043,396.1187,24700.0],["2020-08-11",404.4066,414.038,400.4991,400.4991,27800.0],["2020-08-12",403.8578,408.1248,393.6209,393.6209,28600.0],["2020-08-13",390.934,392.1072,386.0237,388.3511,24600.0],["2020-08-14",384.7653,394.6427,384.7653,388.4362,18800.0],["2020-08-17",391.1137,391.1137,385.7965,388.1334,24700.0],["2020-08-18",385.9102,387.1022,380.6497,382.0879,28200.0],["2020-08-19",384.9639,384.9639,381.2173,382.381,20900.0],["2020-08-20",379.3914,385.0681,378.6723,379.3819,27100.0],["2020-08-21",378.4453,389.5148,378.4453,386.3264,29700.0],["2020-08-24",391.5584,400.3857,387.4145,399.1368,21800.0],["2020-08-25",401.1519,401.1519,390.4419,395.7969,16800.0],["2020-08-26",393.46,396.0808,391.1894,395.0401,23200.0],["2020-08-27",399.0421,405.6649,398.9759,401.9656,17100.0],["2020-08-28",407.7275,421.588,404.6337,420.992,29100.0],["2020-08-31",419.5823,420.9825,404.8892,404.8892,30800.0],["2020-09-01",402.6658,414.9937,402.136,411.7958,17400.0],["2020-09-02",411.1618,416.2709,408.2762,414.9274,18300.0],["2020-09-03",418.2956,418.2956,401.4642,405.4474,24800.0],["2020-09-04",410.9822,410.9822,392.6559,399.2314,17200.0],["2020-09-08",393.9804,396.9701,381.7755,388.843,33000.0],["2020-09-09",392.6748,393.3087,383.7151,385.4087,30400.0],["2020-09-10",383.9895,386.4399,377.3951,377.3951,36600.0],["2020-09-11",381.7283,409.3832,381.7283,406.2137,43200.0],["2020-09-14",404.5864,418.2482,404.5864,414.2367,28900.0],["2020-09-15",416.2898,416.4412,411.5592,415.0125,23800.0],["2020-09-16",413.5839,420.0837,413.0352,415.8451,32600.0],["2020-09-17",410.897,415.164,407.5383,409.9225,30400.0],["2020-09-18",411.8147,411.8147,399.203,405.4474,64700.0],["2020-09-21",395.939,395.939,384.9451,390.7448,39600.0],["2020-09-22",387.9064,392.1733,387.0359,388.6349,24300.0],["2020-09-23",392.2963,393.5452,378.4357,378.4357,45100.0],["2020-09-24",376.5531,389.4486,374.9258,385.333,55400.0],["2020-09-25",381.9648,393.5074,381.9648,387.9726,28300.0],["2020-09-28",394.9077,394.9077,381.7189,383.1191,29500.0],["2020-09-29",380.3375,381.0565,372.3334,375.4177,25200.0],["2020-09-30",374.6608,388.8241,374.6608,382.3337,40300.0],["2020-10-01",384.472,384.8788,377.3951,380.6403,23900.0],["2020-10-02",373.1376,392.9208,372.7023,386.1466,30100.0],["2020-10-05",391.6435,391.6435,382.2959,387.6035,26200.0],["2020-10-06",389.6282,398.2379,387.859,392.2679,20900.0],["2020-10-07",393.5926,393.5926,386.0047,386.0047,17100.0],["2020-10-08",388.9376,392.7694,386.6575,392.2301,21000.0],["2020-10-09",392.5044,393.8668,391.0947,391.3313,11100.0],["2020-10-12",392.6369,395.9862,392.2869,393.2046,9600.0],["2020-10-13",394.1886,394.1886,386.0426,388.4173,15900.0],["2020-10-14",389.2433,394.0002,385.5594,386.8602,14400.0],["2020-10-15",381.6855,394.9686,381.6855,392.6614,13100.0],["2020-10-16",391.9113,391.9113,388.6927,389.2908,13400.0],["2020-10-19",392.538,393.4305,385.2556,385.2556,21800.0],["2020-10-20",389.2908,391.1897,385.7208,385.7208,13200.0],["2020-10-21",383.7079,388.2559,383.7079,387.6482,23500.0],["2020-10-22",389.832,393.4685,389.4807,390.6011,15800.0],["2020-10-23",394.8831,394.8831,387.7336,390.9808,18800.0],["2020-10-26",387.4013,393.345,381.5526,390.0314,17700.0],["2020-10-27",389.9934,389.9934,379.5968,380.7361,21500.0],["2020-10-28",377.432,378.0491,369.4375,370.3205,32300.0],["2020-10-29",367.3676,371.8016,362.7152,367.5955,35300.0],["2020-10-30",367.5955,375.0393,357.1893,361.1201,35100.0],["2020-11-02",365.9529,375.7324,365.3547,373.5771,17500.0],["2020-11-03",377.6692,380.9733,375.6089,375.6089,20500.0],["2020-11-04",373.7006,383.2997,373.5676,383.2997,25200.0],["2020-11-05",388.4173,410.5968,387.9045,406.2482,25100.0],["2020-11-06",406.8084,417.4235,401.4724,403.153,15700.0],["2020-11-09",426.0731,427.26,413.4452,413.4642,28200.0],["2020-11-10",416.1417,432.4345,416.1417,430.9533,25700.0],["2020-11-11",434.4568,434.4568,427.2599,427.2979,31400.0],["2020-11-12",427.5732,432.9567,419.1705,423.8324,27100.0],["2020-11-13",424.1837,428.9215,422.4556,424.1742,24500.0],["2020-11-16",433.9536,433.9536,427.2694,428.6556,32100.0],["2020-11-17",424.554,437.3338,424.554,434.9602,26500.0],["2020-11-18",438.7579,438.8434,430.716,434.21,32500.0],["2020-11-19",430.8774,435.2544,429.7855,431.6939,14300.0],["2020-11-20",429.6146,431.8174,424.4116,425.6649,30900.0],["2020-11-23",429.3488,448.5281,429.3488,443.1826,30600.0],["2020-11-24",448.9268,448.9268,439.9259,440.0683,27000.0],["2020-11-25",436.7451,438.6251,433.4695,438.6251,16700.0],["2020-11-27",436.242,440.6,436.242,440.6,6400.0],["2020-11-30",439.1282,442.157,424.2786,424.4305,41300.0],["2020-12-01",430.6685,432.9567,426.7472,427.2599,26300.0],["2020-12-02",424.2881,429.0069,422.5126,427.2599,22000.0],["2020-12-03",425.1996,440.5145,425.1996,433.8493,29800.0],["2020-12-04",433.6499,446.2398,430.1084,440.0303,44700.0],["2020-12-07",445.1289,445.1289,434.8556,435.3399,35700.0],["2020-12-08",430.792,436.052,428.8076,428.8076,12800.0],["2020-12-09",428.6272,432.3681,428.6272,430.1464,18600.0],["2020-12-10",425.361,435.7292,424.3166,431.523,24100.0],["2020-12-11",427.6018,439.0049,427.3549,431.4661,29600.0],["2020-12-14",434.6089,440.3721,431.4757,431.4946,20200.0],["2020-12-15",434.7892,441.464,431.2097,441.464,18900.0],["2020-12-16",443.5623,443.5623,437.9794,440.5904,25000.0],["2020-12-17",443.4104,443.4104,438.1219,441.8058,22400.0],["2020-12-18",441.9862,458.298,440.9038,458.298,51800.0],["2020-12-21",460.4913,480.0123,460.4913,475.9771,67400.0],["2020-12-22",476.0246,481.4175,470.9354,470.9544,60300.0],["2020-12-23",472.0557,485.3958,471.7804,482.0251,26800.0],["2020-12-24",485.1774,498.47,483.6108,497.6154,17500.0],["2020-12-28",506.2081,509.6452,496.9033,497.0267,51100.0],["2020-12-29",498.3276,499.7043,490.4755,496.799,24300.0],["2020-12-30",495.3842,504.7554,495.3842,497.2926,16800.0],["2020-12-31",497.5205,518.3518,494.7196,506.4265,37000.0],["2021-01-04",508.1831,520.9439,497.2167,499.334,35300.0],["2021-01-05",501.0336,508.3729,501.0336,501.8976,37000.0],["2021-01-06",500.9481,513.3292,500.9481,510.8985,32200.0],["2021-01-07",511.81,520.0894,510.8131,512.0664,21600.0],["2021-01-08",519.4722,526.5932,514.2597,521.8934,21900.0],["2021-01-11",515.1995,523.0231,513.1297,520.9248,24100.0],["2021-01-12",522.2066,526.0045,513.0537,523.3934,15800.0],["2021-01-13",525.5583,526.84,517.8106,520.0323,17600.0],["2021-01-14",527.0677,533.714,519.7189,531.1599,15200.0],["2021-01-15",529.0428,532.6697,527.3812,528.6155,13900.0],["2021-01-19",534.4168,534.4168,526.6692,526.6881,23200.0],["2021-01-20",532.0811,532.0811,526.6026,532.0811,14800.0],["2021-01-21",534.7679,534.7679,527.9318,531.1315,14800.0],["2021-01-22",531.4449,534.1414,524.2859,531.0082,12900.0],["2021-01-25",534.4643,544.5571,534.4643,539.8193,33400.0],["2021-01-26",541.2624,545.9148,537.3032,543.9399,20500.0],["2021-01-27",536.9424,545.1268,535.4802,541.0156,18800.0],["2021-01-28",545.1933,546.9213,532.6793,543.9969,19400.0],["2021-01-29",545.1458,546.9877,536.705,539.4015,29200.0],["2021-02-01",539.4015,552.751,539.4015,550.6907,23800.0],["2021-02-02",555.4947,566.4135,550.6904,558.9792,20600.0],["2021-02-03",559.979,560.7785,549.1558,554.2485,13000.0],["2021-02-04",554.0103,564.2623,549.365,564.0148,12100.0],["2021-02-05",564.1959,568.5557,554.9815,558.0085,14300.0],["2021-02-08",561.464,569.917,559.9314,565.5096,17300.0],["2021-02-09",564.3863,569.3838,558.494,567.3658,13100.0],["2021-02-10",569.2411,571.1449,561.8067,567.5466,17600.0],["2021-02-11",571.145,584.8525,566.2903,580.6641,28800.0],["2021-02-12",585.6711,588.1936,576.5804,577.0848,15800.0],["2021-02-16",575.9044,578.465,566.7565,569.1077,14600.0],["2021-02-17",567.3943,574.9525,566.3853,574.6574,9800.0],["2021-02-18",575.8094,585.4236,572.8108,579.5599,12400.0],["2021-02-19",577.199,585.0618,577.199,578.9791,16200.0],["2021-02-22",579.4074,585.7662,579.4074,584.5002,9600.0],["2021-02-23",580.3784,594.0668,575.2381,590.183,24900.0],["2021-02-24",600.5684,603.5098,587.6605,589.8499,17700.0],["2021-02-25",590.183,595.1519,555.781,558.256,26600.0],["2021-02-26",557.6278,578.7031,552.9064,571.9351,24400.0],["2021-03-01",578.3033,579.6264,552.1068,556.181,25800.0],["2021-03-02",556.4379,557.3802,543.5966,545.2434,19100.0],["2021-03-03",544.4914,545.9955,533.2018,540.8171,21500.0],["2021-03-04",537.2665,540.1508,529.2419,539.5511,19900.0],["2021-03-05",538.7799,548.299,536.4382,543.8726,19600.0],["2021-03-08",545.4433,564.3768,543.0635,563.52,28400.0],["2021-03-09",566.9851,566.9851,557.6754,557.723,12100.0],["2021-03-10",556.8662,570.2405,556.8662,564.4529,10000.0],["2021-03-11",564.9574,573.0486,564.8812,572.6964,14900.0],["2021-03-12",573.8482,579.512,571.3351,572.7535,11900.0],["2021-03-15",578.5125,578.5125,565.7189,574.9144,14300.0],["2021-03-16",576.8563,577.6178,569.241,571.697,8900.0],["2021-03-17",575.0572,575.0572,570.7165,574.705,11900.0],["2021-03-18",576.0472,585.4235,572.944,576.2756,17000.0],["2021-03-19",576.8088,583.7102,572.0683,572.0683,43300.0],["2021-03-22",572.9535,572.9535,561.6258,561.6733,15600.0],["2021-03-23",566.5756,566.5756,548.3466,549.584,24000.0],["2021-03-24",549.0225,554.3437,541.274,544.1773,14500.0],["2021-03-25",538.8657,551.6784,538.8657,547.747,18800.0],["2021-03-26",545.215,548.4229,540.6839,544.3202,16200.0],["2021-03-29",546.3762,551.0596,525.796,528.1662,35300.0],["2021-03-30",525.7198,548.5561,525.7198,547.8707,26000.0],["2021-03-31",550.1933,551.9925,535.3912,535.3912,28000.0],["2021-04-01",540.5981,553.4394,540.5981,546.5952,14000.0],["2021-04-05",547.3473,573.5343,547.3473,563.3204,22700.0],["2021-04-06",569.5837,576.6564,567.737,572.4585,34400.0],["2021-04-07",571.6114,584.3099,571.6114,580.7878,27300.0],["2021-04-08",577.0467,588.8027,577.0467,582.9104,25300.0],["2021-04-09",582.5965,589.4122,577.4467,589.4122,16100.0],["2021-04-12",591.1349,594.9425,587.5557,594.457,17500.0],["2021-04-13",594.9425,604.0333,593.41,598.5217,15400.0],["2021-04-14",597.3792,609.7826,597.3792,603.0621,14100.0],["2021-04-15",610.448,624.1309,606.0874,624.1309,30500.0],["2021-04-16",619.8749,629.5694,616.0391,626.7641,22200.0],["2021-04-19",625.9435,625.9435,613.5392,614.5315,16900.0],["2021-04-20",609.6844,613.2721,602.9288,609.1501,18100.0],["2021-04-21",608.129,620.0467,608.129,617.0696,16900.0],["2021-04-22",616.8694,616.8694,604.9516,611.5164,14900.0],["2021-04-23",612.1749,623.1766,612.1749,614.8084,17100.0],["2021-04-26",621.4016,627.8519,614.1976,614.1976,10500.0],["2021-04-27",613.2626,620.0849,612.0031,612.0031,14600.0],["2021-04-28",621.0869,621.0869,603.2627,606.402,15400.0],["2021-04-29",612.9095,617.8236,606.631,615.0755,19100.0],["2021-04-30",610.9439,616.7835,606.4878,606.4878,23200.0],["2021-05-03",612.4992,617.8617,606.8409,611.0966,15600.0],["2021-05-04",616.7071,617.5086,601.4688,606.7073,24600.0],["2021-05-05",604.5794,606.5546,587.8622,595.7628,24900.0],["2021-05-06",594.0644,626.4684,588.263,621.5258,16600.0],["2021-05-07",621.7452,629.8176,621.5735,628.4055,16100.0],["2021-05-10",628.7108,637.4415,628.5199,637.4415,15800.0],["2021-05-11",629.7605,637.6898,625.1327,637.6898,16300.0],["2021-05-12",637.2889,637.2889,614.2931,616.0679,12900.0],["2021-05-13",617.8331,636.5255,617.8331,634.7221,19700.0],["2021-05-14",639.2068,639.2068,615.2472,621.001,15700.0],["2021-05-17",616.8789,633.2049,616.1156,629.3787,10300.0],["2021-05-18",629.6554,643.0807,628.3004,632.4034,11100.0],["2021-05-19",624.7223,629.7604,622.1078,627.6326,13100.0],["2021-05-20",624.0066,638.1476,624.0066,635.1992,14100.0],["2021-05-21",639.3023,650.3422,639.3023,646.0293,14100.0],["2021-05-24",651.5731,653.6151,634.3024,638.4818,17100.0],["2021-05-25",637.0313,637.0313,615.5527,622.0316,21500.0],["2021-05-26",624.3693,637.6229,620.314,631.7928,15100.0],["2021-05-27",634.1496,638.7392,631.497,636.2298,24200.0],["2021-05-28",642.6227,642.6227,631.1439,632.184,13100.0],["2021-06-01",633.8062,644.8748,629.6651,644.4644,19800.0],["2021-06-02",647.1742,647.1742,621.1727,625.0276,18700.0],["2021-06-03",622.27,622.27,608.4438,617.4036,21500.0],["2021-06-04",617.7473,639.0924,617.7473,636.9073,26100.0],["2021-06-07",639.97,643.0234,629.6649,641.3822,16500.0],["2021-06-08",639.9414,639.9414,631.4683,633.8633,16300.0],["2021-06-09",637.4702,637.4702,625.0944,630.4855,15000.0],["2021-06-10",630.4855,630.953,618.3769,624.5982,14000.0],["2021-06-11",621.564,627.6517,617.8713,626.6403,16300.0],["2021-06-14",624.3978,627.1458,616.8502,621.4875,16400.0],["2021-06-15",614.9611,614.9706,606.8601,611.2302,18700.0],["2021-06-16",610.0087,615.3044,604.7989,613.024,23700.0],["2021-06-17",612.9096,614.2741,606.0776,610.4573,15500.0],["2021-06-18",607.4516,611.7073,599.4555,611.7073,51500.0],["2021-06-21",609.9897,618.396,606.8408,613.0144,23400.0],["2021-06-22",612.1557,612.1557,598.2819,605.3619,22400.0],["2021-06-23",602.3372,602.4325,595.9823,601.4498,26600.0],["2021-06-24",605.4575,607.2418,595.9824,605.2857,37800.0],["2021-06-25",608.0145,610.3427,597.5566,600.8581,460100.0],["2021-06-28",602.8429,602.8524,595.5816,598.7303,32400.0],["2021-06-29",602.6139,606.3161,598.0434,598.6922,41500.0],["2021-06-30",598.3487,606.6023,597.1273,604.8562,29300.0],["2021-07-01",604.8564,611.9745,602.3946,608.7685,42000.0],["2021-07-02",607.8238,613.444,598.7209,609.8848,26400.0],["2021-07-06",605.0564,625.4568,596.8886,625.4568,102400.0],["2021-07-07",624.4551,632.5657,624.4551,626.7452,23600.0],["2021-07-08",618.6727,630.2278,607.8428,621.7929,31500.0],["2021-07-09",626.5829,643.2143,622.2414,639.2068,28300.0],["2021-07-12",637.6705,637.8137,633.1382,636.1248,30200.0],["2021-07-13",634.579,636.6496,629.0925,631.6688,26000.0],["2021-07-14",634.5219,635.2566,623.587,625.4667,17500.0],["2021-07-15",621.794,622.1574,616.1705,619.776,28100.0],["2021-07-16",625.3614,629.646,620.6942,622.1288,21400.0],["2021-07-19",614.6975,614.6975,605.6788,608.261,21400.0],["2021-07-20",614.095,627.3123,614.095,626.4324,17800.0],["2021-07-21",626.1072,638.9227,623.2572,632.6489,24700.0],["2021-07-22",629.0913,631.0997,624.6249,627.7619,18300.0],["2021-07-23",625.9448,628.1637,618.1025,625.2467,16100.0],["2021-07-26",623.9937,629.1582,613.4161,619.623,17800.0],["2021-07-27",618.3701,618.3701,609.6,617.0694,15700.0],["2021-07-28",619.6804,629.0147,616.0557,627.0446,14200.0],["2021-07-29",626.2889,638.5115,626.2889,634.4755,13600.0],["2021-07-30",635.04,636.9719,630.5258,635.6711,18000.0],["2021-08-02",635.8049,637.0961,628.7851,637.0961,21200.0],["2021-08-03",636.771,636.771,621.8896,630.7458,16100.0],["2021-08-04",624.0702,626.5664,615.807,616.0844,16600.0],["2021-08-05",613.8944,629.1201,613.8944,620.6752,23900.0],["2021-08-06",622.3773,624.1944,611.9527,612.4787,18600.0],["2021-08-09",615.3959,615.3959,601.9586,601.9586,14700.0],["2021-08-10",598.7069,604.7704,596.1534,603.0585,14900.0],["2021-08-11",601.3178,605.8702,599.1373,602.8671,13000.0],["2021-08-12",602.2167,602.2167,591.5435,593.504,15700.0],["2021-08-13",597.7217,601.356,592.9589,595.8281,11800.0],["2021-08-16",593.9155,597.6167,590.2429,593.9155,17300.0],["2021-08-17",590.8454,597.1002,585.5471,587.7755,16300.0],["2021-08-18",587.5555,591.8975,568.0261,568.2365,15700.0],["2021-08-19",567.5861,570.943,566.1803,568.7625,22400.0],["2021-08-20",568.7624,579.12,568.7624,576.2891,52800.0],["2021-08-23",577.6281,586.1304,577.6281,580.0191,13100.0],["2021-08-24",583.395,592.9111,583.1559,583.1559,14400.0],["2021-08-25",586.1209,586.8286,579.7226,581.272,22100.0],["2021-08-26",584.2558,584.2558,579.9042,579.9042,13800.0],["2021-08-27",580.4304,597.2724,580.4304,592.8251,22000.0],["2021-08-30",596.5262,596.5262,588.1578,588.1578,11800.0],["2021-08-31",585.7765,592.1078,583.5386,589.9081,14700.0],["2021-09-01",589.9463,589.9463,581.4154,582.3813,11500.0],["2021-09-02",583.2709,585.8531,576.6527,577.4847,17600.0],["2021-09-03",577.4847,577.4847,573.0471,574.9025,15400.0],["2021-09-07",578.1064,578.4316,570.637,572.9228,14500.0],["2021-09-08",572.9705,578.288,568.4086,575.7537,12100.0],["2021-09-09",572.9993,575.1416,569.3363,571.6317,16700.0],["2021-09-10",574.4911,574.5007,563.4736,565.8167,15300.0],["2021-09-13",569.824,577.982,563.5693,567.7582,17500.0],["2021-09-14",568.4755,569.7475,550.3806,560.9105,27100.0],["2021-09-15",562.9953,562.9953,553.2593,557.5726,17100.0],["2021-09-16",558.9214,562.3453,555.3732,555.3732,18700.0],["2021-09-17",558.6727,561.6662,554.9045,559.7629,62200.0],["2021-09-20",549.7207,562.1442,546.0961,558.0796,21000.0],["2021-09-21",563.0623,563.0623,556.7693,557.3145,19400.0],["2021-09-22",561.3311,562.9474,556.7117,556.7309,23400.0],["2021-09-23",561.0348,568.8198,561.0348,566.2375,13100.0],["2021-09-24",568.0546,574.0894,560.107,571.2393,13600.0],["2021-09-27",573.5157,582.8883,571.8898,577.5995,17300.0],["2021-09-28",578.1159,583.3186,572.0333,572.0333,16200.0],["2021-09-29",575.2659,575.2659,566.1324,569.8336,16600.0],["2021-09-30",571.5454,573.6782,561.3121,563.4639,22600.0],["2021-10-01",567.4427,575.3902,567.4427,571.4116,20800.0],["2021-10-04",573.6687,578.3167,565.5872,573.8408,18700.0],["2021-10-05",574.7877,584.3707,574.7877,580.5834,10500.0],["2021-10-06",576.1935,579.4931,572.6454,576.2605,16200.0],["2021-10-07",577.8959,586.2642,577.8959,582.6778,13400.0],["2021-10-08",582.9362,585.7575,576.4041,576.4041,9200.0],["2021-10-11",579.5505,581.492,566.8975,569.9579,10200.0],["2021-10-12",573.5827,577.4274,566.6872,566.6872,10500.0],["2021-10-13",565.941,573.0183,556.1763,557.4961,13600.0],["2021-10-14",561.4468,564.5056,553.632,557.5922,10900.0],["2021-10-15",565.1,565.1,547.0349,549.0965,19200.0],["2021-10-18",549.5856,554.2362,545.1269,545.1269,12400.0],["2021-10-19",546.3638,549.2884,544.705,549.1062,9700.0],["2021-10-20",551.3018,555.1852,547.3225,552.0881,14400.0],["2021-10-21",551.6663,554.2264,548.0034,550.7745,11800.0],["2021-10-22",548.9719,555.9333,548.9719,553.958,11800.0],["2021-10-25",553.5169,571.4861,550.2376,567.7082,14100.0],["2021-10-26",569.0506,584.5172,565.6275,582.0337,27600.0],["2021-10-27",582.0337,582.0337,559.251,559.251,14000.0],["2021-10-28",548.4925,565.4932,548.4925,559.8167,18000.0],["2021-10-29",556.9401,565.8959,556.9401,561.7535,12800.0],["2021-11-01",571.8219,594.154,571.8219,582.7818,25800.0],["2021-11-02",571.8313,571.8313,552.5772,556.1921,11900.0],["2021-11-03",555.799,586.9718,555.799,580.9022,12900.0],["2021-11-04",580.1832,580.1832,560.4975,567.2288,13900.0],["2021-11-05",573.2793,589.2253,573.2793,582.5324,16900.0],["2021-11-08",581.4104,581.4104,568.5904,570.3739,10800.0],["2021-11-09",568.4464,570.8244,558.2248,567.6409,11200.0],["2021-11-10",565.3012,575.9255,565.3012,570.8339,12900.0],["2021-11-11",566.7875,569.5587,565.4931,567.0848,8600.0],["2021-11-12",564.122,570.8053,562.9521,569.5684,15700.0],["2021-11-15",573.4039,573.4039,565.8864,567.2288,16400.0],["2021-11-16",568.5232,573.8066,565.2535,573.8066,18000.0],["2021-11-17",570.5848,577.8722,569.5396,577.2394,15800.0],["2021-11-18",580.2023,580.2023,571.1026,571.9656,16600.0],["2021-11-19",567.3822,572.1861,567.3822,571.2848,18600.0],["2021-11-22",568.3316,573.7492,567.9672,569.0411,16800.0],["2021-11-23",571.486,577.5364,566.4902,575.3694,14000.0],["2021-11-24",577.1626,581.3337,577.1626,578.3612,9100.0],["2021-11-26",570.048,571.4863,562.1852,569.6165,13400.0],["2021-11-29",576.8749,576.8749,551.5607,552.8169,19700.0],["2021-11-30",548.8376,549.202,539.8435,543.2187,28700.0],["2021-12-01",551.7334,557.1126,536.6312,536.6312,18300.0],["2021-12-02",540.6009,558.4359,540.6009,555.4442,15100.0],["2021-12-03",553.7854,554.6101,549.3171,551.5033,15600.0],["2021-12-06",556.2977,578.8407,556.2977,574.2861,20700.0],["2021-12-07",580.4228,580.5954,563.9878,564.7166,14700.0],["2021-12-08",566.1164,573.212,564.8219,571.3518,9100.0],["2021-12-09",566.8548,571.0355,560.1715,561.2071,16500.0],["2021-12-10",562.2427,564.9467,559.462,561.955,14000.0],["2021-12-13",561.955,561.955,553.0088,556.5758,9900.0],["2021-12-14",559.3564,559.3564,552.8937,555.1375,24900.0],["2021-12-15",555.5689,556.5182,546.4213,554.2457,24900.0],["2021-12-16",559.4619,562.7412,544.2542,548.2527,19700.0],["2021-12-17",547.4473,552.1362,542.8255,546.1432,47900.0],["2021-12-20",540.1312,540.1312,525.2208,537.3121,22900.0],["2021-12-21",546.5554,559.9796,546.5554,558.2152,24200.0],["2021-12-22",550.6596,561.5331,550.6596,558.9537,7600.0],["2021-12-23",552.0882,563.6809,551.5513,561.4372,8600.0],["2021-12-27",561.3798,562.4442,558.0621,562.4442,12300.0],["2021-12-28",563.0,565.7328,560.9384,564.9944,16100.0],["2021-12-29",570.4602,570.4602,563.3454,563.355,11700.0],["2021-12-30",565.848,568.2835,564.5151,566.6918,14500.0],["2021-12-31",572.5217,604.6917,572.5217,603.9246,38600.0],["2022-01-03",619.2665,638.0316,613.7722,632.0866,57800.0],["2022-01-04",634.7715,647.2368,624.2239,625.202,37900.0],["2022-01-05",627.9252,634.4647,621.4816,621.8364,27300.0],["2022-01-06",623.265,629.3059,614.0503,614.0503,16600.0],["2022-01-07",613.6765,616.2271,605.0467,605.181,22700.0],["2022-01-10",606.1877,610.4643,601.2111,602.9946,16100.0],["2022-01-11",606.1109,617.416,600.3001,601.2686,16600.0],["2022-01-12",600.3003,605.4111,594.0676,594.0676,21800.0],["2022-01-13",595.4482,619.4296,595.4482,597.4427,25500.0],["2022-01-14",594.499,607.3958,589.7046,606.715,26900.0],["2022-01-18",608.7958,608.7958,587.4322,589.1006,22700.0],["2022-01-19",590.002,593.1567,582.0434,584.8721,26000.0],["2022-01-20",587.2021,595.036,569.3959,572.0519,28700.0],["2022-01-21",571.3328,577.8531,567.6124,570.1918,17400.0],["2022-01-24",568.1109,583.1076,562.281,579.0804,30400.0],["2022-01-25",573.2985,580.116,562.5495,569.1178,24600.0],["2022-01-26",574.8232,581.334,553.4596,558.0622,21400.0],["2022-01-27",558.8577,562.0795,547.2075,547.2075,40400.0],["2022-01-28",549.0774,552.3279,535.8833,550.717,35600.0],["2022-01-31",547.8979,570.6422,542.4994,570.6422,59200.0],["2022-02-01",565.8384,569.856,556.5949,566.9794,21900.0],["2022-02-02",563.6818,563.6818,551.5677,558.2016,21600.0],["2022-02-03",554.7211,558.7207,549.9812,553.6251,17200.0],["2022-02-04",551.9618,557.3363,548.0199,555.5384,12400.0],["2022-02-07",553.4328,559.5764,551.2696,554.5385,11600.0],["2022-02-08",554.3558,571.5751,554.3558,569.8349,18700.0],["2022-02-09",574.4401,587.0638,574.4401,584.3718,26000.0],["2022-02-10",574.7959,587.3908,560.8743,565.3738,22100.0],["2022-02-11",568.2004,577.8437,568.2004,573.671,21500.0],["2022-02-14",577.4303,577.4303,560.384,568.162,20200.0],["2022-02-15",571.0176,587.9197,569.787,582.478,18400.0],["2022-02-16",571.2482,587.3523,571.2482,584.9872,14500.0],["2022-02-17",580.0357,580.0357,561.7203,572.1519,19200.0],["2022-02-18",567.5852,579.1225,566.6911,576.094,64000.0],["2022-02-22",573.6613,573.8825,562.7394,565.4218,22000.0],["2022-02-23",563.4028,563.4028,552.1443,554.3364,26200.0],["2022-02-24",546.145,567.0562,546.145,565.6141,17700.0],["2022-02-25",569.2099,574.9401,558.8745,574.8536,22500.0],["2022-02-28",576.0939,578.3148,567.3352,577.9495,38200.0],["2022-03-01",576.863,577.4398,565.0373,566.1622,29000.0],["2022-03-02",563.8067,578.1129,563.8067,570.1426,15500.0],["2022-03-03",567.9794,570.4503,556.4325,561.7877,19600.0],["2022-03-04",556.9613,556.9613,547.0585,552.2598,21500.0],["2022-03-07",551.1926,551.1926,538.492,538.7805,17900.0],["2022-03-08",539.8478,559.4899,538.4056,551.933,17400.0],["2022-03-09",560.5762,560.9992,558.3072,559.7109,11900.0],["2022-03-10",557.2688,558.7783,553.5,557.3361,17200.0],["2022-03-11",561.6723,564.1529,559.2399,559.9706,11900.0],["2022-03-14",564.6047,572.7096,555.2307,561.6339,16400.0],["2022-03-15",565.7008,572.4309,562.0185,566.3257,13700.0],["2022-03-16",567.8351,575.6131,561.6819,574.844,19600.0],["2022-03-17",573.3442,574.421,564.8161,574.3633,14500.0],["2022-03-18",572.4404,581.5645,571.479,581.5645,42700.0],["2022-03-21",576.8631,579.8435,574.6422,577.613,17600.0],["2022-03-22",577.7186,583.4007,577.1129,577.1129,14900.0],["2022-03-23",579.3435,579.3435,565.8738,568.0754,12100.0],["2022-03-24",570.854,582.4201,567.0178,582.4201,15600.0],["2022-03-25",583.3912,589.3041,574.1902,588.3715,16300.0],["2022-03-28",585.1601,585.1601,579.43,585.0063,9900.0],["2022-03-29",591.1309,594.1401,584.593,585.9006,14500.0],["2022-03-30",582.6316,591.0058,582.3239,587.8715,17600.0],["2022-03-31",587.8234,593.9574,585.2372,587.8907,22600.0],["2022-04-01",587.8234,596.7071,584.1988,595.8418,14200.0],["2022-04-04",587.5639,587.5639,581.9587,582.7759,21100.0],["2022-04-05",583.6123,587.4388,578.3244,579.2185,18900.0],["2022-04-06",581.824,589.9385,578.9493,582.3143,15200.0],["2022-04-07",576.5458,579.8436,571.4887,578.0553,19400.0],["2022-04-08",577.7572,587.8426,576.0746,586.3524,20500.0],["2022-04-11",586.6794,589.2656,581.4491,583.2278,18700.0],["2022-04-12",588.7657,590.9289,580.9011,582.9297,14300.0],["2022-04-13",580.1896,592.2268,580.1896,587.833,17200.0],["2022-04-14",587.5832,591.5731,584.3142,589.8329,15800.0],["2022-04-18",584.5546,597.6398,576.7093,593.6113,16400.0],["2022-04-19",599.9346,605.1783,599.9346,602.3058,15900.0],["2022-04-20",607.2601,612.3206,605.8625,610.2868,11200.0],["2022-04-21",612.3304,612.3304,599.9153,604.3685,13700.0],["2022-04-22",602.4214,604.3685,595.3271,595.3271,12000.0],["2022-04-25",587.9821,595.1439,583.1144,592.3486,18600.0],["2022-04-26",587.5965,587.5965,572.6368,572.6368,18200.0],["2022-04-27",573.5428,583.2975,569.2052,578.1984,15800.0],["2022-04-28",583.924,589.9292,574.5067,584.3964,16800.0],["2022-04-29",585.0904,585.9579,569.8704,570.9885,18900.0],["2022-05-02",569.6294,573.2344,562.6315,570.2174,21300.0],["2022-05-03",567.4414,572.7236,562.6507,562.9207,28600.0],["2022-05-04",565.7351,585.8132,559.7396,585.8132,23100.0],["2022-05-05",583.3842,584.6084,576.2417,583.1625,20800.0],["2022-05-06",577.0031,577.9574,564.5591,569.4943,15800.0],["2022-05-09",563.4507,577.4659,563.4507,577.4659,17400.0],["2022-05-10",583.9336,588.9653,574.4874,585.3988,24400.0],["2022-05-11",587.9821,590.4304,572.7428,576.8587,15600.0],["2022-05-12",576.0971,577.6008,565.6676,577.1381,20000.0],["2022-05-13",583.6639,591.3848,583.6639,587.4905,18500.0],["2022-05-16",583.3554,583.6735,572.8488,575.5864,19400.0],["2022-05-17",579.4999,597.6213,579.4999,595.1826,18700.0],["2022-05-18",587.9822,590.604,579.0179,586.0062,17100.0],["2022-05-19",585.3411,590.8354,575.4514,583.3651,20300.0],["2022-05-20",587.0663,588.1845,571.5957,578.6804,64700.0],["2022-05-23",584.0205,585.5628,569.9475,570.8825,19100.0],["2022-05-24",565.446,575.7116,555.7009,569.1281,35200.0],["2022-05-25",564.1062,575.9718,564.1062,568.8871,23000.0],["2022-05-26",574.5067,581.7456,574.5067,575.2971,15700.0],["2022-05-27",583.4325,590.8642,583.4325,589.4665,13700.0],["2022-05-31",585.3699,594.5269,583.5385,590.8931,20700.0],["2022-06-01",581.8419,593.4473,581.8419,588.0976,13800.0],["2022-06-02",591.7026,597.1486,590.0157,592.9556,15800.0],["2022-06-03",584.9362,587.4808,582.3721,586.0543,12000.0],["2022-06-06",581.225,584.9843,579.7695,583.5866,10100.0],["2022-06-07",584.3578,587.9821,584.1746,584.1746,12100.0],["2022-06-08",586.8253,586.8253,576.9164,579.5286,11200.0],["2022-06-09",570.4198,573.9862,570.4198,571.962,10500.0],["2022-06-10",565.1568,574.5356,563.8941,563.8941,12700.0],["2022-06-13",558.5733,558.5733,546.3607,548.1053,22600.0],["2022-06-14",549.4258,549.4836,541.3579,549.4836,20100.0],["2022-06-15",552.8767,553.4743,542.3605,544.0377,23500.0],["2022-06-16",538.2639,539.7869,518.4846,523.68,46800.0],["2022-06-17",529.4248,529.4248,514.5036,518.1664,56300.0],["2022-06-21",520.8557,526.2054,516.4989,524.4703,17500.0],["2022-06-22",525.0968,530.7742,524.0365,525.9547,18000.0],["2022-06-23",524.6439,531.4009,519.5449,531.4009,13200.0],["2022-06-24",536.1046,546.6691,536.1046,543.3436,29300.0],["2022-06-27",546.7655,553.9177,542.6786,549.8693,15200.0],["2022-06-28",554.2165,559.065,537.9072,538.2446,15800.0],["2022-06-29",535.0638,542.216,535.0638,540.934,10000.0],["2022-06-30",540.6446,550.3415,540.6446,546.3798,12100.0],["2022-07-01",545.8787,561.2241,545.5703,560.0674,11800.0],["2022-07-05",552.8961,552.8961,535.1024,549.079,14600.0],["2022-07-06",552.2695,552.2695,539.6231,540.0086,12300.0],["2022-07-07",544.8667,547.7487,544.0281,547.7487,9300.0],["2022-07-08",543.3822,551.0935,543.2377,543.816,10200.0],["2022-07-11",539.7869,545.2137,533.2131,538.4471,9600.0],["2022-07-12",544.0569,550.7561,541.7628,541.7628,10700.0],["2022-07-13",536.0662,544.1823,536.0662,541.7147,9700.0],["2022-07-14",534.8516,542.8905,534.8516,542.6303,8100.0],["2022-07-15",550.303,554.1298,543.5557,549.8789,17000.0],["2022-07-18",548.0618,554.6249,544.2922,547.7429,11500.0],["2022-07-19",554.4799,566.9005,553.523,562.9665,10600.0],["2022-07-20",564.4839,565.9532,558.1335,565.0735,13400.0],["2022-07-21",560.5501,562.5412,559.0422,561.275,7800.0],["2022-07-22",560.6176,560.6176,552.1021,558.1238,12900.0],["2022-07-25",557.0221,563.4401,555.8331,558.0273,10800.0],["2022-07-26",561.9805,564.0973,557.7179,560.9269,10100.0],["2022-07-27",558.3364,572.0619,558.2881,571.2886,12300.0],["2022-07-28",561.9032,578.5477,561.9032,577.7745,10700.0],["2022-07-29",565.1799,576.2666,564.6966,574.6234,15100.0],["2022-08-01",576.4697,583.2357,576.4697,578.8861,14100.0],["2022-08-02",575.2808,583.9898,573.1834,581.409,13500.0],["2022-08-03",578.6154,584.4149,571.0277,582.8781,15200.0],["2022-08-04",577.7552,577.7552,566.5718,566.5718,13200.0],["2022-08-05",561.5647,563.4206,556.2582,558.9743,12300.0],["2022-08-08",556.587,570.2738,556.587,563.1211,14200.0],["2022-08-09",565.4506,570.6508,557.6986,564.5806,17200.0],["2022-08-10",572.0911,577.0497,566.2336,570.0323,11600.0],["2022-08-11",571.1922,576.4698,565.499,573.4347,12000.0],["2022-08-12",578.9828,587.972,575.1648,585.3235,13200.0],["2022-08-15",579.9686,592.7082,579.9686,591.9252,12100.0],["2022-08-16",587.6627,592.7663,585.0046,585.4202,17300.0],["2022-08-17",585.4588,585.4588,574.6814,576.1796,10600.0],["2022-08-18",564.6,578.3448,564.1747,576.0153,12100.0],["2022-08-19",572.8256,575.6287,566.6974,572.0716,14300.0],["2022-08-22",560.9077,562.5509,558.9166,560.0571,12000.0],["2022-08-23",567.1131,567.1131,556.5677,556.5677,17000.0],["2022-08-24",560.1441,562.3672,556.587,558.4429,9400.0],["2022-08-25",562.5123,566.9199,562.5123,564.9384,10900.0],["2022-08-26",559.3901,559.3901,555.7557,556.2681,10800.0],["2022-08-29",549.8692,556.9929,549.0186,555.282,9400.0],["2022-08-30",554.1415,554.1415,548.5354,549.7822,11500.0],["2022-08-31",555.5432,555.5432,546.3993,546.5347,12400.0],["2022-09-01",542.2526,545.0943,541.3633,544.1277,11700.0],["2022-09-02",545.1039,546.1188,534.5585,534.5585,12000.0],["2022-09-06",532.9637,538.5699,532.8478,536.8687,17300.0],["2022-09-07",540.3581,541.779,537.5068,541.5084,12400.0],["2022-09-08",537.1975,540.5129,532.5869,535.187,14800.0],["2022-09-09",536.4531,543.6059,534.7713,542.7263,12800.0],["2022-09-12",546.119,561.101,546.119,560.9464,12800.0],["2022-09-13",536.6562,539.9232,530.1897,534.1721,13000.0],["2022-09-14",532.0454,536.1437,532.0358,536.1437,12700.0],["2022-09-15",535.4865,544.4178,535.3995,538.9566,16000.0],["2022-09-16",535.8153,537.5648,529.5131,534.8003,41400.0],["2022-09-19",536.1437,546.8631,536.1437,546.8438,14400.0],["2022-09-20",541.7113,541.7113,531.8135,537.2554,12900.0],["2022-09-21",548.9801,551.7252,534.2493,534.2493,16700.0],["2022-09-22",531.6202,531.6202,522.9306,525.492,14400.0],["2022-09-23",524.4482,524.4482,513.2551,517.4501,18300.0],["2022-09-26",515.8166,518.0301,511.4573,511.4573,15100.0],["2022-09-27",518.1266,518.1266,508.0162,508.0162,16000.0],["2022-09-28",509.3115,531.8039,509.3115,524.4965,14600.0],["2022-09-29",520.4464,523.1142,518.5036,520.7654,16700.0],["2022-09-30",531.4172,540.2904,519.6249,520.0018,23500.0],["2022-10-03",522.0705,534.1141,522.0705,529.1168,14300.0],["2022-10-04",553.349,554.3543,544.4952,546.177,12600.0],["2022-10-05",540.0681,543.5091,536.3757,537.1683,14400.0],["2022-10-06",539.1112,539.1112,531.1175,533.3503,16500.0],["2022-10-07",523.2398,526.1589,517.3727,518.4842,19800.0],["2022-10-10",523.8779,540.2228,521.5194,532.6641,12100.0],["2022-10-11",535.8248,544.1084,530.2187,537.3714,16700.0],["2022-10-12",540.3388,541.3247,537.6033,537.6033,11200.0],["2022-10-13",535.9697,557.8821,535.9697,557.8821,15100.0],["2022-10-14",559.6511,559.6511,541.8659,544.988,10100.0],["2022-10-17",552.4904,560.9233,549.5922,558.6163,13700.0],["2022-10-18",563.8408,580.1928,563.8408,579.2914,16600.0],["2022-10-19",577.7892,577.7892,558.1609,570.7424,14800.0],["2022-10-20",574.9587,580.6097,564.8101,570.4127,14300.0],["2022-10-21",574.4353,577.7503,565.4402,576.0831,12900.0],["2022-10-24",575.4822,575.4822,568.5614,571.3336,8400.0],["2022-10-25",586.2219,600.3737,586.2122,595.9246,15400.0],["2022-10-26",595.9246,599.1524,590.1088,590.1961,10700.0],["2022-10-27",601.2267,601.2267,597.2138,598.8519,7600.0],["2022-10-28",603.8632,608.5352,597.2138,608.5352,14300.0],["2022-10-31",602.8163,610.5998,602.8163,604.7162,16600.0],["2022-11-01",609.5143,630.0441,608.5451,618.5579,28300.0],["2022-11-02",616.6193,627.0392,609.5433,611.8697,14400.0],["2022-11-03",605.8115,623.821,605.8115,623.821,10500.0],["2022-11-04",632.9518,632.9518,619.3816,620.4478,27100.0],["2022-11-07",621.8922,621.8922,613.5659,619.3817,12100.0],["2022-11-08",618.4027,621.1748,611.5013,618.7322,13800.0],["2022-11-09",616.1442,616.1442,606.3156,611.7339,12400.0],["2022-11-10",623.8211,642.0245,623.8211,641.1425,19900.0],["2022-11-11",643.9728,643.9728,634.5609,637.4591,11700.0],["2022-11-14",627.4366,642.0924,626.8453,629.8017,24900.0],["2022-11-15",630.0536,637.5947,626.7386,632.3121,30700.0],["2022-11-16",632.1763,632.1763,624.7514,631.5753,17700.0],["2022-11-17",622.7451,624.2766,608.9909,617.3947,17000.0],["2022-11-18",633.9114,633.9114,624.9067,628.0278,16400.0],["2022-11-21",625.1974,627.0875,620.1183,625.1974,13200.0],["2022-11-22",620.7388,625.1975,610.5417,625.1684,21700.0],["2022-11-23",617.8018,625.1394,617.8018,622.0473,20000.0],["2022-11-25",618.2961,625.9148,618.2961,623.1038,5600.0],["2022-11-28",616.9196,621.107,614.2831,621.107,12500.0],["2022-11-29",617.2395,627.7176,613.9924,627.7176,19600.0],["2022-11-30",628.0473,628.0473,615.7953,623.918,44400.0],["2022-12-01",623.7241,638.0212,622.1926,629.4623,22200.0],["2022-12-02",625.1006,629.9568,588.8392,589.0427,73700.0],["2022-12-05",591.2429,600.8487,589.3819,600.1605,34500.0],["2022-12-06",588.0249,598.5514,588.0249,594.9553,24000.0],["2022-12-07",599.0265,599.0265,582.1897,591.7955,33000.0],["2022-12-08",597.8632,600.5772,595.0522,595.0522,14800.0],["2022-12-09",594.7711,594.7711,580.8228,582.5676,28100.0],["2022-12-12",579.3496,593.4529,579.3496,591.0684,18500.0],["2022-12-13",602.9328,607.2656,591.4176,593.2108,28900.0],["2022-12-14",590.5353,598.0474,584.2058,586.7551,19300.0],["2022-12-15",578.7584,579.6113,569.1236,578.6033,28000.0],["2022-12-16",572.2738,587.2204,571.76,583.1299,54100.0],["2022-12-19",587.5112,587.5112,563.1624,567.0202,20600.0],["2022-12-20",564.8779,573.2817,563.3852,566.3803,36500.0],["2022-12-21",567.534,585.4369,567.534,575.3563,29000.0],["2022-12-22",562.9976,578.7874,562.9976,577.2463,27800.0],["2022-12-23",577.1493,582.8682,577.1493,579.0588,13200.0],["2022-12-27",581.6566,590.2252,573.34,579.6696,33000.0],["2022-12-28",583.4207,583.4207,574.0282,574.6,14500.0],["2022-12-29",579.4078,587.7534,579.4078,587.7534,13100.0],["2022-12-30",588.1993,588.432,585.4562,585.6598,16900.0],["2023-01-03",587.5984,595.8374,584.8068,593.6758,21200.0],["2023-01-04",592.2994,603.9989,590.1282,593.2203,23100.0],["2023-01-05",590.3025,593.2104,584.4673,584.4673,18500.0],["2023-01-06",590.2834,604.5418,589.3335,602.0604,20600.0],["2023-01-09",598.7162,602.8745,593.5887,595.1492,16200.0],["2023-01-10",591.272,602.8163,591.272,601.973,10900.0],["2023-01-11",614.6321,614.6321,603.776,605.5789,13800.0],["2023-01-12",601.9925,618.9455,601.9925,613.6725,23600.0],["2023-01-13",608.1572,615.4367,605.8988,615.1653,14100.0],["2023-01-17",612.5384,612.5384,606.7808,607.0134,11300.0],["2023-01-18",609.9989,609.9989,588.5581,592.2414,18000.0],["2023-01-19",585.3011,592.7841,583.3722,586.5515,15900.0],["2023-01-20",591.9215,599.1912,591.3981,598.8423,10300.0],["2023-01-23",600.2184,600.2184,590.9035,593.8211,19800.0],["2023-01-24",586.881,602.6709,586.8714,600.1701,13900.0],["2023-01-25",597.7664,609.3689,597.7664,607.6339,10700.0],["2023-01-26",610.6579,616.3089,604.6483,615.8727,24200.0],["2023-01-27",611.6853,621.3202,610.4447,616.9389,11000.0],["2023-01-30",607.7501,614.4092,607.7501,612.3156,13600.0],["2023-01-31",624.1604,634.5416,624.1604,633.2524,17900.0],["2023-02-01",628.0923,642.7367,628.0923,640.1421,19600.0],["2023-02-02",639.8116,655.4569,639.8116,651.7642,14600.0],["2023-02-03",647.1872,662.4438,647.1872,651.2686,20100.0],["2023-02-06",646.7985,651.0159,643.7569,647.7217,14500.0],["2023-02-07",642.2702,649.0433,636.1384,649.0433,15000.0],["2023-02-08",638.6747,644.3498,638.6747,642.4257,8600.0],["2023-02-09",641.0263,644.3011,638.9468,639.0051,12200.0],["2023-02-10",638.9274,642.173,637.9362,637.9362,11300.0],["2023-02-13",649.9955,652.5123,647.3038,652.5123,8500.0],["2023-02-14",647.4496,649.9956,645.0494,645.0494,16200.0],["2023-02-15",636.7895,653.4065,636.7895,651.531,12100.0],["2023-02-16",646.7209,653.0178,645.3506,645.3506,11400.0],["2023-02-17",649.432,653.2705,644.6219,652.4736,14800.0],["2023-02-21",638.1888,651.4824,638.1888,644.3789,15800.0],["2023-02-22",645.1368,652.0362,637.9555,638.3831,12800.0],["2023-02-23",639.5008,643.3003,636.1676,637.4017,11000.0],["2023-02-24",625.8088,635.5068,623.6223,626.7319,11000.0],["2023-02-27",627.0915,627.0915,611.9127,611.9418,11500.0],["2023-02-28",608.8517,614.1867,606.2377,608.9586,23200.0],["2023-03-01",608.7934,612.4472,604.848,609.2307,10600.0],["2023-03-02",603.9443,607.2579,602.8656,606.636,16700.0],["2023-03-03",607.6176,609.4348,604.8481,608.7545,14800.0],["2023-03-06",606.1405,608.3075,602.1271,605.0812,19200.0],["2023-03-07",600.5141,603.0698,594.0422,594.431,17500.0],["2023-03-08",591.7779,604.2358,591.7779,604.2358,18700.0],["2023-03-09",599.4937,600.6015,587.8229,590.0288,16800.0],["2023-03-10",584.0234,584.0234,560.8665,569.8649,21900.0],["2023-03-13",558.0873,561.2747,544.9589,545.3574,17900.0],["2023-03-14",558.1164,558.1164,547.1453,550.391,19800.0],["2023-03-15",536.0479,542.8502,529.6052,541.8201,18600.0],["2023-03-16",542.034,569.2722,539.9253,559.3992,26200.0],["2023-03-17",556.1438,556.1438,548.1852,549.5554,55600.0],["2023-03-20",551.9555,560.0016,551.9555,556.6296,35000.0],["2023-03-21",562.6448,562.6448,558.4954,559.2242,12200.0],["2023-03-22",561.2553,563.5291,553.491,553.5687,16600.0],["2023-03-23",553.899,554.725,548.7196,551.4697,15300.0],["2023-03-24",548.5543,559.4185,548.5543,557.2126,13000.0],["2023-03-27",556.8921,573.4313,556.8921,570.4384,22100.0],["2023-03-28",567.0372,572.5567,562.8586,567.4064,17100.0],["2023-03-29",571.1476,571.1476,564.6466,569.447,22900.0],["2023-03-30",571.7308,575.2777,567.6591,571.4781,23800.0],["2023-03-31",579.806,579.9615,572.7317,579.0092,29100.0],["2023-04-03",579.8449,579.9518,572.8677,577.3087,21600.0],["2023-04-04",578.6301,578.6301,561.2649,566.0848,23300.0],["2023-04-05",565.5601,571.031,563.6263,567.8826,24100.0],["2023-04-06",562.742,562.742,555.8426,561.4302,31700.0],["2023-04-10",567.3967,568.349,565.4337,565.8516,19800.0],["2023-04-11",565.1422,575.8606,565.1422,572.4303,17900.0],["2023-04-12",573.3244,577.2697,570.827,575.9384,16000.0],["2023-04-13",573.5479,586.2584,571.6822,580.632,22100.0],["2023-04-14",576.8616,585.0146,574.2087,577.4446,16800.0],["2023-04-17",575.8897,586.9386,575.8897,583.0904,23300.0],["2023-04-18",582.2063,582.2063,570.4189,575.9287,22300.0],["2023-04-19",571.2903,585.7221,571.2903,578.7839,13300.0],["2023-04-20",575.8993,576.7861,572.4887,575.9188,14800.0],["2023-04-21",575.9872,575.9872,569.088,575.1979,15300.0],["2023-04-24",574.0576,574.0576,569.4971,569.4971,9900.0],["2023-04-25",563.5822,567.2949,559.2459,560.0644,9800.0],["2023-04-26",555.2214,560.3178,555.2214,557.1215,9500.0],["2023-04-27",560.3177,567.8308,559.8012,567.5385,6900.0],["2023-04-28",566.3789,571.0173,560.2982,560.8732,10700.0],["2023-05-01",561.3409,575.1686,561.3409,565.424,19400.0],["2023-05-02",561.38,561.38,542.7872,555.465,19000.0],["2023-05-03",564.5859,568.5715,556.9267,562.9976,21900.0],["2023-05-04",551.8203,551.8203,543.9076,546.7433,17300.0],["2023-05-05",557.1117,571.0563,557.1117,568.0745,15200.0],["2023-05-08",569.9649,569.9649,562.9779,564.1083,12100.0],["2023-05-09",560.9025,570.8323,560.9025,569.0685,12700.0],["2023-05-10",577.0007,577.0007,564.0988,569.7311,20600.0],["2023-05-11",565.1803,567.5483,560.9512,564.7906,13100.0],["2023-05-12",565.151,565.4336,561.3896,562.4225,11500.0],["2023-05-15",565.19,565.8722,557.6964,560.3372,12400.0],["2023-05-16",561.6332,567.6067,561.6332,564.2351,11800.0],["2023-05-17",566.1743,571.1343,564.4397,568.2206,14200.0],["2023-05-18",560.8634,575.4804,560.8634,573.1514,8700.0],["2023-05-19",579.466,579.466,568.5617,569.2535,9500.0],["2023-05-22",566.1158,573.8531,565.3168,572.2647,14800.0],["2023-05-23",574.9347,574.9347,568.6689,568.6689,12400.0],["2023-05-24",561.5845,567.5093,560.1131,565.1705,12500.0],["2023-05-25",560.2593,560.3178,553.4186,554.9485,7300.0],["2023-05-26",555.65,558.3103,551.5865,555.0653,21800.0],["2023-05-30",555.4453,558.2323,551.8495,554.9288,15400.0],["2023-05-31",546.8799,552.7559,545.311,550.3295,27600.0],["2023-06-01",546.8116,553.1359,546.6752,548.858,24700.0],["2023-06-02",555.3869,571.5435,548.7703,569.9941,16900.0],["2023-06-05",566.0281,566.0281,546.3926,546.3926,19400.0],["2023-06-06",553.5647,569.8091,553.5647,566.9149,19100.0],["2023-06-07",570.5594,581.7267,570.5594,580.5087,19900.0],["2023-06-08",574.9932,574.9932,565.3947,569.3022,14900.0],["2023-06-09",566.6127,571.9138,558.9437,560.1714,16400.0],["2023-06-12",560.3568,571.5534,559.6454,568.9711,19300.0],["2023-06-13",566.0086,567.4215,558.5246,559.6161,16700.0],["2023-06-14",556.2444,561.4383,554.734,558.2031,19300.0],["2023-06-15",555.348,562.2862,555.348,562.1887,17600.0],["2023-06-16",563.9428,563.9428,548.634,556.381,46900.0],["2023-06-20",551.4404,555.689,551.4404,554.0811,18300.0],["2023-06-21",548.9749,561.7989,548.9749,557.7938,15000.0],["2023-06-22",560.5905,562.861,557.1701,559.158,13200.0],["2023-06-23",551.4208,561.4091,551.4208,553.399,46200.0],["2023-06-26",553.5452,560.1229,553.2724,553.2724,14200.0],["2023-06-27",551.5474,561.1362,551.3623,556.8777,17000.0],["2023-06-28",553.0385,561.2532,552.6,559.0704,14300.0],["2023-06-29",560.7953,561.643,558.0375,559.0217,13600.0],["2023-06-30",560.4736,565.19,553.9447,556.8876,19400.0],["2023-07-03",553.6523,560.3177,553.6523,556.03,12600.0],["2023-07-05",551.0603,553.6914,547.6205,549.0822,15300.0],["2023-07-06",543.6836,550.4757,537.2814,543.1184,27500.0],["2023-07-07",547.367,555.4453,541.6761,546.1196,24600.0],["2023-07-10",543.3036,557.3749,541.6665,551.723,19800.0],["2023-07-11",552.5221,555.0362,549.053,552.7559,14300.0],["2023-07-12",560.3178,560.3178,552.2589,552.2589,19400.0],["2023-07-13",552.2685,557.7353,552.0834,552.249,17600.0],["2023-07-14",551.7425,552.2589,544.9992,546.0321,16200.0],["2023-07-17",549.9495,550.4757,544.931,544.931,21700.0],["2023-07-18",543.4063,558.565,543.4063,557.6561,26100.0],["2023-07-19",543.1717,573.9777,543.1717,571.3682,21600.0],["2023-07-20",574.3101,574.3101,563.7254,567.5175,14000.0],["2023-07-21",571.5931,571.5931,560.5979,560.7836,16500.0],["2023-07-24",560.9985,574.6814,560.9985,569.9608,19000.0],["2023-07-25",559.1318,566.8626,559.1318,563.9305,12900.0],["2023-07-26",562.9533,571.7397,562.9533,568.9835,14900.0],["2023-07-27",568.6316,572.0231,562.1616,564.1359,17700.0],["2023-07-28",566.0025,568.8172,562.5622,566.4911,17600.0],["2023-07-31",570.8209,574.9942,569.9901,573.4597,15800.0],["2023-08-01",571.6909,571.6909,568.5438,569.5211,8400.0],["2023-08-02",571.7493,575.3459,570.6742,570.7817,23600.0],["2023-08-03",571.7397,579.0796,570.7721,577.7699,17800.0],["2023-08-04",578.1021,585.3932,578.1021,583.9369,19200.0],["2023-08-07",585.3541,592.4497,585.3541,592.4399,16600.0],["2023-08-08",586.4195,589.8109,580.575,589.4981,9800.0],["2023-08-09",585.8623,587.4358,580.6139,581.7672,13500.0],["2023-08-10",585.5299,587.3185,575.082,575.3459,16900.0],["2023-08-11",577.0172,580.6921,573.7528,579.3531,12600.0],["2023-08-14",574.0852,575.7467,572.7365,574.5153,11200.0],["2023-08-15",572.7267,573.0395,569.8435,570.684,14900.0],["2023-08-16",570.7721,575.5806,567.3416,568.788,13700.0],["2023-08-17",571.4269,571.4269,564.2238,566.9409,11800.0],["2023-08-18",562.1616,566.9897,562.1616,563.5494,15500.0],["2023-08-21",565.3966,565.3966,560.2362,562.6209,19000.0],["2023-08-22",562.0443,564.1847,560.5196,560.5685,13300.0],["2023-08-23",561.4872,563.0216,560.2948,563.0216,13100.0],["2023-08-24",560.3925,564.0282,560.3925,563.5298,14100.0],["2023-08-25",560.1189,563.9306,559.2491,559.2491,12200.0],["2023-08-28",562.4353,567.2439,560.0017,563.227,16600.0],["2023-08-29",561.497,570.0781,561.497,570.0781,13100.0],["2023-08-30",567.6249,573.0883,567.4294,572.7169,15700.0],["2023-08-31",565.4552,573.2056,565.4552,573.0493,12700.0],["2023-09-01",576.2843,577.848,574.9355,576.9684,12300.0],["2023-09-05",572.2381,572.2381,552.7497,552.8572,24700.0],["2023-09-06",555.5254,558.3988,552.9648,556.1606,13900.0],["2023-09-07",552.3295,557.8711,551.2349,556.1021,17900.0],["2023-09-08",552.3392,558.6431,552.3392,557.5484,17900.0],["2023-09-11",560.3046,565.8168,560.3046,565.4454,15700.0],["2023-09-12",568.2212,572.805,560.4219,569.6677,13800.0],["2023-09-13",572.4335,575.5707,569.5112,570.6645,20400.0],["2023-09-14",581.523,582.8033,580.7216,581.2591,21200.0],["2023-09-15",580.7507,580.8778,572.541,572.541,72800.0],["2023-09-18",576.9879,586.1066,576.9879,580.1838,20100.0],["2023-09-19",583.9858,583.9858,571.9448,571.9448,16500.0],["2023-09-20",571.1336,571.5734,568.4948,568.5925,12900.0],["2023-09-21",565.2305,576.9782,565.2305,569.8924,18000.0],["2023-09-22",573.7431,581.2296,569.8044,572.5898,13500.0],["2023-09-25",573.3424,573.5477,565.9732,566.7551,16700.0],["2023-09-26",566.4717,566.4717,560.0896,561.8293,14900.0],["2023-09-27",563.0608,563.8818,559.5032,563.8818,15300.0],["2023-09-28",566.54,572.9807,566.54,572.5018,12200.0],["2023-09-29",571.2216,571.417,564.9665,569.7946,24600.0],["2023-10-02",570.342,571.202,565.4943,571.202,19100.0],["2023-10-03",569.7849,570.5081,568.4167,568.8076,10600.0],["2023-10-04",566.7258,577.4474,565.1914,575.6002,21000.0],["2023-10-05",570.8502,578.7961,570.8502,575.7956,10800.0],["2023-10-06",574.4761,576.7045,573.5183,573.5183,10700.0],["2023-10-09",575.2776,583.2431,575.2776,580.8974,9900.0],["2023-10-10",583.8783,587.387,580.9853,583.155,14200.0],["2023-10-11",582.1679,582.1679,581.7574,581.7574,5300.0],["2023-10-12",583.9173,583.9173,572.8147,574.525,9600.0],["2023-10-13",577.418,578.8352,573.362,574.7596,9300.0],["2023-10-16",587.9733,587.9733,584.6601,585.1488,10700.0],["2023-10-17",581.8461,590.9017,581.8461,585.8741,14300.0],["2023-10-18",586.8247,586.8247,580.2877,581.2874,8400.0],["2023-10-19",583.3652,583.3652,572.0358,574.6428,13800.0],["2023-10-20",577.2399,577.2399,568.2234,568.2234,15300.0],["2023-10-23",564.8813,570.9968,562.5684,563.2544,12500.0],["2023-10-24",567.4197,567.4197,563.5289,564.4991,10600.0],["2023-10-25",559.9713,562.0197,559.9713,561.1082,8400.0],["2023-10-26",557.7074,564.215,557.7074,561.5884,11400.0],["2023-10-27",559.1775,561.8628,552.1505,554.532,14700.0],["2023-10-30",559.7558,564.8717,559.7558,564.4404,12700.0],["2023-10-31",565.3225,567.1747,564.362,567.1747,12800.0],["2023-11-01",552.8268,567.9196,552.3858,567.9196,16000.0],["2023-11-02",564.7931,586.6287,564.7931,586.6287,17800.0],["2023-11-03",589.0886,614.4327,588.285,610.1205,21900.0],["2023-11-06",612.1787,612.1787,603.711,606.6708,16200.0],["2023-11-07",603.7207,609.8657,603.0053,608.4053,16100.0],["2023-11-08",606.6806,606.6806,599.8986,606.4356,13500.0],["2023-11-09",605.7788,605.7788,591.5583,593.4302,15300.0],["2023-11-10",591.4212,604.6813,587.0796,601.0355,11800.0],["2023-11-13",597.3211,603.4562,593.2441,603.4562,13000.0],["2023-11-14",619.8427,623.3218,612.6589,622.6161,14400.0],["2023-11-15",612.0218,618.9997,606.1807,611.1299,17500.0],["2023-11-16",609.0033,609.0033,602.535,602.535,16100.0],["2023-11-17",607.5332,614.0897,607.5332,611.9532,14300.0],["2023-11-20",614.5014,616.7653,610.2186,611.9435,12600.0],["2023-11-21",603.9463,603.9463,601.1531,601.5942,10000.0],["2023-11-22",602.927,618.353,602.927,616.6967,8600.0],["2023-11-24",619.1763,619.1763,613.4724,613.4724,5200.0],["2023-11-27",608.866,613.7173,607.1117,613.7173,8700.0],["2023-11-28",614.6386,614.6386,609.9735,609.9735,9600.0],["2023-11-29",606.4944,606.4944,606.4944,606.4944,13200.0],["2023-11-30",608.8073,614.7268,608.8073,614.6386,12800.0],["2023-12-01",624.6939,625.1349,624.6939,625.1349,11900.0],["2023-12-04",625.0467,635.1608,625.0467,634.7491,14100.0],["2023-12-05",627.8986,628.5062,624.3116,624.3802,15500.0],["2023-12-06",626.2423,626.2423,615.9616,621.3813,18600.0],["2023-12-07",626.2131,636.6407,626.2131,636.6407,16800.0],["2023-12-08",629.8783,641.2273,629.8783,638.6498,17900.0],["2023-12-11",636.1506,641.9329,636.1506,638.2872,18700.0],["2023-12-12",641.7858,641.7858,633.5142,633.6613,14300.0],["2023-12-13",632.1325,655.6733,632.1325,653.7622,28100.0],["2023-12-14",660.8382,665.8953,657.065,663.6804,20800.0],["2023-12-15",662.7493,664.4742,644.834,654.0857,57500.0],["2023-12-18",658.4371,658.4371,651.7335,652.2333,18100.0],["2023-12-19",663.4941,668.4335,662.5728,664.5819,22200.0],["2023-12-20",662.514,671.2364,662.514,666.8556,21600.0],["2023-12-21",663.3765,670.5015,663.3765,669.6978,15000.0],["2023-12-22",677.7243,680.9388,677.7243,679.41,13800.0],["2023-12-26",680.155,686.545,679.6846,682.9188,7800.0],["2023-12-27",687.8287,688.3873,681.821,683.2126,9400.0],["2023-12-28",684.1437,684.1437,681.282,681.282,13600.0],["2023-12-29",682.164,685.261,681.9778,682.6246,13500.0],["2024-01-02",677.5971,688.0542,677.5873,688.0542,14900.0],["2024-01-03",687.6523,687.6523,676.4012,676.4012,17700.0],["2024-01-04",678.3418,678.3418,671.4128,674.2451,15800.0],["2024-01-05",674.6863,676.2348,665.4837,665.8365,20900.0],["2024-01-08",672.6379,674.6763,671.0404,674.6763,15700.0],["2024-01-09",668.0905,670.5995,650.2634,652.3019,25800.0],["2024-01-10",653.2231,656.1633,650.2339,656.1633,14400.0],["2024-01-11",651.5864,666.1597,651.5864,665.3267,16800.0],["2024-01-12",673.7159,673.7159,666.6988,666.6988,12200.0],["2024-01-16",676.2347,686.2704,676.2347,686.0352,20400.0],["2024-01-17",677.058,687.0937,677.058,686.1823,12100.0],["2024-01-18",685.947,689.583,685.947,688.0737,11600.0],["2024-01-19",692.6605,695.8359,688.9755,694.2384,14600.0],["2024-01-22",695.8357,712.2221,695.8357,711.2813,11600.0],["2024-01-23",717.2694,717.2694,710.6932,712.9474,19400.0],["2024-01-24",721.513,721.513,715.4367,716.4658,9900.0],["2024-01-25",724.6493,731.7252,723.1498,731.7252,14600.0],["2024-01-26",733.8616,733.8616,721.317,722.3362,12300.0],["2024-01-29",724.7472,724.7472,714.9761,723.0517,9300.0],["2024-01-30",725.6783,730.1375,724.9236,724.9236,8000.0],["2024-01-31",728.8727,728.8727,705.9941,707.674,16500.0],["2024-02-01",709.6386,719.5602,707.281,718.1751,9700.0],["2024-02-02",711.4066,712.1925,692.3395,692.3395,14100.0],["2024-02-05",690.8564,702.0746,685.6696,694.658,14500.0],["2024-02-06",696.3966,703.9606,690.2472,691.7305,13100.0],["2024-02-07",695.2963,695.2963,685.866,686.8188,13600.0],["2024-02-08",687.6342,694.7463,687.595,694.7463,11400.0],["2024-02-09",694.2355,713.6759,693.5282,709.6581,16000.0],["2024-02-12",708.7053,734.0298,708.7053,728.961,14700.0],["2024-02-13",717.1043,717.5267,690.9251,693.3907,19200.0],["2024-02-14",703.3516,712.1042,701.7013,710.2083,13100.0],["2024-02-15",716.9667,736.6429,716.1612,730.7489,11800.0],["2024-02-16",723.0179,729.4915,715.6307,715.6307,16900.0],["2024-02-20",707.8801,707.8801,698.7543,700.7975,14000.0],["2024-02-21",697.4576,703.6266,697.0843,703.6266,7500.0],["2024-02-22",701.3868,701.3868,696.3966,699.2552,9000.0],["2024-02-23",689.3632,701.9272,689.3632,692.6736,9100.0],["2024-02-26",679.972,686.6519,679.9425,679.9425,14400.0],["2024-02-27",679.1862,682.2117,676.3275,678.8817,14200.0],["2024-02-28",674.8639,688.6657,674.8639,688.6657,13400.0],["2024-02-29",697.605,697.605,687.1627,689.9231,17600.0],["2024-03-01",681.0821,689.1568,681.0821,687.7816,15000.0],["2024-03-04",692.1235,722.0159,692.1235,720.4933,26100.0],["2024-03-05",715.0512,716.9569,702.497,704.1571,12800.0],["2024-03-06",705.4539,711.9863,705.4539,708.892,13700.0],["2024-03-07",708.8624,708.8624,704.0883,706.2593,11600.0],["2024-03-08",707.2809,707.2809,706.495,706.495,7700.0],["2024-03-11",708.833,711.0531,708.833,710.4636,7900.0],["2024-03-12",704.6482,713.5875,704.6482,713.5875,10100.0],["2024-03-13",710.5718,720.2871,710.5718,714.4717,10200.0],["2024-03-14",706.4362,706.4362,691.4654,695.6796,13100.0],["2024-03-15",690.5223,696.7405,690.5223,696.7405,46800.0],["2024-03-18",695.5027,709.4125,695.5027,696.6029,18400.0],["2024-03-19",709.9038,709.9038,708.0276,708.7938,18600.0],["2024-03-20",710.169,725.5917,710.169,725.5917,11100.0],["2024-03-21",721.456,734.5505,721.456,734.5505,14600.0],["2024-03-22",728.0966,732.3599,728.0966,732.3599,13900.0],["2024-03-25",726.9277,732.4386,726.9277,731.9376,22300.0],["2024-03-26",730.3362,734.1477,723.3814,727.183,12800.0],["2024-03-27",738.3227,742.4583,737.6154,742.4583,11200.0],["2024-03-28",743.6273,754.1187,743.6273,754.1187,18200.0],["2024-04-01",757.4291,757.4291,737.9397,742.5566,11000.0],["2024-04-02",744.4033,744.698,741.3679,744.0889,11100.0],["2024-04-03",738.2931,750.3857,738.2931,747.7825,11400.0],["2024-04-04",746.5743,755.4153,738.8826,740.9062,11800.0],["2024-04-05",741.8689,751.7119,741.2107,749.0596,9500.0],["2024-04-08",749.5213,749.5213,742.9102,743.4799,10000.0],["2024-04-09",749.2954,749.2954,746.0242,748.0773,7700.0],["2024-04-10",735.4641,735.4641,717.9589,725.6605,16500.0],["2024-04-11",729.6191,729.6191,717.8213,721.9274,10600.0],["2024-04-12",721.7998,721.7998,699.7169,703.6561,11800.0],["2024-04-15",700.5815,700.5815,696.9861,696.9861,11500.0],["2024-04-16",694.5105,702.2807,693.5282,694.5105,18900.0],["2024-04-17",701.3643,701.581,683.8656,684.3876,15500.0],["2024-04-18",687.8045,691.2807,687.519,687.519,12300.0],["2024-04-19",684.3876,694.3629,684.3876,693.5948,17600.0],["2024-04-22",695.6725,698.1245,690.0497,690.0497,12300.0],["2024-04-23",705.2048,709.4588,705.1457,707.9227,11000.0],["2024-04-24",702.2407,706.6917,695.0522,706.4849,16600.0],["2024-04-25",696.2043,696.5588,692.2654,695.643,11000.0],["2024-04-26",696.2043,706.8591,694.7371,706.8591,11800.0],["2024-04-29",702.5853,704.7714,702.3884,704.1904,16700.0],["2024-04-30",696.2044,698.1148,689.4688,690.6603,22400.0],["2024-05-01",697.514,723.8161,696.8247,706.9379,19700.0],["2024-05-02",714.7271,714.7271,714.7271,714.7271,10300.0],["2024-05-03",725.7659,725.7659,719.0697,721.4922,11700.0],["2024-05-06",727.9816,736.5389,727.9816,734.018,11200.0],["2024-05-07",736.1941,743.7076,736.0858,739.3453,20500.0],["2024-05-08",741.9647,753.171,738.5477,751.4477,19800.0],["2024-05-09",752.3339,755.4062,745.9036,751.4181,24000.0],["2024-05-10",749.7048,756.8046,746.1794,755.3965,17200.0],["2024-05-13",762.1812,766.9473,749.5668,749.5668,18600.0],["2024-05-14",758.6263,758.6263,747.4102,752.7081,21200.0],["2024-05-15",761.0292,765.9922,753.1316,757.9765,15300.0],["2024-05-16",753.3087,757.4643,753.0823,753.2595,14800.0],["2024-05-17",753.3187,754.3034,748.4442,750.2365,15000.0],["2024-05-20",750.7091,757.1296,747.6072,748.2178,23900.0],["2024-05-21",747.4103,747.4103,732.3932,739.1189,16300.0],["2024-05-22",736.6275,740.4285,732.0879,740.4285,15300.0],["2024-05-23",740.5172,747.1149,726.2387,729.3602,21700.0],["2024-05-24",736.1351,737.563,732.9938,736.6373,8700.0],["2024-05-28",737.563,737.563,725.7561,729.8132,20100.0],["2024-05-29",720.1333,720.9703,713.0334,715.062,17800.0],["2024-05-30",720.1332,736.332,720.1332,731.8121,14900.0],["2024-05-31",736.4699,741.236,730.0101,740.9406,17500.0],["2024-06-03",748.0011,748.0011,734.8648,735.1208,15200.0],["2024-06-04",736.5683,736.5683,723.0283,727.3119,18500.0],["2024-06-05",723.7768,728.3656,718.5577,721.4528,13400.0],["2024-06-06",717.3761,722.7921,710.7291,711.3003,16100.0],["2024-06-07",705.5789,708.9073,699.7788,701.0392,16100.0],["2024-06-10",695.2295,712.2456,695.1705,698.9518,19100.0],["2024-06-11",694.6288,707.3515,694.294,706.5046,21100.0],["2024-06-12",722.339,723.7669,708.2672,708.2672,19500.0],["2024-06-13",703.8261,703.8261,695.1408,698.5775,14200.0],["2024-06-14",691.064,698.7646,688.7204,695.3082,16500.0],["2024-06-17",694.9734,698.7548,690.2959,698.0851,24600.0],["2024-06-18",700.3303,710.9654,700.3303,704.7123,24000.0],["2024-06-20",701.2264,710.5912,697.3368,699.0601,23500.0],["2024-06-21",700.488,705.9729,692.4625,700.6456,63200.0],["2024-06-24",704.3283,713.9294,690.8867,691.6155,26500.0],["2024-06-25",688.4249,688.4249,681.5416,681.5416,19900.0],["2024-06-26",677.5141,689.8823,677.5141,689.0748,16500.0],["2024-06-27",693.831,693.831,682.6248,684.998,13100.0],["2024-06-28",690.1974,694.2348,682.162,688.868,36600.0],["2024-07-01",687.2531,691.3299,677.4944,682.9203,18400.0],["2024-07-02",686.1503,697.1694,680.9509,690.7391,23000.0],["2024-07-03",691.2314,691.2806,691.2314,691.2806,6400.0],["2024-07-05",689.7543,692.2752,685.3722,687.1546,12900.0],["2024-07-08",692.7184,692.9941,685.9828,685.9828,15100.0],["2024-07-09",672.5707,678.4692,672.5707,678.4692,17400.0],["2024-07-10",682.3197,688.2871,681.4137,687.5682,12500.0],["2024-07-11",701.6991,727.5778,700.9704,722.8511,22400.0],["2024-07-12",727.8929,732.2257,720.0643,720.9506,15500.0],["2024-07-15",728.5232,744.2887,728.5232,732.9348,18700.0],["2024-07-16",741.6003,770.4825,741.6003,766.839,20600.0],["2024-07-17",767.1049,777.0506,764.909,773.3973,22700.0],["2024-07-18",775.835,779.8912,765.374,765.897,21300.0],["2024-07-19",766.1437,768.0484,753.9556,754.4786,12400.0],["2024-07-22",755.8602,770.4958,755.8504,768.6306,19200.0],["2024-07-23",768.6307,786.7007,768.6307,783.7498,14000.0],["2024-07-24",778.3614,778.3614,769.4695,769.4695,17300.0],["2024-07-25",774.4039,810.1096,774.4039,800.4677,13300.0],["2024-07-26",811.4025,811.4025,806.6457,807.9484,10900.0],["2024-07-29",808.2444,808.2444,801.356,801.356,9700.0],["2024-07-30",801.3659,808.4813,801.3659,804.3167,14300.0],["2024-07-31",782.3485,789.9673,755.0906,764.693,29900.0],["2024-08-01",741.4516,741.4516,727.9509,729.0562,22600.0],["2024-08-02",713.9864,721.6348,711.6376,718.8419,18600.0],["2024-08-05",690.0939,698.4429,682.3467,691.4261,15100.0],["2024-08-06",689.8471,703.4662,689.8471,698.1567,15900.0],["2024-08-07",703.9991,703.9991,690.4096,690.4096,15500.0],["2024-08-08",700.8904,717.5984,700.8904,714.4305,13300.0],["2024-08-09",708.5882,719.4341,706.644,719.0492,11400.0],["2024-08-12",714.618,714.618,700.0811,701.5615,13000.0],["2024-08-13",708.8448,718.6742,707.0782,718.1906,12200.0],["2024-08-14",718.0624,718.9407,712.3187,718.9407,13800.0],["2024-08-15",735.2638,741.3036,727.0726,736.9909,11900.0],["2024-08-16",740.4253,745.1821,740.4253,745.1821,28200.0],["2024-08-19",739.3495,751.8337,739.3495,751.8337,9200.0],["2024-08-20",737.0797,739.4186,735.1356,736.0731,11500.0],["2024-08-21",744.4912,746.3959,744.4912,746.3959,6100.0],["2024-08-22",745.1426,745.3301,742.4681,745.3301,8700.0],["2024-08-23",777.1771,785.8124,777.1771,779.5851,12600.0],["2024-08-26",776.585,777.5127,773.9401,774.5026,14200.0],["2024-08-27",778.8548,778.8548,771.1373,771.2458,7200.0],["2024-08-28",774.098,779.4864,771.088,779.1509,8400.0],["2024-08-29",786.7203,790.0857,782.457,782.457,8700.0],["2024-08-30",777.8087,784.7663,775.3217,784.7663,10300.0],["2024-09-03",775.3612,775.3612,755.9787,757.0939,13100.0],["2024-09-04",759.9066,759.9066,745.646,747.5014,9200.0],["2024-09-05",742.478,747.2939,742.478,743.8793,7000.0],["2024-09-06",732.2439,732.2439,722.6711,722.6711,12800.0],["2024-09-09",728.7305,729.1253,724.5264,725.7008,16800.0],["2024-09-10",724.1218,736.152,724.1218,736.152,7000.0],["2024-09-11",731.2867,731.2867,715.1905,723.5099,16600.0],["2024-09-12",728.9676,737.9482,728.9676,737.9482,8500.0],["2024-09-13",756.9853,769.963,754.6267,762.3245,14300.0],["2024-09-16",770.792,775.6475,769.2327,773.8711,13400.0],["2024-09-17",783.4142,789.148,775.075,775.075,15700.0],["2024-09-18",770.7622,791.9705,770.7622,777.4731,16300.0],["2024-09-19",796.1452,796.4116,787.0559,794.9609,15300.0],["2024-09-20",790.2732,790.2732,784.8649,785.4176,60300.0],["2024-09-23",794.9806,795.0201,785.2006,791.1515,14500.0],["2024-09-24",791.3489,795.0893,784.9933,787.5198,14600.0],["2024-09-25",783.809,789.3948,783.809,787.6579,13700.0],["2024-09-26",805.0075,805.0075,803.6357,803.6357,13200.0],["2024-09-27",808.8957,810.9879,803.0039,804.356,18100.0],["2024-09-30",804.0799,810.9486,799.5007,810.9486,12300.0],["2024-10-01",794.6845,797.5366,794.6845,797.0135,9000.0],["2024-10-02",797.6945,797.9709,795.326,795.326,6800.0],["2024-10-03",786.3453,795.1582,785.3584,786.1776,9100.0],["2024-10-04",798.5532,799.5697,795.3853,799.5697,10900.0],["2024-10-07",794.5168,794.5168,784.6281,785.4275,10200.0],["2024-10-08",790.3719,799.8164,790.362,795.0793,10300.0],["2024-10-09",810.1887,810.1887,801.9777,803.5173,8100.0],["2024-10-10",793.4707,793.4707,781.3516,784.5196,12300.0],["2024-10-11",784.5196,794.1319,782.1708,785.2697,13100.0],["2024-10-14",787.6678,798.6124,786.0394,798.6124,7100.0],["2024-10-15",810.7808,815.6857,809.3893,809.8038,12900.0],["2024-10-16",815.9324,818.3799,803.1028,804.9877,16100.0],["2024-10-17",810.8425,816.2423,796.5616,814.4225,11900.0],["2024-10-18",821.4048,821.4048,803.2274,803.2274,9500.0],["2024-10-21",789.2333,790.2124,783.2797,783.2797,11300.0],["2024-10-22",777.0986,780.0161,777.0986,777.2173,7300.0],["2024-10-23",770.3142,771.6493,765.399,771.6493,13100.0],["2024-10-24",768.6527,768.6527,762.6595,762.6595,15000.0],["2024-10-25",762.9167,763.1937,761.5717,761.5717,7600.0],["2024-10-28",773.6075,773.6075,769.9977,769.9977,7600.0],["2024-10-29",762.3035,783.5467,762.3035,781.0051,9100.0],["2024-10-30",828.7628,841.9656,828.7628,832.155,18300.0],["2024-10-31",816.0544,837.8119,816.0544,834.0043,13700.0],["2024-11-01",838.8602,838.8602,829.8802,832.5999,11900.0],["2024-11-04",836.7339,838.4547,834.845,834.9537,14200.0],["2024-11-05",846.1687,851.2125,841.8963,850.7279,10400.0],["2024-11-06",887.8047,954.9562,887.8047,946.7971,29900.0],["2024-11-07",943.1874,943.1874,904.5085,905.4777,13500.0],["2024-11-08",915.7927,949.774,910.2545,949.774,22400.0],["2024-11-11",960.2967,961.4142,948.8443,949.6256,21100.0],["2024-11-12",942.4951,943.5039,935.0383,935.8591,14200.0],["2024-11-13",932.6647,938.7963,930.4098,933.6339,14200.0],["2024-11-14",929.4308,929.4308,925.4056,926.7803,14300.0],["2024-11-15",933.4954,933.4954,909.8589,915.7927,10500.0],["2024-11-18",917.741,921.8157,913.0236,914.6357,16600.0],["2024-11-19",902.2437,908.8798,893.9858,908.8798,9900.0],["2024-11-20",900.8097,900.8097,888.7047,896.6956,8900.0],["2024-11-21",900.2262,908.7018,898.09,907.9304,10600.0],["2024-11-22",902.224,915.6147,902.224,915.6147,12900.0],["2024-11-25",921.7266,949.5169,921.7266,933.6932,16900.0],["2024-11-26",940.6358,948.5378,924.0309,947.44,14800.0],["2024-11-27",936.8184,936.8184,926.0782,926.2562,14500.0],["2024-11-29",920.4509,934.5833,920.4509,920.8563,10500.0],["2024-12-02",923.3585,945.1258,923.3585,944.4929,11600.0],["2024-12-03",942.6929,943.4841,927.0769,936.0272,9100.0],["2024-12-04",949.4179,949.4179,931.6262,942.0599,10800.0],["2024-12-05",934.2273,941.9808,932.8032,934.2273,9800.0],["2024-12-06",941.2094,941.2094,930.6174,930.9438,10100.0],["2024-12-09",948.4289,948.4289,940.2599,940.2599,14900.0],["2024-12-10",944.572,950.3575,934.2273,934.2273,12600.0],["2024-12-11",948.4289,963.2635,944.4037,944.4037,19600.0],["2024-12-12",934.4547,944.0874,911.9555,911.9555,18900.0],["2024-12-13",892.5815,892.5815,890.92,890.92,10700.0],["2024-12-16",905.2008,905.2008,900.4241,904.0042,17100.0],["2024-12-17",897.2988,897.2988,876.5105,884.8377,20500.0],["2024-12-18",897.3285,897.3285,844.7248,850.718,27900.0],["2024-12-19",854.842,869.3107,854.842,860.5781,20300.0],["2024-12-20",846.2973,877.0248,846.2973,868.1537,62000.0],["2024-12-23",858.8672,863.0209,857.1958,862.6253,13400.0],["2024-12-24",865.2362,876.4116,860.2814,876.4116,5300.0],["2024-12-26",879.9324,879.9324,877.3314,877.3314,8300.0],["2024-12-27",868.3218,875.2447,861.399,869.2811,13400.0],["2024-12-30",858.4123,867.1845,854.4762,863.1297,10000.0],["2024-12-31",872.2778,872.2778,858.0069,862.3089,12900.0],["2025-01-02",873.0689,873.0689,851.4499,855.9597,10700.0],["2025-01-03",856.9485,879.0917,856.9485,879.0917,11800.0],["2025-01-06",871.5855,882.1676,870.4976,874.6019,18200.0],["2025-01-07",868.3417,872.7426,848.3249,851.8159,19300.0],["2025-01-08",845.7732,865.3154,845.7732,865.3154,23300.0],["2025-01-10",852.1025,852.1025,836.6745,844.9226,15800.0],["2025-01-13",831.2352,858.8771,831.2352,858.8771,15600.0],["2025-01-14",865.9581,879.2401,863.5055,877.8852,15400.0],["2025-01-15",899.9888,899.9888,883.1663,896.023,16300.0],["2025-01-16",898.6537,898.6537,884.4322,890.5046,14700.0],["2025-01-17",896.6263,898.3867,892.265,895.5187,15400.0],["2025-01-21",908.0788,908.0788,896.0528,899.5735,14800.0],["2025-01-22",897.9911,898.9801,893.1451,897.9911,12900.0],["2025-01-23",894.9254,897.7934,894.5298,897.289,11000.0],["2025-01-24",893.0463,897.1604,884.1455,897.1604,18500.0],["2025-01-27",896.8044,919.4717,896.8044,909.3149,13600.0],["2025-01-28",903.8657,910.8479,895.0242,901.858,12700.0],["2025-01-29",902.1251,914.5664,899.4647,909.6512,17800.0],["2025-01-30",914.8038,925.3067,914.8038,921.8354,17900.0],["2025-01-31",919.897,928.2637,911.7478,918.5817,17900.0],["2025-02-03",900.8842,908.3853,894.7803,906.7206,10500.0],["2025-02-04",920.2958,932.365,919.84,929.531,11800.0],["2025-02-05",929.5509,936.7547,929.5509,936.7448,12300.0],["2025-02-06",926.1422,936.1998,925.4981,936.1998,13000.0],["2025-02-07",932.1371,932.1371,920.4742,932.0776,15700.0],["2025-02-10",932.4344,943.5325,928.4807,940.5697,26400.0],["2025-02-11",939.0734,944.2756,934.7432,942.71,13500.0],["2025-02-12",932.2659,937.8942,926.4295,932.9496,13900.0],["2025-02-13",937.3987,947.7932,929.6796,947.2582,16600.0],["2025-02-14",954.7196,954.7196,938.8652,951.8559,15300.0],["2025-02-18",954.234,961.3685,949.2003,953.6593,17900.0],["2025-02-19",955.2249,961.7648,949.8146,958.1976,18400.0],["2025-02-20",950.2309,950.2309,937.6465,942.7595,12800.0],["2025-02-21",953.4315,953.4315,923.6055,923.6055,13900.0],["2025-02-24",919.0572,926.0034,897.9313,903.1533,27800.0],["2025-02-25",908.2069,979.2642,908.2069,931.4039,31100.0],["2025-02-26",923.5163,966.9375,923.5163,964.0441,20500.0],["2025-02-27",950.7759,971.2478,950.7759,970.3857,14400.0],["2025-02-28",961.5469,984.4465,961.5469,974.815,20400.0],["2025-03-03",965.4411,972.5657,955.3241,958.277,17600.0],["2025-03-04",946.9015,960.5858,937.8843,941.1147,20300.0],["2025-03-05",944.999,948.1105,942.0065,945.5044,20800.0],["2025-03-06",939.2616,944.335,927.0934,934.5152,19800.0],["2025-03-07",928.659,938.1419,909.4059,925.8251,18300.0],["2025-03-10",918.6907,918.6907,902.2913,902.3111,26000.0],["2025-03-11",897.1287,907.6421,894.4632,901.34,11800.0],["2025-03-12",901.7166,911.0013,895.3748,906.1657,17400.0],["2025-03-13",913.8848,913.8848,889.5682,891.6986,15000.0],["2025-03-14",914.7072,929.9472,914.7072,924.5568,19700.0],["2025-03-17",918.7798,935.853,918.7798,930.3039,22600.0],["2025-03-18",920.9102,932.2065,920.9102,929.7689,18200.0],["2025-03-19",941.947,955.8889,938.4888,955.8889,17900.0],["2025-03-20",944.8701,955.4331,937.9735,952.3018,22200.0],["2025-03-21",939.0338,939.123,926.9052,931.2552,90200.0],["2025-03-24",942.9379,971.1983,942.9379,961.8145,20000.0],["2025-03-25",965.7978,965.7978,948.368,949.4778,26000.0],["2025-03-26",959.367,964.8863,957.5438,963.8954,21600.0],["2025-03-27",960.8929,964.3115,956.4735,964.3115,12500.0],["2025-03-28",938.3797,944.2161,938.3797,944.2161,14200.0],["2025-03-31",942.3334,958.5941,942.3334,952.1136,24700.0],["2025-04-01",956.216,969.1571,955.1062,966.3627,28800.0],["2025-04-02",960.3282,994.3953,960.3282,994.3953,37000.0],["2025-04-03",961.1703,961.1703,926.6772,936.6456,36800.0],["2025-04-04",902.7074,941.3822,902.7074,915.5197,38400.0],["2025-04-07",889.8258,909.832,867.6297,881.3338,33300.0],["2025-04-08",901.7166,910.6347,874.2192,875.9731,29500.0],["2025-04-09",877.2116,938.3797,869.0169,926.6277,33100.0],["2025-04-10",910.05,910.05,883.5832,899.1204,30100.0],["2025-04-11",899.7347,931.7902,898.0007,901.7661,31500.0],["2025-04-14",916.2827,916.2827,899.2591,907.2853,16600.0],["2025-04-15",909.6437,917.1944,906.6611,910.2284,19300.0],["2025-04-16",901.7166,915.5792,897.7629,906.7404,27100.0],["2025-04-17",907.7234,910.136,897.0502,901.6074,33100.0],["2025-04-21",893.5653,893.5653,870.0049,870.2928,23300.0],["2025-04-22",885.5927,910.2948,882.0482,901.2897,30900.0],["2025-04-23",918.6049,924.701,908.7856,914.5243,26900.0],["2025-04-24",919.6971,925.3365,907.3162,911.1784,34500.0],["2025-04-25",901.4485,910.3743,898.5296,908.4581,19300.0],["2025-04-28",910.8409,919.9057,910.8409,916.1725,23400.0],["2025-04-29",914.3159,923.1522,907.2269,920.6801,22100.0],["2025-04-30",916.1129,916.1129,887.8564,913.4719,29200.0],["2025-05-01",908.1899,919.8957,899.5522,913.045,46800.0],["2025-05-02",920.0644,943.0291,917.9894,939.4548,26200.0],["2025-05-05",928.9108,941.4207,928.9108,934.8083,20200.0],["2025-05-06",921.7324,954.5064,921.7324,948.5195,21800.0],["2025-05-07",956.1149,963.0946,953.464,957.3361,29200.0],["2025-05-08",959.848,974.0061,957.4155,967.6418,21100.0],["2025-05-09",965.7753,966.2022,956.3234,963.6109,13400.0],["2025-05-12",994.836,1007.743,977.6001,980.8666,24800.0],["2025-05-13",976.2002,986.3968,976.2002,978.4242,15700.0],["2025-05-14",969.3594,969.3594,957.0183,963.9186,18000.0],["2025-05-15",955.0029,968.0887,952.6002,954.6852,13000.0],["2025-05-16",956.1546,956.1546,950.1478,954.6852,20100.0],["2025-05-19",952.8385,953.6427,951.6669,953.4144,16300.0],["2025-05-20",944.8857,955.3503,944.2006,950.4258,22300.0],["2025-05-21",937.1911,946.6828,926.4088,928.2952,21700.0],["2025-05-22",920.3723,930.2611,913.5911,914.5839,23400.0],["2025-05-23",902.0045,918.605,902.0045,914.8322,17600.0],["2025-05-27",920.67,937.7868,914.2662,927.4512,30200.0],["2025-05-28",928.9207,934.0438,922.636,922.636,15100.0],["2025-05-29",922.3083,937.2408,922.3083,936.933,20000.0],["2025-05-30",935.2649,953.0965,933.7955,947.5862,41300.0],["2025-06-02",937.2507,945.8389,931.4028,945.8389,25300.0],["2025-06-03",941.2023,960.821,940.2789,958.2892,21600.0],["2025-06-04",958.2991,958.2991,949.9095,949.9095,24700.0],["2025-06-05",956.6013,956.6013,941.222,950.535,27600.0],["2025-06-06",963.0649,969.9751,946.4843,953.7817,49600.0],["2025-06-09",951.1506,951.1506,937.489,939.2364,71400.0],["2025-06-10",940.3285,951.8158,939.7328,948.4103,40300.0],["2025-06-11",951.6073,955.6283,946.9409,950.2073,49800.0],["2025-06-12",940.2292,953.3348,938.2435,941.9171,68200.0],["2025-06-13",930.8369,946.3154,926.3294,932.0681,106600.0],["2025-06-16",938.1443,954.0398,937.2507,951.8158,72300.0],["2025-06-17",942.7114,950.7733,941.8972,943.1383,78600.0],["2025-06-18",941.2121,959.143,941.2121,949.5719,74900.0],["2025-06-20",953.5235,957.8722,943.734,943.8134,140000.0],["2025-06-23",938.74,962.0521,938.74,962.0521,62500.0],["2025-06-24",970.4416,973.2117,942.9,942.9695,62200.0],["2025-06-25",942.7413,945.4815,932.5148,938.3826,68800.0],["2025-06-26",940.5172,959.3715,940.5172,959.3715,63500.0],["2025-06-27",960.0863,965.0406,943.1284,952.0144,96600.0],["2025-06-30",955.956,958.1998,938.035,939.4052,62200.0],["2025-07-01",930.1221,965.1995,930.1221,955.4695,55000.0],["2025-07-02",959.987,959.987,939.4151,944.5084,61500.0],["2025-07-03",952.2426,952.5405,942.6021,945.809,22900.0],["2025-07-07",941.8873,944.3,905.4795,906.8,56900.0],["2025-07-08",906.7999,927.2328,906.4723,923.0926,46400.0],["2025-07-09",930.8269,930.8269,919.3098,919.3098,45400.0],["2025-07-10",917.5228,927.3222,916.9767,920.3822,42000.0],["2025-07-11",913.4123,916.7085,909.5104,914.8817,24400.0],["2025-07-14",911.1586,921.2559,904.4866,920.7793,34800.0],["2025-07-15",925.406,925.406,891.7782,891.7782,32700.0],["2025-07-16",890.7258,905.2909,881.6313,888.1047,38400.0],["2025-07-17",885.0902,900.0926,885.0902,895.6555,23400.0],["2025-07-18",897.8641,897.8641,889.9053,891.7358,21500.0],["2025-07-21",895.3272,907.4345,877.6686,878.1063,28300.0],["2025-07-22",882.8517,894.4716,882.8517,890.8901,26800.0],["2025-07-23",894.4219,908.4493,889.8456,907.4943,43100.0],["2025-07-24",901.5351,905.3156,895.367,899.6548,28800.0],["2025-07-25",903.7139,914.0305,903.7139,914.0305,27100.0],["2025-07-28",910.9365,917.1941,905.2559,909.8223,30100.0],["2025-07-29",915.095,919.92,914.3886,919.2833,29200.0],["2025-07-30",926.8541,961.8729,926.8541,947.6863,77800.0],["2025-07-31",936.9817,960.0324,928.9831,949.2681,109300.0],["2025-08-01",947.2187,947.2187,912.757,915.6819,42000.0],["2025-08-04",929.5303,934.6736,927.6201,932.7039,30900.0],["2025-08-05",940.036,948.532,928.1972,947.2685,58200.0],["2025-08-06",947.0993,961.0272,939.1405,960.8879,74600.0],["2025-08-07",965.0564,966.0016,953.0784,954.6602,26500.0],["2025-08-08",957.7244,973.9206,957.7244,968.3494,20300.0],["2025-08-11",969.0259,989.9874,964.2009,989.3607,25900.0],["2025-08-12",995.847,1043.0826,995.081,1042.6946,43700.0],["2025-08-13",1054.3643,1056.7719,1044.7342,1056.2346,49400.0],["2025-08-14",1042.814,1058.4929,1042.814,1058.4929,42200.0],["2025-08-15",1065.4173,1065.4173,1047.4403,1059.6073,42900.0],["2025-08-18",1058.8312,1064.8799,1048.4847,1057.5378,35400.0],["2025-08-19",1056.2048,1076.3506,1056.2048,1073.1371,24400.0],["2025-08-20",1073.167,1073.4455,1057.1797,1062.4723,43600.0],["2025-08-21",1054.8915,1069.4661,1049.967,1057.1598,40700.0],["2025-08-22",1075.4354,1097.541,1066.4817,1090.3383,48700.0],["2025-08-25",1085.9012,1094.9444,1074.4405,1083.9612,34100.0],["2025-08-26",1082.5584,1092.3477,1082.5584,1085.2644,52400.0],["2025-08-27",1079.6335,1090.8554,1069.4661,1088.5573,31100.0],["2025-08-28",1084.767,1087.9405,1071.4559,1087.3436,46000.0],["2025-08-29",1085.3838,1085.3838,1070.461,1080.4594,30800.0],["2025-09-02",1067.7253,1083.3544,1061.5075,1083.3544,25900.0],["2025-09-03",1077.9323,1094.6757,1077.425,1094.6757,29200.0],["2025-09-04",1098.3169,1124.1632,1085.7221,1122.4122,33400.0],["2025-09-05",1124.5213,1131.3659,1105.5395,1125.6156,21600.0],["2025-09-08",1112.2448,1134.8279,1112.2448,1134.8279,24200.0],["2025-09-09",1125.4267,1132.9875,1125.4267,1129.6847,14700.0],["2025-09-10",1119.2087,1133.7136,1119.2087,1132.9874,20100.0],["2025-09-11",1140.0608,1176.7012,1124.183,1170.8416,31300.0],["2025-09-12",1164.7034,1174.9206,1149.0544,1168.6332,47000.0],["2025-09-15",1168.8022,1179.5765,1146.5274,1153.9491,52300.0],["2025-09-16",1157.9781,1193.8226,1130.9281,1133.644,54800.0],["2025-09-17",1137.6634,1154.4963,1133.7437,1137.4247,66100.0],["2025-09-18",1148.0795,1157.7594,1137.4246,1153.9292,58900.0],["2025-09-19",1152.9044,1161.888,1135.027,1144.5576,124400.0],["2025-09-22",1141.0956,1159.8983,1132.1618,1155.4811,31400.0],["2025-09-23",1157.0132,1165.8077,1151.9196,1159.2417,24900.0],["2025-09-24",1157.5007,1168.444,1148.8654,1150.0791,29400.0],["2025-09-25",1144.08,1156.7644,1137.6433,1155.0831,34700.0],["2025-09-26",1158.6546,1181.0288,1158.6546,1178.7009,39500.0],["2025-09-29",1186.6002,1193.6239,1175.7166,1177.3679,53200.0],["2025-09-30",1171.0108,1183.337,1159.2118,1171.2496,43300.0],["2025-10-01",1162.6142,1172.7716,1145.7316,1145.7316,28800.0],["2025-10-02",1141.8118,1161.6492,1134.3404,1153.4714,32000.0],["2025-10-03",1158.6348,1176.8505,1151.9195,1155.4314,55800.0],["2025-10-06",1154.4863,1169.3594,1145.1446,1146.1793,30400.0],["2025-10-07",1142.021,1158.1176,1087.105,1090.8656,47700.0],["2025-10-08",1097.9984,1104.2858,1072.1024,1083.6825,70200.0],["2025-10-09",1079.942,1091.3529,1009.5661,1010.2526,99000.0],["2025-10-10",1006.6314,1017.3261,947.4874,948.5817,57600.0],["2025-10-13",961.5346,968.9861,924.9738,945.5474,53900.0],["2025-10-14",937.6284,968.5783,937.6284,967.0959,39500.0],["2025-10-15",970.9361,979.0938,953.2675,960.9377,44100.0],["2025-10-16",960.7085,961.7052,930.8072,946.7147,38700.0],["2025-10-17",948.5885,987.4004,943.8841,974.9914,53500.0],["2025-10-20",987.9586,998.145,970.7952,998.145,43600.0],["2025-10-21",998.1448,1051.2295,992.6629,1045.2195,45400.0],["2025-10-22",1052.5952,1053.6917,1021.4879,1027.4084,45200.0],["2025-10-23",1028.0264,1036.5781,1006.6768,1011.2018,36300.0],["2025-10-24",1017.7103,1024.2288,1003.6866,1018.8765,28200.0],["2025-10-27",1024.1192,1031.5945,1019.0459,1030.4183,22900.0],["2025-10-28",1031.4449,1065.363,1021.6273,1056.871,37100.0],["2025-10-29",1050.6116,1079.1774,1036.6677,1039.0598,46200.0],["2025-10-30",1028.2356,1066.8182,1011.6603,1039.2294,63700.0],["2025-10-31",1034.7242,1044.5517,1007.3545,1008.7997,55300.0],["2025-11-03",1008.7999,1033.8272,986.8324,1033.1096,24000.0],["2025-11-04",1030.8769,1036.6379,1012.1587,1029.7904,26100.0],["2025-11-05",1035.4119,1049.4157,1027.6077,1034.1959,24100.0],["2025-11-06",1038.392,1040.5649,1018.727,1033.8571,24000.0],["2025-11-07",1036.0001,1049.3559,1015.9163,1046.0369,20800.0],["2025-11-10",1053.3229,1111.8396,1053.3229,1095.5833,32800.0],["2025-11-11",1091.128,1105.5703,1057.8678,1074.4231,33600.0],["2025-11-12",1078.6791,1090.3406,1070.6357,1076.5063,21300.0],["2025-11-13",1069.619,1093.3406,1057.1801,1062.8413,18200.0],["2025-11-14",1062.8414,1074.6524,1050.5321,1067.9745,15300.0],["2025-11-17",1066.4694,1069.5393,1029.7008,1034.6943,18100.0],["2025-11-18",1028.1758,1067.3366,1028.1758,1059.024,14900.0],["2025-11-19",1059.9011,1069.4695,1036.5781,1058.3462,17600.0],["2025-11-20",1077.3735,1100.6367,1045.7877,1046.7844,17400.0],["2025-11-21",1051.8377,1085.2275,1051.8377,1076.1176,27100.0],["2025-11-24",1074.8118,1086.4135,1050.3227,1058.9243,22900.0],["2025-11-25",1058.6949,1092.4336,1058.6949,1085.4167,18100.0],["2025-11-26",1080.3136,1100.3674,1080.3136,1087.9584,20200.0],["2025-11-28",1094.8556,1103.2181,1082.5862,1102.8593,14400.0],["2025-12-01",1086.6129,1110.8828,1086.6129,1104.3843,17100.0],["2025-12-02",1116.5939,1117.3115,1097.2478,1101.0851,14100.0],["2025-12-03",1107.6633,1119.5242,1075.679,1105.3011,17200.0],["2025-12-04",1104.8926,1118.3082,1078.7289,1084.8488,18900.0],["2025-12-05",1084.4998,1104.3543,1074.0443,1082.8154,28100.0],["2025-12-08",1084.47,1097.3774,1071.0045,1071.2537,22900.0],["2025-12-09",1070.0875,1091.7559,1070.0875,1078.0212,16400.0],["2025-12-10",1075.8385,1113.8729,1075.8385,1103.856,22500.0],["2025-12-11",1113.3247,1128.2354,1104.3044,1110.3645,18000.0],["2025-12-12",1119.3148,1126.6805,1087.6094,1114.2516,22800.0],["2025-12-15",1120.2718,1127.9465,1103.0188,1111.2317,22200.0],["2025-12-16",1108.0222,1119.3049,1090.7491,1105.1715,22400.0],["2025-12-17",1098.4936,1116.3247,1067.0375,1102.3109,24700.0],["2025-12-18",1114.9194,1126.252,1104.2048,1108.2216,24100.0],["2025-12-19",1105.6102,1121.2984,1095.5534,1098.0552,72400.0],["2025-12-22",1095.374,1118.8166,1095.374,1107.3744,18400.0],["2025-12-23",1104.6234,1121.2983,1092.902,1106.6765,21100.0],["2025-12-24",1098.6332,1131.2654,1089.4036,1105.4009,8500.0],["2025-12-26",1112.0389,1114.3214,1097.8757,1106.1882,12100.0],["2025-12-29",1111.401,1113.3247,1087.7292,1094.766,20100.0],["2025-12-30",1088.8257,1107.1452,1085.4169,1089.334,13600.0],["2025-12-31",1097.2777,1104.8527,1078.5695,1094.9852,16500.0],["2026-01-02",1092.324,1096.849,1078.3202,1083.6825,17300.0],["2026-01-05",1086.4136,1127.7371,1082.4267,1113.1852,18300.0],["2026-01-06",1101.6233,1115.9061,1098.5933,1110.8728,16400.0],["2026-01-07",1113.4942,1123.2918,1100.6067,1108.9591,16600.0],["2026-01-08",1098.6332,1139.3388,1098.6332,1134.9135,14300.0],["2026-01-09",1127.7471,1145.6181,1127.7471,1142.2094,12400.0],["2026-01-12",1134.9632,1147.6415,1129.92,1147.6415,12600.0],["2026-01-13",1150.9005,1152.4056,1138.7806,1151.688,9800.0],["2026-01-14",1151.6083,1166.7582,1142.9468,1146.1064,16600.0],["2026-01-15",1141.2325,1155.1865,1137.6842,1145.5184,17600.0],["2026-01-16",1149.9438,1159.1734,1134.2556,1138.9501,15300.0],["2026-01-20",1118.3083,1130.3087,1115.667,1129.0229,13900.0],["2026-01-21",1138.1328,1206.8659,1137.2158,1189.8322,25000.0],["2026-01-22",1194.2475,1220.7302,1166.9079,1178.2305,13200.0],["2026-01-23",1167.4063,1205.2214,1154.5587,1168.2634,16500.0],["2026-01-26",1168.5724,1190.5697,1146.2161,1162.1735,16100.0],["2026-01-27",1159.891,1172.1307,1142.319,1150.5121,15900.0],["2026-01-28",1159.6717,1162.1634,1137.5945,1139.3088,10500.0],["2026-01-29",1149.1563,1163.9476,1139.2591,1152.6548,18900.0],["2026-01-30",1143.525,1164.0073,1137.2357,1162.7914,16600.0],["2026-02-02",1164.0074,1193.5598,1153.7413,1183.7622,16200.0],["2026-02-03",1181.5794,1191.4469,1151.3193,1155.0171,11500.0],["2026-02-04",1160.2284,1183.3496,1156.6842,1158.2417,20000.0],["2026-02-05",1164.2017,1189.19,1154.0687,1183.0702,20500.0],["2026-02-06",1196.0385,1203.9851,1156.1551,1156.2949,25100.0],["2026-02-09",1150.2749,1167.0469,1100.3585,1116.7311,18200.0],["2026-02-10",1120.954,1139.6627,1120.2053,1128.5613,14100.0],["2026-02-11",1136.6079,1150.0754,1101.3768,1107.217,13100.0],["2026-02-12",1113.4267,1121.9724,1066.4853,1074.0127,19600.0],["2026-02-13",1072.0759,1098.1422,1046.7882,1055.913,23200.0],["2026-02-17",1068.3421,1077.7962,1039.3306,1071.7264,19200.0],["2026-02-18",1063.2206,1099.3402,1063.2206,1082.0691,17400.0],["2026-02-19",1069.3904,1087.4401,1059.7665,1078.5051,14000.0],["2026-02-20",1081.3902,1096.5349,1075.6698,1092.8312,14400.0],["2026-02-23",1097.1638,1097.1638,1052.3588,1067.8529,16400.0],["2026-02-24",1071.8163,1093.0707,1065.0476,1066.0459,12900.0],["2026-02-25",1063.63,1068.2822,1041.6068,1049.4937,16700.0],["2026-02-26",1047.8364,1079.9027,1047.8364,1063.2905,21400.0],["2026-02-27",1053.2374,1082.2687,1044.4222,1051.4503,19300.0],["2026-03-02",1041.6068,1056.0227,1014.6719,1047.437,21100.0],["2026-03-03",1022.9681,1062.442,1022.9681,1043.8231,26300.0],["2026-03-04",1046.0893,1078.2455,1046.0893,1075.58,18600.0],["2026-03-05",1066.1957,1073.7331,1048.2857,1063.0709,18700.0],["2026-03-06",1042.5253,1066.9744,1033.72,1066.9344,21800.0],["2026-03-09",1038.6618,1080.1423,1038.2124,1075.7297,19500.0],["2026-03-10",1074.6815,1082.2687,1049.6734,1054.2957,18900.0],["2026-03-11",1050.462,1069.4302,1033.9197,1047.2874,19800.0],["2026-03-12",1031.0545,1047.6068,1023.6269,1044.0726,18400.0],["2026-03-13",1047.7266,1058.6084,1039.8697,1054.7948,13900.0],["2026-03-16",1068.2123,1068.2123,1046.918,1053.8663,16900.0],["2026-03-17",1057.6699,1082.2688,1057.6699,1076.209,19500.0],["2026-03-18",1064.6881,1075.4801,1056.0227,1058.5784,23700.0],["2026-03-19",1053.457,1071.3571,1049.3239,1062.5618,21600.0],["2026-03-20",1057.2307,1061.5934,1033.5304,1035.1377,82000.0],["2026-03-23",1056.9912,1087.8994,1056.9912,1061.0543,21100.0],["2026-03-24",1053.5469,1066.4553,1050.3822,1060.8047,23200.0],["2026-03-25",1074.981,1090.0358,1062.5617,1068.4419,15900.0],["2026-03-26",1062.6715,1077.357,1062.4919,1068.3721,14500.0],["2026-03-27",1063.63,1064.8179,1045.5701,1048.8048,16300.0],["2026-03-30",1058.8879,1067.2639,1040.0793,1048.0859,20900.0],["2026-03-31",1058.2291,1067.2839,1046.5885,1055.4937,18700.0],["2026-04-01",1056.0028,1066.8646,1052.9878,1059.0576,16500.0],["2026-04-02",1052.3789,1066.9145,1043.8531,1059.1576,12400.0],["2026-04-06",1050.7416,1077.7265,1045.081,1071.1075,23400.0],["2026-04-07",1067.7032,1084.2156,1053.3772,1072.2755,21100.0],["2026-04-08",1091.174,1111.2803,1075.4603,1077.7565,42400.0],["2026-04-09",1075.1308,1100.8977,1075.1308,1098.1722,19200.0],["2026-04-10",1099.1606,1101.0674,1088.9976,1100.0092,11500.0],["2026-04-13",1099.1306,1109.7428,1088.169,1099.6298,14600.0],["2026-04-14",1094.2987,1146.022,1094.2987,1134.5314,22600.0],["2026-04-15",1129.8192,1140.711,1120.6446,1123.4,15600.0],["2026-04-16",1120.9301,1126.48,1112.1801,1122.73,17400.0],["2026-04-17",1134.38,1165.53,1134.38,1152.9301,16700.0],["2026-04-20",1150.83,1163.6801,1148.91,1151.27,14200.0],["2026-04-21",1149.0699,1157.1899,1136.45,1142.92,15600.0],["2026-04-22",1148.11,1156.83,1138.64,1154.0,15000.0],["2026-04-23",1151.9,1156.28,1123.37,1132.0,22200.0],["2026-04-24",1128.6,1147.28,1118.24,1127.8199,18400.0],["2026-04-27",1128.83,1170.1801,1124.9301,1161.64,25900.0],["2026-04-28",1171.6899,1189.35,1164.74,1177.01,22000.0],["2026-04-29",1163.63,1186.0,1139.5699,1150.0,16000.0],["2026-04-30",1069.09,1142.92,1069.09,1122.51,22100.0],["2026-05-01",1132.4,1164.42,1126.38,1134.42,15100.0],["2026-05-04",1126.74,1148.21,1118.9,1119.88,17800.0],["2026-05-05",1122.27,1146.78,1114.8101,1127.52,14100.0],["2026-05-06",1142.1,1154.78,1114.78,1122.64,18500.0],["2026-05-07",1130.24,1140.64,1108.37,1131.1,15500.0],["2026-05-08",1139.0699,1146.51,1129.13,1136.35,13300.0],["2026-05-11",1130.14,1134.5,1102.46,1104.03,13900.0],["2026-05-12",1108.12,1121.0699,1097.0,1109.92,15900.0],["2026-05-13",1110.09,1118.04,1094.54,1112.0699,18000.0],["2026-05-14",1123.8,1130.0,1102.4399,1108.65,15000.0],["2026-05-15",1111.26,1115.1,1088.03,1093.0,11400.0],["2026-05-18",1090.88,1130.0,1090.88,1118.95,15700.0],["2026-05-19",1121.67,1130.0,1075.88,1102.25,13400.0],["2026-05-20",1101.58,1118.36,1095.0,1103.73,14700.0],["2026-05-21",1094.3101,1105.0,1041.0,1096.21,31000.0],["2026-05-22",1103.3199,1124.8,1095.0,1104.6899,18000.0],["2026-05-26",1104.01,1126.4,1102.0,1117.28,14400.0],["2026-05-27",1111.24,1120.76,1094.37,1114.09,16900.0],["2026-05-28",1115.6899,1127.6899,1107.04,1123.52,11300.0],["2026-05-29",1130.0,1130.0,1096.6801,1097.29,17100.0],["2026-06-01",1098.96,1115.6899,1085.67,1110.13,13100.0],["2026-06-02",1099.51,1111.78,1097.8,1106.1899,11900.0],["2026-06-03",1110.89,1110.89,1091.72,1100.47,13000.0],["2026-06-04",1113.63,1127.5,1107.3199,1115.99,13900.0],["2026-06-05",1125.22,1138.3101,1114.9,1132.53,13400.0],["2026-06-08",1132.53,1146.0,1130.3101,1133.86,17100.0],["2026-06-09",1140.91,1176.0699,1132.51,1141.3,15000.0],["2026-06-10",1150.84,1173.3199,1145.48,1146.78,18000.0],["2026-06-11",1157.58,1159.33,1139.26,1156.21,12100.0],["2026-06-12",1158.89,1177.09,1155.0,1174.1801,17900.0],["2026-06-15",1169.87,1195.0,1125.38,1130.03,25800.0],["2026-06-16",1142.8199,1156.73,1130.03,1146.1801,15400.0],["2026-06-17",1137.3101,1148.2,1103.95,1125.4301,21200.0],["2026-06-18",1129.47,1156.08,1119.12,1144.66,55000.0],["2026-06-22",1148.98,1190.0,1138.9,1140.53,16100.0],["2026-06-23",1139.5,1154.76,1129.97,1148.5,20700.0],["2026-06-24",1146.1899,1176.21,1146.1899,1172.86,15900.0],["2026-06-25",1170.0,1180.0,1128.02,1137.67,25300.0],["2026-06-26",1141.3101,1164.6899,1140.96,1159.96,54500.0],["2026-06-29",1151.2,1164.22,1143.12,1153.88,16600.0],["2026-06-30",1151.02,1155.16,1119.64,1141.42,19500.0],["2026-07-01",1139.0,1183.22,1139.0,1169.91,19800.0],["2026-07-02",1162.4399,1190.6899,1155.66,1183.27,18600.0],["2026-07-06",1182.03,1197.94,1155,1183.82,14734.260843],["2026-07-07",1195.61,1202.485,1145.93,1155.24,23536.418065],["2026-07-08",1150.88,1177.1199,1137.35,1158.79,25770.529432],["2026-07-09",1151,1168.97,1143.01,1157.96,21828.131792],["2026-07-10",1161.27,1178.1225,1151.09,1158.48,11523.746144],["2026-07-13",1160.89,1194.45,1160.89,1184.31,17308.104737],["2026-07-14",1177.34,1182.565,1154.41,1178.12,16283.572015],["2026-07-15",1179.04,1198.595,1175.55,1180.41,16808.552175],["2026-07-16",1187,1206.46,1183.325,1202.05,20906.951982],["2026-07-17",1195.39,1215.6999,1166.59,1177.86,19801.425494],["2026-07-20",1178.31,1179.47,1147.125,1159.84,17330.717478],["2026-07-21",1149.36,1161.185,1126.77,1151.71,17821.338539],["2026-07-22",1150.12,1161.66,1136.505,1145.9,19016.672524],["2026-07-23",1126.45,1144.665,1110.75,1143.13,18446.68934],["2026-07-24",1155.54,1162.1,1143.92,1154.88,18825.611421],["2026-07-27",1164.62,1192.125,1159,1178.79,21840.953119],["2026-07-28",1192.11,1221.23,1187.43,1213.52,21401.028835],["2026-07-29",1219.41,1254.35,1216.1,1233.96,23742.002383],["2026-07-30",1252.47,1262.345,1198,1225.52,24733.705991],["2026-07-31",1226.55,1242.58,1173.74,1203.54,26243.46588],["2026-08-03",1217.04,1241.71,1191.7101,1213.07,18959.324689],["2026-08-04",1201.69,1218.8795,1193.78,1210.26,19869.841607],["2026-08-05",1215.32,1223.99,1201.5718,1212.77,20357.655753],["2026-08-06",1221.2,1231,1194.76,1195.16,20530.698531],["2026-08-07",1193.87,1208.25,1174.825,1185.71,20788.618683],["2026-08-10",1176.3,1185,1166.6,1172.46,6094.185268],["2026-08-11",1188.9,1192.9,1165.8601,1173.83,34568.498026],["2026-08-12",1167.25,1190.93,1153.275,1187.38,30869.648167],["2026-08-13",1197.86,1206.316,1168.5401,1174.23,27392.670425],["2026-08-14",1174.24,1195.6099,1168.93,1191.2,28861.355653],["2026-08-17",1184.44,1194.09,1118.2153,1165.29,34794.776525],["2026-08-18",1171.5,1194,1163.935,1173.27,32609.4571],["2026-08-19",1177.87,1198.5,1172.335,1173.75,22892.328046],["2026-08-20",1160.5,1174.8299,1148.18,1152.5,32787.565114],["2026-08-21",1158.5,1222.59,1141.48,1166.93,40825.394118],["2026-08-24",1172.16,1183.5,1166.52,1175.29,54304.745702],["2026-08-25",1173.49,1189.64,1159.96,1178.62,30227.34154],["2026-08-26",1179.62,1183.61,1157.39,1163.24,40519.889936],["2026-08-27",1155.5,1165.05,1142.91,1142.92,44800.347862],["2026-08-28",1154.46,1167.8999,1150.56,1161.13,45452.925276],["2026-08-31",1163.11,1163.11,1126.504,1128.89,37054.808013],["2026-09-01",1126.99,1139.9899,1088.7044,1097.98,27533.930881],["2026-09-02",1106.24,1127.9,1102.265,1113.13,41395.788828],["2026-09-03",1122.15,1135.24,1107.27,1122.91,45262.421857],["2026-09-04",1116.01,1136.82,1115.63,1135.89,31748.806436],["2026-09-08",1128.49,1140.065,1116.41,1127.68,27096.289392],["2026-09-09",1110.54,1123.06,1104.315,1117.45,35823.749408],["2026-09-10",1124.73,1139.3972,1109.72,1136.8,38146.371003],["2026-09-11",1144.83,1145.7771,1131.67,1138.57,34738.542155],["2026-09-14",1144.17,1169.96,1125.01,1167.63,53450.457044]]}