{"t":"MAGN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",9.3116,9.4534,9.3116,9.3116,1015.0],["1980-03-18",9.1698,9.1698,9.1226,9.1226,1015.0],["1980-03-19",9.1698,9.1698,9.1698,9.1698,369.0],["1980-03-20",9.1698,9.1698,9.0753,9.0753,831.0],["1980-03-21",9.0753,9.0753,8.9808,8.9808,646.0],["1980-03-24",8.9808,9.0753,8.9808,9.0753,1015.0],["1980-03-25",8.9808,8.9808,8.7917,8.839,1754.0],["1980-03-26",8.839,8.839,8.7444,8.839,462.0],["1980-03-27",8.839,8.839,8.5081,8.5081,1662.0],["1980-03-28",8.5081,8.5081,8.5081,8.5081,1108.0],["1980-03-31",8.6026,8.839,8.6026,8.839,923.0],["1980-04-01",8.8862,8.9808,8.8862,8.9808,646.0],["1980-04-02",8.9335,8.9335,8.9335,8.9335,92.0],["1980-04-03",8.9335,9.0753,8.8862,9.0753,646.0],["1980-04-07",8.839,8.839,8.6026,8.6972,1754.0],["1980-04-08",8.6972,8.6972,8.6972,8.6972,831.0],["1980-04-09",8.7917,8.839,8.7917,8.839,277.0],["1980-04-10",8.7444,8.7444,8.7444,8.7444,92.0],["1980-04-11",8.7444,8.7444,8.6972,8.6972,2215.0],["1980-04-14",8.7444,8.9808,8.7444,8.7444,1108.0],["1980-04-15",8.7444,8.7444,8.6972,8.6972,554.0],["1980-04-16",8.6972,8.6972,8.5554,8.5554,2400.0],["1980-04-17",8.6026,8.6972,8.6026,8.6026,1200.0],["1980-04-18",8.6972,8.6972,8.6972,8.6972,92.0],["1980-04-21",8.6972,8.6972,8.6972,8.6972,92.0],["1980-04-22",8.6972,8.7917,8.6026,8.7917,646.0],["1980-04-23",8.839,8.9808,8.839,8.9808,1015.0],["1980-04-24",9.0753,9.1226,9.0753,9.0753,646.0],["1980-04-25",9.0753,9.0753,9.0753,9.0753,0.0],["1980-04-28",9.2171,9.3116,9.2171,9.2644,738.0],["1980-04-29",9.2644,9.3589,9.2171,9.3116,738.0],["1980-04-30",9.3589,9.3589,9.3589,9.3589,92.0],["1980-05-01",9.3589,9.4062,9.3116,9.3116,277.0],["1980-05-02",9.3116,9.4062,9.3116,9.3116,462.0],["1980-05-05",9.2644,9.2644,9.2644,9.2644,92.0],["1980-05-06",9.2644,9.2644,9.2171,9.2644,923.0],["1980-05-07",9.2644,9.2644,9.1698,9.2644,554.0],["1980-05-08",9.1698,9.1698,9.028,9.0753,1108.0],["1980-05-09",8.9808,8.9808,8.9335,8.9335,277.0],["1980-05-12",8.9335,9.0753,8.8862,8.9808,1477.0],["1980-05-13",8.9808,9.028,8.9808,9.028,646.0],["1980-05-14",9.028,9.028,8.9335,8.9335,462.0],["1980-05-15",8.9808,9.028,8.9808,8.9808,554.0],["1980-05-16",8.9808,8.9808,8.9808,8.9808,646.0],["1980-05-19",8.8862,8.8862,8.6499,8.6499,3231.0],["1980-05-20",8.6499,8.6499,8.6499,8.6499,738.0],["1980-05-21",8.6499,8.7444,8.6499,8.7444,1108.0],["1980-05-22",8.7444,8.839,8.6499,8.6499,2954.0],["1980-05-23",8.7444,8.9808,8.7444,8.9808,1385.0],["1980-05-27",9.0753,9.1226,9.0753,9.0753,738.0],["1980-05-28",9.0753,9.1698,8.9808,9.0753,1662.0],["1980-05-29",9.0753,9.1226,8.9808,8.9808,1385.0],["1980-05-30",8.9335,8.9335,8.839,8.839,1200.0],["1980-06-02",8.839,8.8862,8.6972,8.6972,4246.0],["1980-06-03",8.6972,8.7444,8.6972,8.7444,738.0],["1980-06-04",8.7444,8.8862,8.7444,8.8862,1846.0],["1980-06-05",8.8862,9.028,8.8862,8.9808,21785.0],["1980-06-06",8.9808,9.0753,8.8862,8.8862,1200.0],["1980-06-09",9.028,9.1226,9.028,9.1226,738.0],["1980-06-10",9.1226,9.1698,9.1226,9.1226,554.0],["1980-06-11",9.1226,9.1226,9.1226,9.1226,92.0],["1980-06-12",9.1226,9.1698,9.0753,9.0753,1662.0],["1980-06-13",9.0753,9.1226,8.8862,9.028,3785.0],["1980-06-16",9.028,9.1226,9.028,9.0753,1108.0],["1980-06-17",9.1698,9.3589,9.1698,9.3589,831.0],["1980-06-18",9.4062,9.548,9.4062,9.548,831.0],["1980-06-19",9.548,9.5953,9.548,9.548,277.0],["1980-06-20",9.548,9.8316,9.548,9.6898,2585.0],["1980-06-23",9.5953,9.5953,9.4062,9.4062,1477.0],["1980-06-24",9.4062,9.4535,9.4062,9.4062,462.0],["1980-06-25",9.4062,9.4062,9.3589,9.3589,738.0],["1980-06-26",9.3116,9.3116,9.3116,9.3116,92.0],["1980-06-27",9.3589,9.3589,9.3589,9.3589,646.0],["1980-06-30",9.3589,9.3589,9.2171,9.3116,646.0],["1980-07-01",9.3589,9.4534,9.3589,9.4534,738.0],["1980-07-02",9.4535,9.4535,9.3117,9.4062,1015.0],["1980-07-03",9.4062,9.5953,9.4062,9.5007,1754.0],["1980-07-07",9.5007,9.548,9.4535,9.5007,1015.0],["1980-07-08",9.5007,9.6898,9.4534,9.548,1938.0],["1980-07-09",9.548,9.5953,9.4534,9.5953,554.0],["1980-07-10",9.5953,9.7371,9.548,9.548,1015.0],["1980-07-11",9.548,9.548,9.4534,9.548,277.0],["1980-07-14",9.5007,9.5007,9.4534,9.4534,1015.0],["1980-07-15",9.4534,9.5953,9.4534,9.5953,4246.0],["1980-07-16",9.5953,9.5953,9.5953,9.5953,185.0],["1980-07-17",9.5953,9.6425,9.5007,9.6425,738.0],["1980-07-18",9.6425,9.7843,9.548,9.7843,1938.0],["1980-07-21",9.7843,9.8316,9.7371,9.8316,462.0],["1980-07-22",9.8316,9.8789,9.8316,9.8316,554.0],["1980-07-23",9.8316,9.9261,9.7371,9.8316,2215.0],["1980-07-24",9.8316,9.9734,9.8316,9.8789,1754.0],["1980-07-25",9.9261,9.9261,9.9261,9.9261,277.0],["1980-07-28",9.9261,9.9261,9.6898,9.6898,1938.0],["1980-07-29",9.6898,9.7843,9.548,9.548,5077.0],["1980-07-30",9.548,9.548,9.4534,9.548,2954.0],["1980-07-31",9.6425,9.7371,9.6425,9.6425,923.0],["1980-08-01",9.7371,9.8789,9.7371,9.7843,3138.0],["1980-08-04",9.7843,9.9261,9.6425,9.6425,2677.0],["1980-08-05",9.6425,9.7371,9.5007,9.5953,3969.0],["1980-08-06",9.5953,9.5953,9.5007,9.548,646.0],["1980-08-07",9.5953,9.7371,9.5953,9.5953,1754.0],["1980-08-08",9.5953,9.6898,9.548,9.548,3415.0],["1980-08-11",9.548,9.8316,9.5007,9.8316,5723.0],["1980-08-12",9.8316,9.8316,9.7843,9.8316,1385.0],["1980-08-13",9.7843,9.7843,9.7371,9.7371,462.0],["1980-08-14",9.7843,9.7843,9.7843,9.7843,369.0],["1980-08-15",9.7843,9.8316,9.7843,9.8316,1385.0],["1980-08-18",9.7843,9.7843,9.6425,9.6425,1754.0],["1980-08-19",9.6425,9.6425,9.5953,9.5953,369.0],["1980-08-20",9.5953,9.7371,9.548,9.6425,1569.0],["1980-08-21",9.6425,9.7371,9.6425,9.7371,738.0],["1980-08-22",9.7371,9.7843,9.6898,9.6898,554.0],["1980-08-25",9.6898,9.7371,9.6425,9.7371,1938.0],["1980-08-26",9.6898,9.6898,9.6425,9.6425,646.0],["1980-08-27",9.7371,9.7371,9.7371,9.7371,5262.0],["1980-08-28",9.7371,9.7371,9.6425,9.6425,554.0],["1980-08-29",9.6425,9.7371,9.6425,9.7371,646.0],["1980-09-02",9.7371,9.7371,9.6425,9.7371,738.0],["1980-09-03",9.7371,9.7371,9.6425,9.6425,923.0],["1980-09-04",9.6425,9.7371,9.6425,9.6425,4338.0],["1980-09-05",9.7371,9.9261,9.7371,9.9261,27046.0],["1980-09-08",9.9734,10.0207,9.9734,10.0207,831.0],["1980-09-09",10.0207,10.0207,9.9261,9.9261,1938.0],["1980-09-10",10.0207,10.0207,10.0207,10.0207,369.0],["1980-09-11",10.0207,10.0207,9.7843,9.8316,1292.0],["1980-09-12",9.8316,9.8316,9.6425,9.6425,2492.0],["1980-09-15",9.6425,9.7371,9.5953,9.6425,7662.0],["1980-09-16",9.7371,9.7371,9.7371,9.7371,3600.0],["1980-09-17",9.7371,9.7371,9.7371,9.7371,0.0],["1980-09-18",9.7371,10.1152,9.6898,10.0679,45969.0],["1980-09-19",10.0679,10.2097,10.0679,10.2097,2308.0],["1980-09-22",10.2097,10.3043,10.1625,10.2097,3323.0],["1980-09-23",10.2097,10.257,10.1152,10.1152,3508.0],["1980-09-24",10.0207,10.0207,9.8316,9.8316,1846.0],["1980-09-25",9.8316,9.8316,9.7371,9.8316,6646.0],["1980-09-26",9.8316,9.9734,9.8316,9.9734,1200.0],["1980-09-29",9.9734,9.9734,9.8789,9.9734,462.0],["1980-09-30",9.9734,9.9734,9.9734,9.9734,0.0],["1980-10-01",9.9261,9.9261,9.7371,9.7843,1662.0],["1980-10-02",9.7843,9.8316,9.6425,9.7371,3046.0],["1980-10-03",9.8316,9.8316,9.8316,9.8316,92.0],["1980-10-06",9.7843,9.7843,9.6425,9.7843,1292.0],["1980-10-07",9.7843,9.8316,9.548,9.548,19938.0],["1980-10-08",9.548,9.6898,9.5007,9.5007,7108.0],["1980-10-09",9.5953,9.6898,9.5953,9.5953,1200.0],["1980-10-10",9.5953,9.6898,9.548,9.6898,1385.0],["1980-10-13",9.6425,9.6425,9.6425,9.6425,369.0],["1980-10-14",9.7371,9.7843,9.7371,9.7371,1108.0],["1980-10-15",9.7371,9.8316,9.7371,9.8316,1200.0],["1980-10-16",10.0207,10.2097,10.0207,10.2097,6369.0],["1980-10-17",10.2097,10.3043,10.1152,10.257,1385.0],["1980-10-20",10.4461,10.7297,10.4461,10.7297,1754.0],["1980-10-21",10.7769,11.1551,10.7769,11.1551,2492.0],["1980-10-22",11.0605,11.0605,10.966,11.0133,1846.0],["1980-10-23",11.0133,11.0133,10.8715,10.966,2215.0],["1980-10-24",10.8715,10.8715,10.7297,10.7297,1477.0],["1980-10-27",10.7297,10.8715,10.6824,10.8715,831.0],["1980-10-28",10.7769,10.7769,10.6824,10.7297,831.0],["1980-10-29",10.6351,10.6351,10.5406,10.5406,1385.0],["1980-10-30",10.6351,10.6824,10.6351,10.6824,462.0],["1980-10-31",10.5879,10.5879,10.5879,10.5879,1015.0],["1980-11-03",10.6351,10.6824,10.6351,10.6351,923.0],["1980-11-05",10.5406,10.5406,10.4933,10.5406,462.0],["1980-11-06",10.4933,10.4933,10.4933,10.4933,92.0],["1980-11-07",10.4933,10.5879,10.4933,10.4933,646.0],["1980-11-10",10.4933,10.4933,10.4461,10.4461,2308.0],["1980-11-11",10.4933,10.4933,10.4933,10.4933,92.0],["1980-11-12",10.4933,10.5879,10.4461,10.5406,923.0],["1980-11-13",10.5406,10.6351,10.3043,10.3043,6369.0],["1980-11-14",10.3043,10.4461,10.3043,10.3515,1292.0],["1980-11-17",10.3515,10.3515,10.2097,10.257,3046.0],["1980-11-18",10.257,10.3043,10.1152,10.3043,4154.0],["1980-11-19",10.3043,10.3515,10.2097,10.3515,923.0],["1980-11-20",10.4933,10.5879,10.4933,10.4933,1108.0],["1980-11-21",10.4461,10.4461,10.3043,10.4461,1108.0],["1980-11-24",10.3515,10.3515,10.1152,10.2097,1754.0],["1980-11-25",10.257,10.3515,10.257,10.3515,1200.0],["1980-11-26",10.3515,10.3515,10.3043,10.3043,2400.0],["1980-11-28",10.3988,10.4461,10.3988,10.4461,369.0],["1980-12-01",10.4461,10.5879,10.3988,10.5879,4338.0],["1980-12-02",10.6824,10.9187,10.6824,10.8715,2954.0],["1980-12-03",10.9187,11.675,10.9187,11.675,10800.0],["1980-12-04",11.675,11.7223,11.5332,11.5332,2123.0],["1980-12-05",11.4387,11.4387,11.2496,11.2969,1754.0],["1980-12-08",11.2023,11.2023,10.3515,10.3515,3508.0],["1980-12-09",10.4461,10.5879,10.4461,10.4933,1938.0],["1980-12-10",10.4933,10.5879,10.4933,10.5879,1477.0],["1980-12-11",10.5879,10.5879,10.4933,10.5879,646.0],["1980-12-12",10.4933,10.4933,10.4933,10.4933,554.0],["1980-12-15",10.5879,10.7769,10.5879,10.7769,831.0],["1980-12-16",10.7297,10.7297,10.4933,10.5879,1108.0],["1980-12-17",10.5879,10.5879,10.5879,10.5879,462.0],["1980-12-18",10.5879,10.5879,10.5879,10.5879,369.0],["1980-12-19",10.6824,10.8242,10.6824,10.6824,1200.0],["1980-12-22",10.6824,10.6824,10.6824,10.6824,0.0],["1980-12-23",10.6824,10.7297,10.5879,10.5879,1569.0],["1980-12-24",10.6824,10.8242,10.6824,10.7297,923.0],["1980-12-26",10.7297,10.7297,10.6351,10.7297,277.0],["1980-12-29",10.6351,10.6351,10.4933,10.6351,3138.0],["1980-12-30",10.6351,10.6351,10.6351,10.6351,0.0],["1980-12-31",10.5879,10.5879,10.4933,10.5879,2215.0],["1981-01-02",10.5879,10.5879,10.5879,10.5879,277.0],["1981-01-05",10.4933,10.4933,10.4933,10.4933,92.0],["1981-01-06",10.5879,10.966,10.5879,10.966,3877.0],["1981-01-07",10.966,11.0605,10.7769,11.0605,3508.0],["1981-01-08",11.0605,11.1078,11.0605,11.1078,1662.0],["1981-01-09",11.1078,11.1078,10.966,10.966,554.0],["1981-01-12",10.966,10.966,10.966,10.966,92.0],["1981-01-13",10.966,10.966,10.8242,10.8242,369.0],["1981-01-14",10.8242,10.8242,10.8242,10.8242,0.0],["1981-01-15",10.8242,10.966,10.8242,10.966,1846.0],["1981-01-16",10.8715,10.8715,10.6351,10.6351,2031.0],["1981-01-19",10.5406,10.5406,10.3043,10.3043,1200.0],["1981-01-20",10.3043,10.3043,10.0207,10.1625,4708.0],["1981-01-21",10.1625,10.1625,10.1625,10.1625,0.0],["1981-01-22",10.1625,10.2097,10.0679,10.2097,2400.0],["1981-01-23",10.257,10.6824,10.257,10.6824,3600.0],["1981-01-26",10.5879,10.5879,10.5406,10.5406,185.0],["1981-01-27",10.5406,10.5879,10.3988,10.3988,1385.0],["1981-01-28",10.4933,10.5406,10.4933,10.5406,923.0],["1981-01-29",10.5406,10.5406,10.4933,10.4933,462.0],["1981-01-30",10.3988,10.3988,10.3515,10.3515,369.0],["1981-02-02",10.3043,10.3043,10.2097,10.2097,554.0],["1981-02-03",10.2097,10.2097,10.2097,10.2097,369.0],["1981-02-04",10.2097,10.3515,10.2097,10.257,1385.0],["1981-02-05",10.257,10.257,10.257,10.257,185.0],["1981-02-06",10.2097,10.2097,10.2097,10.2097,831.0],["1981-02-09",10.1152,10.1152,10.0207,10.0207,554.0],["1981-02-10",10.0207,10.0207,10.0207,10.0207,277.0],["1981-02-11",10.0207,10.0207,10.0207,10.0207,1015.0],["1981-02-12",10.0207,10.1152,10.0207,10.0207,1938.0],["1981-02-13",10.0207,10.0207,10.0207,10.0207,1662.0],["1981-02-17",10.0207,10.1152,9.9261,9.9261,12277.0],["1981-02-18",9.9261,9.9261,9.9261,9.9261,1015.0],["1981-02-19",10.0207,10.0207,10.0207,10.0207,185.0],["1981-02-20",10.0207,10.1152,9.9734,10.0679,7200.0],["1981-02-23",10.0679,10.2097,10.0207,10.0207,2954.0],["1981-02-24",10.0679,10.1625,10.0679,10.1625,277.0],["1981-02-25",10.1625,10.2097,10.0679,10.1625,6646.0],["1981-02-26",10.1625,10.3043,10.1625,10.3043,1015.0],["1981-02-27",10.3988,10.3988,10.3988,10.3988,738.0],["1981-03-02",10.3988,10.6351,10.3515,10.6351,923.0],["1981-03-03",10.6351,10.6824,10.4933,10.4933,2769.0],["1981-03-04",10.5406,11.3441,10.5406,11.2023,8123.0],["1981-03-05",11.2023,11.3441,11.1551,11.1551,1108.0],["1981-03-06",11.1078,11.1078,10.966,11.0605,923.0],["1981-03-09",11.0605,11.3441,10.966,11.3441,11169.0],["1981-03-10",11.3441,11.4387,11.2496,11.3441,923.0],["1981-03-11",11.3441,11.3441,11.2496,11.2496,369.0],["1981-03-12",11.2496,11.2496,11.1078,11.2496,2123.0],["1981-03-13",11.3441,11.675,11.3441,11.675,1385.0],["1981-03-16",11.5805,11.5805,11.5805,11.5805,185.0],["1981-03-17",11.5805,11.675,11.5332,11.5332,2031.0],["1981-03-18",11.4387,11.4387,11.3441,11.3441,923.0],["1981-03-19",11.4387,11.5332,11.4387,11.5332,554.0],["1981-03-20",11.6277,12.0059,11.6277,12.0059,3323.0],["1981-03-23",12.0059,12.0059,11.8641,11.8641,923.0],["1981-03-24",11.8641,11.9586,11.8168,11.8168,1662.0],["1981-03-25",11.9113,12.6676,11.9113,12.6676,4800.0],["1981-03-26",12.6676,13.802,12.6204,13.6602,8492.0],["1981-03-27",13.613,13.613,13.0458,13.0458,3877.0],["1981-03-30",13.1876,13.2348,13.1876,13.2348,2123.0],["1981-03-31",13.2348,13.5657,13.2348,13.4712,4431.0],["1981-04-01",13.5184,13.7548,13.5184,13.5184,4154.0],["1981-04-02",13.5184,13.7075,13.4712,13.5184,3508.0],["1981-04-03",13.5184,13.5657,13.2821,13.4239,10154.0],["1981-04-06",13.3294,13.3294,12.8567,12.9512,1477.0],["1981-04-07",12.8567,12.8567,12.7622,12.8567,1015.0],["1981-04-08",12.8567,12.9985,12.7622,12.7622,2492.0],["1981-04-09",12.7622,12.8567,12.7622,12.7622,1108.0],["1981-04-10",12.8567,12.9512,12.8567,12.8567,1292.0],["1981-04-13",12.8567,12.9985,12.8094,12.8567,1846.0],["1981-04-14",12.8567,12.8567,12.5731,12.5731,1015.0],["1981-04-15",12.4786,12.4786,12.2895,12.2895,2492.0],["1981-04-16",12.2895,12.4313,12.2895,12.384,1292.0],["1981-04-20",12.2895,12.2895,11.9586,11.9586,1569.0],["1981-04-21",11.9586,11.9586,11.5332,11.9586,3508.0],["1981-04-22",11.9586,12.1004,11.9586,12.1004,1200.0],["1981-04-23",12.195,12.5731,12.195,12.4786,1477.0],["1981-04-24",12.5731,12.8567,12.5731,12.7622,2677.0],["1981-04-27",12.7622,12.904,12.7622,12.904,1385.0],["1981-04-28",12.904,12.9512,12.8567,12.8567,1385.0],["1981-04-29",12.9512,12.9985,12.9512,12.9512,2031.0],["1981-04-30",12.9512,12.9512,12.8567,12.904,1754.0],["1981-05-01",12.8567,12.8567,12.8567,12.8567,277.0],["1981-05-04",12.7622,12.7622,12.6676,12.6676,1754.0],["1981-05-05",12.6676,12.6676,12.1949,12.1949,2031.0],["1981-05-06",12.195,12.2422,11.9113,11.9113,1292.0],["1981-05-07",12.0059,12.0059,12.0059,12.0059,185.0],["1981-05-08",12.0059,12.1004,11.9586,12.1004,738.0],["1981-05-11",12.1004,12.1004,12.1004,12.1004,0.0],["1981-05-12",12.1004,12.4786,12.0059,12.4786,3969.0],["1981-05-13",12.4786,12.5731,12.4786,12.5731,1477.0],["1981-05-14",12.5731,12.5731,12.384,12.4786,1938.0],["1981-05-15",12.4786,12.4786,12.4786,12.4786,554.0],["1981-05-18",12.6204,12.6204,12.6204,12.6204,369.0],["1981-05-19",12.6204,12.6676,12.5731,12.6676,5631.0],["1981-05-20",12.6676,12.6676,12.6676,12.6676,0.0],["1981-05-21",12.6676,12.6676,12.5258,12.5258,831.0],["1981-05-22",12.5258,12.6204,12.4786,12.4786,369.0],["1981-05-26",12.4313,12.4313,12.3368,12.3368,554.0],["1981-05-27",12.384,12.5731,12.384,12.384,1108.0],["1981-05-28",12.384,12.4785,12.3367,12.4313,923.0],["1981-05-29",12.4313,12.4785,12.2422,12.4313,2031.0],["1981-06-01",12.384,12.384,12.2422,12.2422,462.0],["1981-06-02",12.1949,12.1949,11.9113,12.1004,5354.0],["1981-06-03",12.0059,12.0059,11.8168,11.8168,1200.0],["1981-06-04",11.8168,11.8168,11.8168,11.8168,0.0],["1981-06-05",11.8168,11.8168,11.7695,11.7695,831.0],["1981-06-08",11.8641,12.2895,11.8641,12.2895,2492.0],["1981-06-09",12.1949,12.1949,12.1477,12.1477,554.0],["1981-06-10",12.0532,12.0532,11.9113,11.9113,646.0],["1981-06-11",11.8641,11.8641,11.8168,11.8168,185.0],["1981-06-12",11.8168,11.9113,11.7695,11.7695,831.0],["1981-06-15",11.8641,12.2895,11.8641,12.2895,1938.0],["1981-06-16",12.384,12.4786,12.384,12.4786,1569.0],["1981-06-17",12.4786,12.4786,12.4786,12.4786,0.0],["1981-06-18",12.4786,12.4786,12.384,12.384,1108.0],["1981-06-19",12.384,12.384,12.384,12.384,185.0],["1981-06-22",12.384,12.4313,12.384,12.4313,369.0],["1981-06-23",12.4313,12.4313,12.384,12.384,1108.0],["1981-06-24",12.384,12.384,12.384,12.384,554.0],["1981-06-25",12.384,12.4785,12.384,12.4313,2769.0],["1981-06-26",12.4313,12.4786,12.384,12.384,1200.0],["1981-06-29",12.384,12.384,12.384,12.384,0.0],["1981-06-30",12.384,12.384,12.3368,12.3368,277.0],["1981-07-01",12.2895,12.2895,12.1004,12.1004,2400.0],["1981-07-02",12.1004,12.1004,12.1004,12.1004,92.0],["1981-07-06",12.0059,12.0059,11.8168,11.8168,646.0],["1981-07-07",11.7695,11.7695,11.7695,11.7695,92.0],["1981-07-08",11.8641,11.8641,11.8641,11.8641,92.0],["1981-07-09",11.9586,12.0059,11.9586,11.9586,277.0],["1981-07-10",11.9586,12.0532,11.9114,12.0532,1385.0],["1981-07-13",12.0532,12.0532,12.0532,12.0532,0.0],["1981-07-14",12.0059,12.0059,12.0059,12.0059,462.0],["1981-07-15",12.1004,12.2895,12.1004,12.2895,738.0],["1981-07-16",12.2895,12.2895,12.2895,12.2895,462.0],["1981-07-17",12.2895,12.2895,12.2895,12.2895,462.0],["1981-07-20",12.2895,12.2895,12.2895,12.2895,185.0],["1981-07-21",12.2895,12.2895,12.2895,12.2895,1938.0],["1981-07-22",12.2895,12.2895,12.2895,12.2895,1015.0],["1981-07-23",12.2895,12.384,12.2895,12.384,554.0],["1981-07-24",12.384,12.384,12.384,12.384,92.0],["1981-07-27",12.4786,12.4786,12.4786,12.4786,554.0],["1981-07-28",12.4786,12.4786,12.4786,12.4786,0.0],["1981-07-29",12.4786,12.4786,12.4786,12.4786,738.0],["1981-07-30",12.4786,12.4786,12.4786,12.4786,554.0],["1981-07-31",12.5731,12.6204,12.5731,12.6204,277.0],["1981-08-03",12.6676,12.7149,12.6676,12.6676,369.0],["1981-08-04",12.6676,12.6676,12.6676,12.6676,0.0],["1981-08-05",12.6676,12.6676,12.5731,12.6676,2031.0],["1981-08-06",12.6676,12.7622,12.4786,12.6676,3600.0],["1981-08-07",12.6676,12.8094,12.6676,12.6676,2031.0],["1981-08-10",12.6676,12.6676,12.6676,12.6676,185.0],["1981-08-11",12.6676,12.6676,12.5731,12.6676,2031.0],["1981-08-12",12.6204,12.6204,12.5258,12.5258,1385.0],["1981-08-13",12.5258,12.6204,12.5258,12.6204,1569.0],["1981-08-14",12.6204,12.6204,12.5258,12.6204,554.0],["1981-08-17",12.5258,12.5258,12.4786,12.4786,462.0],["1981-08-18",12.4786,12.4786,12.4786,12.4786,19015.0],["1981-08-19",12.384,12.384,12.1477,12.1477,1385.0],["1981-08-20",12.1477,12.1949,12.1004,12.1004,277.0],["1981-08-21",12.1004,12.1004,12.1004,12.1004,277.0],["1981-08-24",12.0532,12.0532,11.9113,11.9113,738.0],["1981-08-25",11.8168,11.8168,11.7223,11.8168,554.0],["1981-08-26",11.7223,11.7223,11.7223,11.7223,92.0],["1981-08-27",11.6277,11.6277,11.6277,11.6277,185.0],["1981-08-28",11.6277,11.7223,11.5332,11.5332,3046.0],["1981-08-31",11.5332,11.5332,11.4387,11.4387,1662.0],["1981-09-01",11.3441,11.3441,11.3441,11.3441,462.0],["1981-09-02",11.2496,11.2496,11.2496,11.2496,1477.0],["1981-09-03",11.2496,11.2496,10.966,10.966,3877.0],["1981-09-04",10.966,10.966,10.8715,10.8715,554.0],["1981-09-08",10.6824,10.6824,10.5879,10.5879,4246.0],["1981-09-09",10.5879,10.5879,10.5879,10.5879,462.0],["1981-09-10",10.5879,10.5879,10.5879,10.5879,277.0],["1981-09-11",10.5879,10.6824,10.4461,10.6824,1200.0],["1981-09-14",10.6351,10.6351,10.5406,10.6351,554.0],["1981-09-15",10.7297,10.7297,10.7297,10.7297,277.0],["1981-09-16",10.6824,10.6824,10.6824,10.6824,92.0],["1981-09-17",10.6824,10.6824,10.6824,10.6824,1754.0],["1981-09-18",10.6351,10.6351,10.6351,10.6351,462.0],["1981-09-21",10.6824,10.7769,10.6824,10.7769,1662.0],["1981-09-22",10.7769,10.7769,10.7769,10.7769,369.0],["1981-09-23",10.7769,10.8242,10.7769,10.7769,3231.0],["1981-09-24",10.7769,10.7769,10.7769,10.7769,8308.0],["1981-09-25",10.6824,10.6824,10.6351,10.6351,1200.0],["1981-09-28",10.4933,10.4933,10.3043,10.3988,2769.0],["1981-09-29",10.4933,10.5879,10.4933,10.5879,1015.0],["1981-09-30",10.5879,10.5879,10.5879,10.5879,1385.0],["1981-10-01",10.5879,10.5879,10.5879,10.5879,92.0],["1981-10-02",10.5879,10.5879,10.5879,10.5879,92.0],["1981-10-05",10.4461,10.4461,10.4461,10.4461,277.0],["1981-10-06",10.4461,10.5879,10.4461,10.5879,1385.0],["1981-10-07",10.5879,10.5879,10.5879,10.5879,0.0],["1981-10-08",10.5879,10.5879,10.5879,10.5879,831.0],["1981-10-09",10.5879,10.6824,10.5879,10.6351,1569.0],["1981-10-12",10.7769,10.7769,10.7769,10.7769,369.0],["1981-10-13",10.6824,10.6824,10.6824,10.6824,462.0],["1981-10-14",10.6351,10.6351,10.6351,10.6351,92.0],["1981-10-15",10.5879,10.5879,10.5879,10.5879,1385.0],["1981-10-16",10.5879,10.6824,10.5879,10.6824,462.0],["1981-10-19",10.6824,10.6824,10.5879,10.5879,369.0],["1981-10-20",10.6351,10.6824,10.6351,10.6351,369.0],["1981-10-21",10.6351,10.6351,10.6351,10.6351,277.0],["1981-10-22",10.6351,10.6351,10.6351,10.6351,554.0],["1981-10-23",10.6351,10.6351,10.6351,10.6351,0.0],["1981-10-26",10.5879,10.5879,10.5879,10.5879,185.0],["1981-10-27",10.5879,10.5879,10.5879,10.5879,1015.0],["1981-10-28",10.5879,10.5879,10.5406,10.5879,1200.0],["1981-10-29",10.5406,10.5406,10.5406,10.5406,185.0],["1981-10-30",10.4933,10.4933,10.3988,10.3988,831.0],["1981-11-02",10.3988,10.5879,10.3988,10.5879,24923.0],["1981-11-03",10.5406,10.5406,10.5406,10.5406,554.0],["1981-11-04",10.5879,10.5879,10.5879,10.5879,1292.0],["1981-11-05",10.5406,10.5406,10.5406,10.5406,92.0],["1981-11-06",10.5406,10.5406,10.5406,10.5406,0.0],["1981-11-09",10.5406,10.5879,10.4933,10.4933,2123.0],["1981-11-10",10.4933,10.4933,10.4933,10.4933,369.0],["1981-11-11",10.4933,10.4933,10.4933,10.4933,0.0],["1981-11-12",10.4933,10.6824,10.4933,10.5879,646.0],["1981-11-13",10.5879,10.5879,10.4933,10.5879,554.0],["1981-11-16",10.5406,10.5406,10.5406,10.5406,462.0],["1981-11-17",10.5406,10.5406,10.5406,10.5406,0.0],["1981-11-18",10.5406,10.5406,10.5406,10.5406,0.0],["1981-11-19",10.5879,10.7769,10.5879,10.6824,1754.0],["1981-11-20",10.7769,10.8715,10.7769,10.8715,369.0],["1981-11-23",10.8715,11.2496,10.8715,11.2496,3231.0],["1981-11-24",11.2496,11.3441,11.0133,11.0133,2954.0],["1981-11-25",10.966,10.966,10.966,10.966,185.0],["1981-11-27",10.966,11.0605,10.8715,10.966,923.0],["1981-11-30",10.966,10.966,10.966,10.966,0.0],["1981-12-01",10.966,10.966,10.8715,10.966,1385.0],["1981-12-02",10.966,10.966,10.9187,10.9187,8492.0],["1981-12-03",10.8715,10.8715,10.8715,10.8715,185.0],["1981-12-04",10.8715,10.8715,10.8715,10.8715,0.0],["1981-12-07",10.8242,10.8242,10.7769,10.7769,554.0],["1981-12-08",10.6824,10.6824,10.6824,10.6824,462.0],["1981-12-09",10.6824,10.6824,10.5879,10.5879,1477.0],["1981-12-10",10.6824,10.8715,10.6824,10.8715,923.0],["1981-12-11",10.7769,10.7769,10.6824,10.6824,831.0],["1981-12-14",10.5879,10.5879,10.5879,10.5879,277.0],["1981-12-15",10.5879,10.6824,10.5879,10.5879,738.0],["1981-12-16",10.6824,10.6824,10.6824,10.6824,277.0],["1981-12-17",10.5879,10.5879,10.5879,10.5879,92.0],["1981-12-18",10.5879,10.5879,10.5879,10.5879,462.0],["1981-12-21",10.5879,10.5879,10.5879,10.5879,185.0],["1981-12-22",10.5879,10.6351,10.5406,10.6351,1200.0],["1981-12-23",10.5879,10.5879,10.5879,10.5879,462.0],["1981-12-24",10.5406,10.5406,10.5406,10.5406,923.0],["1981-12-28",10.5406,10.5406,10.5406,10.5406,1108.0],["1981-12-29",10.5406,10.5406,10.5406,10.5406,0.0],["1981-12-30",10.5406,10.5406,10.5406,10.5406,1015.0],["1981-12-31",10.6351,10.7297,10.6351,10.7297,923.0],["1982-01-04",10.5879,10.5879,10.5879,10.5879,92.0],["1982-01-05",10.5406,10.5406,10.5406,10.5406,277.0],["1982-01-06",10.5406,10.5406,10.5406,10.5406,277.0],["1982-01-07",10.4933,10.4933,10.4933,10.4933,92.0],["1982-01-08",10.4933,10.4933,10.4933,10.4933,0.0],["1982-01-11",10.4461,10.4461,10.3988,10.3988,1754.0],["1982-01-12",10.3988,10.3988,10.3988,10.3988,8400.0],["1982-01-13",10.3043,10.3043,10.3043,10.3043,1108.0],["1982-01-14",10.3043,10.3043,10.3043,10.3043,0.0],["1982-01-15",10.3515,10.3515,10.3515,10.3515,277.0],["1982-01-18",10.3515,10.3515,10.3515,10.3515,92.0],["1982-01-19",10.257,10.257,10.1152,10.1152,831.0],["1982-01-20",10.1152,10.1152,10.0207,10.0207,1292.0],["1982-01-21",10.0207,10.0207,9.9261,9.9261,1292.0],["1982-01-22",9.9261,9.9261,9.8316,9.8789,2215.0],["1982-01-25",9.7843,9.7843,9.6425,9.6425,646.0],["1982-01-26",9.6425,9.6898,9.6425,9.6898,1846.0],["1982-01-27",9.5952,9.5952,9.4534,9.4534,1108.0],["1982-01-28",9.4535,9.6425,9.4535,9.6425,1015.0],["1982-01-29",9.6425,9.7843,9.548,9.6425,14954.0],["1982-02-01",9.7371,9.7371,9.7371,9.7371,462.0],["1982-02-02",9.6425,9.6425,9.4534,9.548,2308.0],["1982-02-03",9.548,9.548,9.548,9.548,923.0],["1982-02-04",9.548,9.548,9.548,9.548,277.0],["1982-02-05",9.5953,9.6425,9.5953,9.6425,554.0],["1982-02-08",9.6425,9.6425,9.6425,9.6425,0.0],["1982-02-09",9.548,9.548,9.4062,9.4062,1200.0],["1982-02-10",9.4062,9.4535,9.4062,9.4062,1477.0],["1982-02-11",9.4062,9.4534,9.3589,9.3589,462.0],["1982-02-12",9.3589,9.548,9.0753,9.548,199385.0],["1982-02-16",9.6425,9.9261,9.6425,9.7371,2492.0],["1982-02-17",9.6425,9.6425,9.5007,9.5007,646.0],["1982-02-18",9.5953,9.6425,9.5953,9.6425,277.0],["1982-02-19",9.548,9.548,9.5007,9.5007,277.0],["1982-02-22",9.5007,9.5953,9.3589,9.3589,1477.0],["1982-02-23",9.2644,9.2644,9.2644,9.2644,92.0],["1982-02-24",9.2644,9.3117,9.2171,9.2171,462.0],["1982-02-25",9.2171,9.3117,9.2171,9.2171,554.0],["1982-02-26",9.3589,9.3589,9.3589,9.3589,1477.0],["1982-03-01",9.4534,9.548,9.4534,9.548,1015.0],["1982-03-02",9.6425,9.6425,9.6425,9.6425,185.0],["1982-03-03",9.6425,9.6425,9.6425,9.6425,369.0],["1982-03-04",9.6425,9.7371,9.5953,9.5953,646.0],["1982-03-05",9.5953,9.6425,9.5007,9.5007,462.0],["1982-03-08",9.5007,9.5952,9.4534,9.4534,2769.0],["1982-03-09",9.4534,9.548,9.4534,9.4534,369.0],["1982-03-10",9.4534,9.4534,9.4534,9.4534,462.0],["1982-03-11",9.4534,9.4534,9.3116,9.3116,5446.0],["1982-03-12",9.3117,9.4062,9.3117,9.4062,369.0],["1982-03-15",9.5007,9.5007,9.5007,9.5007,92.0],["1982-03-16",9.5953,9.6425,9.5953,9.6425,1385.0],["1982-03-17",9.6425,9.7371,9.5953,9.7371,1292.0],["1982-03-18",9.7371,9.7371,9.7371,9.7371,554.0],["1982-03-19",9.8316,9.8316,9.8316,9.8316,462.0],["1982-03-22",9.9261,10.1152,9.9261,10.1152,1662.0],["1982-03-23",10.0679,10.0679,10.0679,10.0679,92.0],["1982-03-24",9.9734,9.9734,9.8316,9.9261,1108.0],["1982-03-25",10.0679,10.0679,10.0679,10.0679,277.0],["1982-03-26",10.1625,10.1625,10.1625,10.1625,92.0],["1982-03-29",10.1152,10.1152,10.1152,10.1152,92.0],["1982-03-30",10.1152,10.1152,10.1152,10.1152,0.0],["1982-03-31",10.0679,10.0679,10.0207,10.0207,738.0],["1982-04-01",10.0207,10.0207,10.0207,10.0207,277.0],["1982-04-02",9.9261,9.9261,9.8789,9.8789,462.0],["1982-04-05",9.8789,9.8789,9.8789,9.8789,277.0],["1982-04-06",9.9261,9.9734,9.9261,9.9261,369.0],["1982-04-07",9.9261,10.0207,9.9261,9.9261,831.0],["1982-04-08",10.1152,10.2097,10.1152,10.2097,1015.0],["1982-04-12",10.2097,10.2097,10.1152,10.2097,185.0],["1982-04-13",10.2097,10.3043,10.2097,10.257,1292.0],["1982-04-14",10.3988,10.3988,10.3988,10.3988,1200.0],["1982-04-15",10.4933,10.5879,10.4933,10.5879,369.0],["1982-04-16",10.6351,10.6351,10.6351,10.6351,185.0],["1982-04-19",10.6351,10.6351,10.6351,10.6351,1477.0],["1982-04-20",10.6351,10.6351,10.5879,10.5879,1108.0],["1982-04-21",10.4933,10.4933,10.2097,10.3043,9692.0],["1982-04-22",10.3515,10.4933,10.3515,10.4933,1477.0],["1982-04-23",10.4933,10.4933,10.3043,10.3043,1200.0],["1982-04-26",10.3043,10.3043,10.3043,10.3043,1108.0],["1982-04-27",10.3043,10.3043,10.257,10.257,831.0],["1982-04-28",10.257,10.257,10.257,10.257,462.0],["1982-04-29",10.257,10.257,10.257,10.257,369.0],["1982-04-30",10.257,10.257,10.1152,10.257,1938.0],["1982-05-03",10.2097,10.2097,10.1152,10.1625,1662.0],["1982-05-04",10.2097,10.2097,10.2097,10.2097,92.0],["1982-05-05",10.2097,10.2097,10.2097,10.2097,0.0],["1982-05-06",10.2097,10.2097,10.2097,10.2097,92.0],["1982-05-07",10.2097,10.2097,10.2097,10.2097,277.0],["1982-05-10",10.257,10.3988,10.257,10.3988,1200.0],["1982-05-11",10.3988,10.3988,10.3988,10.3988,0.0],["1982-05-12",10.3988,10.3988,10.3043,10.3988,1200.0],["1982-05-13",10.3988,10.3988,10.3988,10.3988,0.0],["1982-05-14",10.3043,10.3043,10.3043,10.3043,92.0],["1982-05-17",10.3043,10.3043,10.2097,10.3043,1108.0],["1982-05-18",10.2097,10.2097,10.2097,10.2097,1200.0],["1982-05-19",10.2097,10.2097,10.1152,10.1152,2492.0],["1982-05-20",10.1152,10.1625,10.1152,10.1625,554.0],["1982-05-21",10.1152,10.1152,10.1152,10.1152,92.0],["1982-05-24",10.1152,10.1152,10.1152,10.1152,185.0],["1982-05-25",10.1152,10.1625,10.0679,10.1625,1292.0],["1982-05-26",10.0679,10.0679,10.0207,10.0207,1200.0],["1982-05-27",10.0679,10.1625,10.0679,10.1625,1662.0],["1982-05-28",10.1625,10.1625,10.0679,10.1625,1477.0],["1982-06-01",10.0679,10.0679,10.0679,10.0679,554.0],["1982-06-02",10.0679,10.0679,10.0679,10.0679,0.0],["1982-06-03",10.0679,10.1625,10.0679,10.0679,831.0],["1982-06-04",10.0679,10.0679,9.9734,10.0679,1938.0],["1982-06-07",10.1152,10.1152,10.1152,10.1152,277.0],["1982-06-08",10.1152,10.1152,10.0207,10.0207,554.0],["1982-06-09",9.9734,9.9734,9.8316,9.9734,738.0],["1982-06-10",9.9261,9.9261,9.9261,9.9261,92.0],["1982-06-11",9.9261,9.9261,9.9261,9.9261,92.0],["1982-06-14",9.8316,9.8316,9.7371,9.7371,1200.0],["1982-06-15",9.7371,9.7371,9.6425,9.7371,369.0],["1982-06-16",9.7371,9.7371,9.6898,9.6898,462.0],["1982-06-17",9.6898,9.6898,9.548,9.548,738.0],["1982-06-18",9.548,9.548,9.548,9.548,185.0],["1982-06-21",9.5953,9.6425,9.5953,9.5953,369.0],["1982-06-22",9.5953,9.5953,9.5953,9.5953,369.0],["1982-06-23",9.5953,9.5953,9.5007,9.5953,369.0],["1982-06-24",9.548,9.548,9.5007,9.5007,277.0],["1982-06-25",9.4534,9.4534,9.4534,9.4534,738.0],["1982-06-28",9.4534,9.6425,9.3116,9.3116,2308.0],["1982-06-29",9.2644,9.2644,9.2644,9.2644,1015.0],["1982-06-30",9.2644,9.2644,9.2644,9.2644,369.0],["1982-07-01",9.2644,9.2644,9.2644,9.2644,1015.0],["1982-07-02",9.2171,9.2171,9.2171,9.2171,2308.0],["1982-07-06",9.2171,9.2171,9.1698,9.1698,185.0],["1982-07-07",9.1698,9.2171,9.1226,9.1226,2400.0],["1982-07-08",9.1226,9.1226,9.1226,9.1226,369.0],["1982-07-09",9.1226,9.1698,9.1226,9.1698,1200.0],["1982-07-12",9.1698,9.1698,9.1698,9.1698,4800.0],["1982-07-13",9.1698,9.1698,9.0753,9.0753,923.0],["1982-07-14",9.0753,9.0753,9.028,9.0753,923.0],["1982-07-15",9.0753,9.0753,9.0753,9.0753,277.0],["1982-07-16",9.0753,9.0753,8.7917,9.0753,3046.0],["1982-07-19",9.0753,9.0753,9.0753,9.0753,2123.0],["1982-07-20",9.0753,9.0753,9.0753,9.0753,277.0],["1982-07-21",9.0753,9.0753,9.028,9.028,277.0],["1982-07-22",9.028,9.0753,8.9808,9.0753,2677.0],["1982-07-23",9.0753,9.0753,8.9808,9.0753,923.0],["1982-07-26",8.9808,8.9808,8.9808,8.9808,277.0],["1982-07-27",8.9808,9.0753,8.9808,8.9808,831.0],["1982-07-28",8.9808,8.9808,8.9335,8.9808,2215.0],["1982-07-29",8.9808,8.9808,8.8862,8.8862,5723.0],["1982-07-30",8.8862,8.8862,8.8862,8.8862,0.0],["1982-08-02",8.8862,8.9808,8.8862,8.8862,369.0],["1982-08-03",8.8862,8.9808,8.7917,8.7917,738.0],["1982-08-04",8.7917,8.9808,8.7917,8.9808,923.0],["1982-08-05",8.8862,8.8862,8.8862,8.8862,646.0],["1982-08-06",8.8862,8.8862,8.839,8.839,831.0],["1982-08-09",8.839,8.8862,8.7444,8.8862,831.0],["1982-08-10",8.8862,8.9808,8.839,8.9335,2769.0],["1982-08-11",8.839,8.839,8.839,8.839,185.0],["1982-08-12",8.839,8.839,8.7444,8.7444,277.0],["1982-08-13",8.7444,8.7444,8.4136,8.6026,25015.0],["1982-08-16",8.6026,8.6972,8.6026,8.6026,646.0],["1982-08-17",8.6026,8.6972,8.6026,8.6972,1108.0],["1982-08-18",8.7444,9.0753,8.7444,9.0753,1754.0],["1982-08-19",9.028,9.028,8.9808,8.9808,369.0],["1982-08-20",8.9808,8.9808,8.9808,8.9808,1569.0],["1982-08-23",9.1226,9.3589,9.1226,9.3589,1569.0],["1982-08-24",9.3589,9.3589,9.3589,9.3589,0.0],["1982-08-25",9.3589,9.4534,9.3589,9.4534,277.0],["1982-08-26",9.4534,9.548,9.3589,9.3589,1200.0],["1982-08-27",9.3589,9.4062,9.1698,9.2644,1385.0],["1982-08-30",9.2644,9.2644,9.2644,9.2644,0.0],["1982-08-31",9.3589,9.548,9.3589,9.548,1477.0],["1982-09-01",9.5953,9.5953,9.5953,9.5953,369.0],["1982-09-02",9.5953,9.5953,9.5953,9.5953,0.0],["1982-09-03",9.5953,9.6425,9.548,9.6425,1385.0],["1982-09-07",9.6425,9.8316,9.6425,9.8316,1477.0],["1982-09-08",9.8316,9.8316,9.6898,9.8316,2400.0],["1982-09-09",9.9261,9.9261,9.9261,9.9261,277.0],["1982-09-10",9.8316,9.8316,9.8316,9.8316,185.0],["1982-09-13",9.7843,9.7843,9.7843,9.7843,462.0],["1982-09-14",10.0207,10.3515,10.0207,10.3515,2308.0],["1982-09-15",10.4461,10.5879,10.4461,10.5879,923.0],["1982-09-16",10.5879,10.6824,10.5406,10.6351,462.0],["1982-09-17",10.6351,10.6824,10.4933,10.6824,1385.0],["1982-09-20",10.7769,10.7769,10.7769,10.7769,277.0],["1982-09-21",10.7769,10.7769,10.7769,10.7769,462.0],["1982-09-22",10.7769,10.8242,10.7297,10.7297,1662.0],["1982-09-23",10.7297,10.7297,10.7297,10.7297,277.0],["1982-09-24",10.7769,10.8242,10.7769,10.7769,369.0],["1982-09-27",10.7769,10.9187,10.7769,10.9187,1569.0],["1982-09-28",10.9187,10.9187,10.8242,10.9187,1108.0],["1982-09-29",10.966,11.0605,10.966,11.0605,462.0],["1982-09-30",11.0605,11.0605,11.0605,11.0605,185.0],["1982-10-01",11.0605,11.1551,11.0133,11.1551,923.0],["1982-10-04",11.1551,11.2023,11.0605,11.2023,646.0],["1982-10-05",11.2023,11.2023,11.2023,11.2023,1015.0],["1982-10-06",11.2023,11.2023,11.2023,11.2023,185.0],["1982-10-07",11.2023,11.2969,11.2023,11.2496,554.0],["1982-10-08",11.2496,11.3441,11.2496,11.3441,2031.0],["1982-10-11",11.3914,11.6277,11.3914,11.5332,1938.0],["1982-10-12",11.5332,11.8168,11.5332,11.7223,5538.0],["1982-10-13",11.7695,12.5258,11.7695,12.5258,4800.0],["1982-10-14",12.4786,12.4786,12.384,12.4786,2400.0],["1982-10-15",12.4786,13.093,12.4786,13.0458,3969.0],["1982-10-18",13.093,13.2348,13.093,13.093,2862.0],["1982-10-19",13.093,13.2348,12.9512,12.9512,4431.0],["1982-10-20",12.9512,12.9985,12.904,12.904,1569.0],["1982-10-21",12.904,12.904,12.8567,12.8567,923.0],["1982-10-22",12.8567,12.904,12.8094,12.904,554.0],["1982-10-25",12.7622,12.7622,12.4786,12.5731,3415.0],["1982-10-26",12.4313,12.4313,12.384,12.384,738.0],["1982-10-27",12.384,12.384,12.1004,12.1949,1846.0],["1982-10-28",12.1004,12.1004,12.1004,12.1004,1015.0],["1982-10-29",12.1004,12.1004,12.1004,12.1004,277.0],["1982-11-01",12.1004,12.1949,12.0531,12.1949,923.0],["1982-11-02",12.3368,12.8567,12.3368,12.8094,6923.0],["1982-11-03",12.8567,13.3766,12.8567,13.3766,6185.0],["1982-11-04",13.3766,13.3766,13.2348,13.2348,2400.0],["1982-11-05",13.2348,13.2348,13.2348,13.2348,646.0],["1982-11-08",13.1403,13.1403,12.8567,12.9512,3415.0],["1982-11-09",12.9985,13.0458,12.9985,12.9985,1385.0],["1982-11-10",12.9985,13.093,12.9985,13.093,1385.0],["1982-11-11",13.093,13.093,13.093,13.093,92.0],["1982-11-12",13.093,13.093,12.904,12.904,1015.0],["1982-11-15",12.8567,12.8567,12.7149,12.7149,738.0],["1982-11-16",12.8094,12.8567,12.8094,12.8567,462.0],["1982-11-17",12.8567,12.8567,12.8567,12.8567,3323.0],["1982-11-18",12.7622,12.7622,12.5258,12.5258,1292.0],["1982-11-19",12.6204,12.8567,12.6204,12.8567,3323.0],["1982-11-22",12.8567,12.8567,12.8094,12.8094,2677.0],["1982-11-23",12.8094,12.8567,12.8094,12.8567,4431.0],["1982-11-24",12.7622,12.7622,12.7622,12.7622,277.0],["1982-11-26",12.7622,12.7622,12.7622,12.7622,0.0],["1982-11-29",12.7622,12.8567,12.6676,12.6676,1015.0],["1982-11-30",12.6676,12.7149,12.6676,12.6676,369.0],["1982-12-01",12.6676,12.6676,12.6676,12.6676,92.0],["1982-12-02",12.6204,12.6204,12.384,12.4786,3231.0],["1982-12-03",12.384,12.384,12.2895,12.2895,923.0],["1982-12-06",12.2895,12.5731,12.2895,12.5731,1108.0],["1982-12-07",12.5731,12.5731,12.5731,12.5731,185.0],["1982-12-08",12.5731,12.5731,12.5731,12.5731,2585.0],["1982-12-09",12.5731,12.5731,12.5731,12.5731,0.0],["1982-12-10",12.5258,12.5258,12.5258,12.5258,277.0],["1982-12-13",12.4786,12.4786,12.4313,12.4786,6277.0],["1982-12-14",12.4786,12.4786,12.4786,12.4786,646.0],["1982-12-15",12.384,12.384,12.3368,12.3368,2308.0],["1982-12-16",12.4313,12.4313,12.4313,12.4313,185.0],["1982-12-17",12.4313,12.4786,12.4313,12.4786,1846.0],["1982-12-20",12.4313,12.4313,12.384,12.384,1292.0],["1982-12-21",12.384,12.384,12.384,12.384,92.0],["1982-12-22",12.4786,12.4786,12.4786,12.4786,277.0],["1982-12-23",12.4786,12.4786,12.4786,12.4786,92.0],["1982-12-27",12.5731,12.7622,12.5731,12.7622,923.0],["1982-12-28",12.7622,12.7622,12.7622,12.7622,462.0],["1982-12-29",12.7622,12.7622,12.7622,12.7622,0.0],["1982-12-30",12.8567,12.904,12.8567,12.8567,554.0],["1982-12-31",12.8567,12.9985,12.8567,12.9985,1385.0],["1983-01-03",12.9985,12.9985,12.8567,12.904,7015.0],["1983-01-04",12.904,12.9512,12.8567,12.9512,1569.0],["1983-01-05",12.9512,12.9512,12.9512,12.9512,554.0],["1983-01-06",13.0458,13.2348,13.0458,13.2348,1015.0],["1983-01-07",13.2348,13.5657,13.2348,13.5657,1754.0],["1983-01-10",13.7075,14.1329,13.7075,13.9438,3323.0],["1983-01-11",14.0384,14.2274,14.0384,14.0384,4431.0],["1983-01-12",14.0384,14.1329,13.7548,13.7548,3415.0],["1983-01-13",13.7548,13.8966,13.7548,13.7548,1938.0],["1983-01-14",13.7548,13.9911,13.7548,13.8493,2769.0],["1983-01-17",13.8493,13.8966,13.802,13.8966,2769.0],["1983-01-18",14.0384,14.3692,14.0384,14.322,4523.0],["1983-01-19",14.322,14.322,14.0856,14.0856,2031.0],["1983-01-20",13.9911,13.9911,13.9438,13.9438,277.0],["1983-01-21",13.9438,13.9911,13.7075,13.7075,1477.0],["1983-01-24",13.4712,13.4712,13.2348,13.3294,2400.0],["1983-01-25",13.3294,13.4239,13.1876,13.4239,1200.0],["1983-01-26",13.4712,13.4712,13.4712,13.4712,462.0],["1983-01-27",13.5184,13.7075,13.5184,13.7075,1015.0],["1983-01-28",13.6602,13.6602,13.6602,13.6602,185.0],["1983-01-31",13.6602,13.7548,13.6602,13.7075,462.0],["1983-02-01",13.7075,13.7075,13.613,13.613,1846.0],["1983-02-02",13.613,13.7075,13.613,13.7075,554.0],["1983-02-03",13.802,13.8966,13.802,13.802,1015.0],["1983-02-04",13.8493,14.1802,13.8493,14.1802,1754.0],["1983-02-07",14.1802,14.2747,14.1329,14.2747,1015.0],["1983-02-08",14.2747,14.2747,14.2747,14.2747,4338.0],["1983-02-09",14.2747,14.7001,14.2274,14.7001,3323.0],["1983-02-10",14.7001,14.7474,14.6056,14.7474,3785.0],["1983-02-11",14.7474,14.8892,14.5583,14.6529,1846.0],["1983-02-14",14.6529,14.7474,14.6056,14.6529,1385.0],["1983-02-15",14.6529,14.7474,14.6529,14.7001,923.0],["1983-02-16",14.7001,14.8419,14.7001,14.8419,1385.0],["1983-02-17",14.9364,15.1255,14.9364,14.9364,3138.0],["1983-02-18",15.031,15.031,15.031,15.031,92.0],["1983-02-22",14.9837,14.9837,14.9364,14.9364,923.0],["1983-02-23",14.9364,15.031,14.9364,14.9364,646.0],["1983-02-24",14.9364,14.9364,14.9364,14.9364,277.0],["1983-02-25",14.9837,15.1255,14.9837,15.1255,1385.0],["1983-02-28",15.1255,15.3146,15.1255,15.2201,3785.0],["1983-03-01",15.2201,15.3146,15.2201,15.3146,923.0],["1983-03-02",15.3146,15.3146,15.2673,15.2673,1754.0],["1983-03-03",15.2673,15.2673,15.2673,15.2673,369.0],["1983-03-04",15.2201,15.2201,15.2201,15.2201,923.0],["1983-03-07",15.2201,15.3146,15.2201,15.2201,6369.0],["1983-03-08",15.1728,15.1728,15.1255,15.1255,831.0],["1983-03-09",15.1255,15.1255,15.1255,15.1255,6462.0],["1983-03-10",15.1255,15.1255,15.1255,15.1255,1292.0],["1983-03-11",15.1255,15.2201,15.1255,15.2201,831.0],["1983-03-14",15.2201,15.2673,15.1255,15.1728,831.0],["1983-03-15",15.2673,15.5037,15.2673,15.5037,2031.0],["1983-03-16",15.5982,15.7873,15.5982,15.6455,1569.0],["1983-03-17",15.6455,15.6455,15.6455,15.6455,738.0],["1983-03-18",15.6455,15.6455,15.5509,15.5509,1754.0],["1983-03-21",15.5509,15.6455,15.3619,15.4564,3323.0],["1983-03-22",15.3619,15.3619,15.3146,15.3146,554.0],["1983-03-23",15.3619,15.4091,15.3619,15.3619,554.0],["1983-03-24",15.3619,15.4564,15.3619,15.3619,738.0],["1983-03-25",15.3619,15.3619,15.3619,15.3619,1385.0],["1983-03-28",15.3619,15.3619,15.3146,15.3146,2123.0],["1983-03-29",15.3619,15.3619,15.3619,15.3619,2400.0],["1983-03-30",15.3146,15.3146,15.2201,15.3146,369.0],["1983-03-31",15.2673,15.2673,15.2201,15.2201,369.0],["1983-04-04",14.9837,14.9837,14.9837,14.9837,92.0],["1983-04-05",14.9837,15.031,14.9365,15.031,1108.0],["1983-04-06",15.031,15.1255,14.9365,15.1255,2492.0],["1983-04-07",15.1255,15.1728,15.0783,15.1255,923.0],["1983-04-08",15.1255,15.2673,15.1255,15.1728,554.0],["1983-04-11",15.1728,15.2201,15.1728,15.2201,1015.0],["1983-04-12",15.2673,15.3619,15.2673,15.2673,831.0],["1983-04-13",15.2673,15.4091,15.2673,15.4091,277.0],["1983-04-14",15.4091,15.4564,15.3619,15.4564,3231.0],["1983-04-15",15.5509,15.6455,15.5509,15.6455,738.0],["1983-04-18",15.6455,15.6927,15.6455,15.6455,185.0],["1983-04-19",15.5982,15.5982,15.5982,15.5982,831.0],["1983-04-20",15.6927,15.6927,15.6927,15.6927,185.0],["1983-04-21",15.6927,15.6927,15.5982,15.6927,1108.0],["1983-04-22",15.6927,15.6927,15.6927,15.6927,923.0],["1983-04-25",15.6927,15.6927,15.5982,15.6455,1292.0],["1983-04-26",15.6455,15.6455,15.5982,15.5982,2215.0],["1983-04-27",15.6927,15.7873,15.6927,15.7873,1662.0],["1983-04-28",15.8345,15.8818,15.8345,15.8345,554.0],["1983-04-29",15.9291,15.9763,15.9291,15.9291,1108.0],["1983-05-02",16.0709,16.0709,16.0709,16.0709,1754.0],["1983-05-03",16.1654,16.2599,16.1654,16.2127,1108.0],["1983-05-04",16.2127,16.3545,16.2127,16.3545,2400.0],["1983-05-05",16.3545,16.5908,16.3545,16.5908,1015.0],["1983-05-06",16.6853,16.7326,16.6853,16.7326,185.0],["1983-05-09",16.7326,16.7326,16.7326,16.7326,1108.0],["1983-05-10",16.7326,16.7326,16.7326,16.7326,554.0],["1983-05-11",16.7326,16.7326,16.7326,16.7326,277.0],["1983-05-12",16.6853,16.6853,16.6853,16.6853,1015.0],["1983-05-13",16.6853,16.6853,16.6853,16.6853,277.0],["1983-05-16",16.6853,16.6853,16.6853,16.6853,92.0],["1983-05-17",16.7326,16.7799,16.7326,16.7326,462.0],["1983-05-18",16.7326,16.7799,16.7326,16.7799,646.0],["1983-05-19",16.7326,16.7326,16.7326,16.7326,462.0],["1983-05-20",16.7326,16.7326,16.7326,16.7326,923.0],["1983-05-23",16.7326,16.7326,16.7326,16.7326,0.0],["1983-05-24",16.7326,16.8271,16.7326,16.7326,1569.0],["1983-05-25",16.8271,16.8744,16.8271,16.8744,277.0],["1983-05-26",16.8744,16.8744,16.8744,16.8744,0.0],["1983-05-27",16.8744,16.8744,16.8744,16.8744,2492.0],["1983-05-31",16.9689,17.0635,16.9689,17.0635,923.0],["1983-06-01",17.1107,17.2053,17.1107,17.158,923.0],["1983-06-02",17.158,17.158,17.158,17.158,738.0],["1983-06-03",17.158,17.158,17.158,17.158,1108.0],["1983-06-06",17.158,17.158,17.158,17.158,1015.0],["1983-06-07",17.158,17.2525,17.158,17.2053,1292.0],["1983-06-08",17.2053,17.2525,17.158,17.158,1938.0],["1983-06-09",17.158,17.158,17.158,17.158,92.0],["1983-06-10",17.158,17.158,17.158,17.158,92.0],["1983-06-13",17.158,17.2525,17.158,17.2525,1938.0],["1983-06-14",17.3471,17.4889,17.3471,17.4889,1385.0],["1983-06-15",17.4889,17.7725,17.3944,17.7252,1662.0],["1983-06-16",17.7252,17.867,17.5834,17.5834,1662.0],["1983-06-17",17.7252,17.7252,17.7252,17.7252,646.0],["1983-06-20",17.7252,17.7252,17.5834,17.5834,1569.0],["1983-06-21",17.5834,17.678,17.5834,17.5834,646.0],["1983-06-22",17.5834,17.5834,17.5834,17.5834,0.0],["1983-06-23",17.4889,17.4889,17.4889,17.4889,185.0],["1983-06-24",17.4889,17.6779,17.4889,17.6779,646.0],["1983-06-27",17.6779,17.7252,17.6307,17.6779,738.0],["1983-06-28",17.4889,17.4889,17.4889,17.4889,1200.0],["1983-06-29",17.4416,17.4416,17.3471,17.3471,738.0],["1983-06-30",17.2525,17.2525,17.1107,17.1107,831.0],["1983-07-01",16.9217,16.9217,16.9217,16.9217,185.0],["1983-07-05",16.9217,16.9217,16.9217,16.9217,0.0],["1983-07-06",17.0162,17.0162,17.0162,17.0162,462.0],["1983-07-07",17.0162,17.0162,17.0162,17.0162,369.0],["1983-07-08",16.969,16.969,16.969,16.969,185.0],["1983-07-11",16.969,16.969,16.969,16.969,369.0],["1983-07-12",17.0635,17.0635,17.0635,17.0635,92.0],["1983-07-13",17.0635,17.0635,17.0635,17.0635,92.0],["1983-07-14",17.0162,17.0162,17.0162,17.0162,831.0],["1983-07-15",17.1107,17.2053,17.1107,17.2053,923.0],["1983-07-18",17.158,17.158,17.0635,17.0635,923.0],["1983-07-19",17.0635,17.158,17.0635,17.0635,369.0],["1983-07-20",17.158,17.2053,17.158,17.2053,277.0],["1983-07-21",17.2053,17.2053,17.2053,17.2053,92.0],["1983-07-22",17.2053,17.2053,17.2053,17.2053,92.0],["1983-07-25",17.158,17.158,17.158,17.158,369.0],["1983-07-26",17.158,17.158,17.158,17.158,923.0],["1983-07-27",17.2525,17.2525,17.2525,17.2525,92.0],["1983-07-28",17.2998,17.3944,17.2998,17.3944,1015.0],["1983-07-29",17.3471,17.3471,17.2998,17.2998,462.0],["1983-08-01",17.2998,17.3944,17.2998,17.3944,1662.0],["1983-08-02",17.3471,17.3471,17.3471,17.3471,185.0],["1983-08-03",17.2998,17.2998,17.2998,17.2998,462.0],["1983-08-04",17.2998,17.2998,17.2998,17.2998,462.0],["1983-08-05",17.2998,17.2998,17.2998,17.2998,462.0],["1983-08-08",17.2525,17.2525,17.2525,17.2525,1569.0],["1983-08-09",17.2525,17.2525,17.2525,17.2525,185.0],["1983-08-10",17.2525,17.2525,17.2525,17.2525,2308.0],["1983-08-11",17.2525,17.2525,17.2525,17.2525,462.0],["1983-08-12",17.2525,17.2525,17.2525,17.2525,92.0],["1983-08-15",17.2525,17.2525,17.2525,17.2525,92.0],["1983-08-16",17.2998,17.3471,17.2998,17.2998,369.0],["1983-08-17",17.2998,17.3471,17.2525,17.2998,646.0],["1983-08-18",17.2998,17.2998,17.2998,17.2998,92.0],["1983-08-19",17.2998,17.2998,17.158,17.158,2123.0],["1983-08-22",17.158,17.158,17.158,17.158,1015.0],["1983-08-23",17.158,17.158,17.158,17.158,92.0],["1983-08-24",17.158,17.2998,17.158,17.158,831.0],["1983-08-25",17.158,17.158,17.158,17.158,1569.0],["1983-08-26",17.158,17.158,17.158,17.158,462.0],["1983-08-29",17.158,17.158,17.158,17.158,369.0],["1983-08-30",17.158,17.158,17.158,17.158,185.0],["1983-08-31",17.158,17.158,17.158,17.158,277.0],["1983-09-01",17.158,17.2525,17.158,17.2525,277.0],["1983-09-02",17.2053,17.2053,17.2053,17.2053,185.0],["1983-09-06",17.3471,17.3943,17.3471,17.3471,1662.0],["1983-09-07",17.3471,17.3471,17.3471,17.3471,0.0],["1983-09-08",17.3944,17.3944,17.3944,17.3944,185.0],["1983-09-09",17.3471,17.3471,17.3471,17.3471,462.0],["1983-09-12",17.3471,17.3471,17.3471,17.3471,277.0],["1983-09-13",17.3471,17.3471,17.2998,17.2998,738.0],["1983-09-14",17.2998,17.2998,17.2998,17.2998,923.0],["1983-09-15",17.2998,17.2998,17.2998,17.2998,1108.0],["1983-09-16",17.3944,17.3944,17.3944,17.3944,462.0],["1983-09-19",17.3943,17.6779,17.2998,17.6779,2031.0],["1983-09-20",17.678,17.7252,17.5834,17.5834,10800.0],["1983-09-21",17.5834,17.5834,17.5834,17.5834,554.0],["1983-09-22",17.5834,17.5834,17.5834,17.5834,185.0],["1983-09-23",17.5834,17.5834,17.5834,17.5834,646.0],["1983-09-26",17.5834,17.5834,17.5834,17.5834,185.0],["1983-09-27",17.5834,17.5834,17.5834,17.5834,369.0],["1983-09-28",17.5834,17.6779,17.5834,17.6779,369.0],["1983-09-29",17.678,17.7252,17.6307,17.7252,1846.0],["1983-09-30",17.6779,17.6779,17.6779,17.6779,369.0],["1983-10-03",17.6779,17.6779,17.6779,17.6779,185.0],["1983-10-04",17.6779,17.6779,17.6779,17.6779,646.0],["1983-10-05",17.7252,17.7725,17.7252,17.7725,3138.0],["1983-10-06",17.8197,17.8197,17.8197,17.8197,277.0],["1983-10-07",17.6779,17.6779,17.6779,17.6779,92.0],["1983-10-10",17.7725,17.8198,17.7725,17.7725,738.0],["1983-10-11",17.867,17.9143,17.867,17.9143,554.0],["1983-10-12",17.9616,17.9616,17.9616,17.9616,1015.0],["1983-10-13",17.9616,17.9616,17.9616,17.9616,4892.0],["1983-10-14",17.9616,18.0088,17.9616,17.9616,462.0],["1983-10-17",17.9616,18.0088,17.9616,18.0088,646.0],["1983-10-18",17.9616,17.9616,17.9616,17.9616,185.0],["1983-10-19",17.9616,18.1506,17.867,18.1506,1477.0],["1983-10-20",18.0561,18.0561,18.0088,18.0088,369.0],["1983-10-21",17.9143,17.9143,17.9143,17.9143,92.0],["1983-10-24",17.8198,17.8198,17.7725,17.7725,462.0],["1983-10-25",17.7252,17.7252,17.5834,17.5834,1015.0],["1983-10-26",17.5834,17.5834,17.5834,17.5834,0.0],["1983-10-27",17.4889,17.4889,17.4889,17.4889,277.0],["1983-10-28",17.4889,17.4889,17.4889,17.4889,185.0],["1983-10-31",17.3943,17.3943,17.2998,17.2998,923.0],["1983-11-01",17.2998,17.2998,17.0635,17.2053,2308.0],["1983-11-02",17.1108,17.1108,16.969,16.969,1015.0],["1983-11-03",16.9689,16.9689,16.9217,16.9217,1846.0],["1983-11-04",16.9217,16.9217,16.8744,16.8744,2031.0],["1983-11-07",16.8271,16.8271,16.8271,16.8271,1846.0],["1983-11-08",16.8271,16.8271,16.7799,16.7799,2400.0],["1983-11-09",16.8271,16.8744,16.8271,16.8271,185.0],["1983-11-10",16.8271,16.8271,16.8271,16.8271,92.0],["1983-11-11",16.8271,16.8271,16.8271,16.8271,1477.0],["1983-11-14",16.8744,16.9217,16.8744,16.8744,369.0],["1983-11-15",16.8271,16.8271,16.8271,16.8271,1754.0],["1983-11-16",16.8271,16.8271,16.8271,16.8271,554.0],["1983-11-17",16.9217,16.9689,16.9217,16.9217,738.0],["1983-11-18",16.8744,16.8744,16.8744,16.8744,554.0],["1983-11-21",16.8744,16.8744,16.8744,16.8744,277.0],["1983-11-22",16.8744,17.2525,16.8744,17.2525,2862.0],["1983-11-23",17.3471,17.3943,17.3471,17.3471,646.0],["1983-11-25",17.4416,17.7252,17.4416,17.7252,1200.0],["1983-11-28",17.7252,17.867,17.7252,17.867,2769.0],["1983-11-29",17.8197,17.8197,17.8197,17.8197,185.0],["1983-11-30",17.9143,17.9143,17.9143,17.9143,92.0],["1983-12-01",17.9143,17.9616,17.9143,17.9143,831.0],["1983-12-02",17.9143,17.9143,17.9143,17.9143,369.0],["1983-12-05",17.9143,18.0088,17.867,18.0088,554.0],["1983-12-06",18.0088,18.1979,17.9616,18.1979,1569.0],["1983-12-07",18.2924,18.4342,18.2924,18.4342,1108.0],["1983-12-08",18.3397,18.3397,18.3397,18.3397,923.0],["1983-12-09",18.3397,18.3397,18.3397,18.3397,0.0],["1983-12-12",18.3397,18.3397,18.3397,18.3397,92.0],["1983-12-13",18.3397,18.6233,18.2924,18.5288,1569.0],["1983-12-14",18.6233,18.7178,18.6233,18.6233,1385.0],["1983-12-15",18.6233,18.7178,18.6233,18.7178,277.0],["1983-12-16",18.8124,18.8124,18.8124,18.8124,277.0],["1983-12-19",18.9069,18.9069,18.9069,18.9069,185.0],["1983-12-20",18.8596,18.8596,18.8596,18.8596,277.0],["1983-12-21",18.8596,18.8596,18.8596,18.8596,0.0],["1983-12-22",18.9069,18.9069,18.9069,18.9069,92.0],["1983-12-23",18.9069,18.9069,18.8596,18.8596,1108.0],["1983-12-27",18.8596,18.9069,18.8596,18.9069,1108.0],["1983-12-28",18.8596,18.8596,18.8596,18.8596,185.0],["1983-12-29",18.9542,19.096,18.9542,19.096,1292.0],["1983-12-30",18.8596,18.8596,18.8596,18.8596,923.0],["1984-01-03",18.8596,18.8596,18.8596,18.8596,92.0],["1984-01-04",18.8124,18.8124,18.8124,18.8124,185.0],["1984-01-05",18.8596,18.9542,18.8596,18.9542,831.0],["1984-01-06",18.9542,18.9542,18.9542,18.9542,462.0],["1984-01-09",18.9542,19.0014,18.9069,19.0014,2123.0],["1984-01-10",19.0014,19.0014,18.9069,18.9069,923.0],["1984-01-11",18.9069,19.0487,18.9069,18.9542,1015.0],["1984-01-12",18.9542,19.0487,18.9069,19.0014,738.0],["1984-01-13",19.0014,19.5214,19.0014,19.5214,3785.0],["1984-01-16",19.5214,19.6632,19.4741,19.6632,3600.0],["1984-01-17",19.6632,20.2304,19.6632,20.2304,3508.0],["1984-01-18",20.2304,20.2304,20.1358,20.1358,1200.0],["1984-01-19",20.1831,20.2304,20.1831,20.2304,1015.0],["1984-01-20",20.2776,20.3249,20.2776,20.2776,185.0],["1984-01-23",20.2777,20.3722,20.2304,20.2304,554.0],["1984-01-24",20.2304,20.7503,20.1359,20.7503,3046.0],["1984-01-25",20.7503,20.7976,20.4195,20.4195,1477.0],["1984-01-26",20.3249,20.3249,20.2776,20.3249,831.0],["1984-01-27",20.2776,20.2776,20.1358,20.1358,554.0],["1984-01-30",20.1359,20.2304,19.9468,19.9468,1108.0],["1984-01-31",19.9468,19.9468,19.8522,19.9468,462.0],["1984-02-01",19.9468,19.9468,19.9468,19.9468,185.0],["1984-02-02",19.9468,19.9468,19.8995,19.8995,369.0],["1984-02-03",19.8995,19.994,19.6159,19.6632,1846.0],["1984-02-06",19.5686,19.5686,19.2378,19.2378,2308.0],["1984-02-07",19.2378,19.2378,19.1432,19.2378,831.0],["1984-02-08",19.285,19.3796,19.285,19.3796,369.0],["1984-02-09",19.3796,19.3796,19.2378,19.3796,1385.0],["1984-02-10",19.3796,19.4741,19.1432,19.1432,4062.0],["1984-02-13",19.1432,19.1432,18.9069,18.9069,2585.0],["1984-02-14",18.9069,19.0014,18.9069,18.9069,1015.0],["1984-02-15",18.9069,19.0014,18.9069,18.9069,831.0],["1984-02-16",18.9069,19.0014,18.9069,18.9069,646.0],["1984-02-17",18.9069,18.9069,18.9069,18.9069,92.0],["1984-02-21",18.9069,19.5686,18.9069,19.5686,3692.0],["1984-02-22",19.7104,19.9941,19.7104,19.9941,3231.0],["1984-02-23",19.9468,19.9468,19.8995,19.9468,738.0],["1984-02-24",19.9468,19.9941,19.8522,19.9941,738.0],["1984-02-27",19.9941,20.0413,19.9941,20.0413,4062.0],["1984-02-28",20.0413,20.0413,20.0413,20.0413,831.0],["1984-02-29",20.0413,20.2304,19.8995,20.2304,3231.0],["1984-03-01",20.2304,20.4195,20.2304,20.4195,1662.0],["1984-03-02",20.4195,20.4195,20.3249,20.3249,1385.0],["1984-03-05",20.3249,20.3249,20.3249,20.3249,277.0],["1984-03-06",20.6085,20.8921,20.6085,20.7031,6092.0],["1984-03-07",20.6085,20.6085,20.4195,20.4195,831.0],["1984-03-08",20.514,20.7031,20.514,20.7031,646.0],["1984-03-09",20.7976,20.7976,20.7976,20.7976,3231.0],["1984-03-12",20.7976,20.7976,20.7031,20.7976,1754.0],["1984-03-13",20.7976,20.7976,20.6085,20.7031,6092.0],["1984-03-14",20.7031,20.7031,20.7031,20.7031,0.0],["1984-03-15",20.7031,20.7976,20.7031,20.7976,2400.0],["1984-03-16",20.8921,20.8921,20.8921,20.8921,1385.0],["1984-03-19",20.7976,20.7976,20.6558,20.7503,923.0],["1984-03-20",20.7503,20.7503,20.6558,20.6558,462.0],["1984-03-21",20.7503,20.9394,20.7503,20.9394,4615.0],["1984-03-22",20.9394,20.9394,20.8449,20.8449,462.0],["1984-03-23",20.7976,20.7976,20.7503,20.7503,369.0],["1984-03-26",20.8449,20.8921,20.8449,20.8921,2123.0],["1984-03-27",20.8449,20.8449,20.7976,20.8449,277.0],["1984-03-28",20.8448,21.0339,20.8448,20.9867,3969.0],["1984-03-29",21.0812,21.5539,21.0812,21.5539,7754.0],["1984-03-30",21.5539,21.6484,21.4593,21.5066,1846.0],["1984-04-02",21.4121,21.4121,21.3648,21.3648,369.0],["1984-04-03",21.3648,21.7429,21.3648,21.7429,1662.0],["1984-04-04",21.7429,21.8375,21.7429,21.8375,738.0],["1984-04-05",21.8375,21.932,21.8375,21.932,2862.0],["1984-04-06",21.932,22.1211,21.932,22.0738,1938.0],["1984-04-09",22.0738,22.0738,21.9793,22.0738,1200.0],["1984-04-10",22.0738,22.0738,21.932,21.932,1108.0],["1984-04-11",21.932,21.932,21.5539,21.5539,2677.0],["1984-04-12",21.5539,21.5539,21.0812,21.0812,2769.0],["1984-04-13",21.0812,21.0812,21.0339,21.0812,1108.0],["1984-04-16",21.2703,21.6011,21.2703,21.5066,4154.0],["1984-04-17",21.6011,22.3101,21.6011,22.3101,2585.0],["1984-04-18",22.6883,23.35,22.6883,23.35,4338.0],["1984-04-19",23.4445,23.5863,23.4445,23.5391,3323.0],["1984-04-23",23.5391,23.5391,22.9719,22.9719,6462.0],["1984-04-24",22.8773,22.8773,22.4992,22.5937,8585.0],["1984-04-25",22.5937,22.5937,22.5937,22.5937,2585.0],["1984-04-26",22.6883,23.2555,22.6883,23.2555,2215.0],["1984-04-27",23.2555,23.2555,23.0664,23.0664,5631.0],["1984-04-30",23.0664,23.161,23.0664,23.0664,2123.0],["1984-05-01",22.9719,22.9719,22.7355,22.7355,1938.0],["1984-05-02",22.7828,22.8774,22.7828,22.7828,923.0],["1984-05-03",22.7828,22.9719,22.7828,22.8773,1015.0],["1984-05-04",22.8773,22.9719,22.7828,22.8773,1662.0],["1984-05-07",22.7828,22.7828,22.5937,22.5937,2031.0],["1984-05-08",22.6883,22.6883,22.6883,22.6883,277.0],["1984-05-09",22.5937,22.5937,22.5465,22.5465,277.0],["1984-05-10",22.5465,22.5465,22.5465,22.5465,462.0],["1984-05-11",22.5465,22.7828,22.5465,22.6883,2031.0],["1984-05-14",22.5937,22.5937,22.2156,22.3101,1846.0],["1984-05-15",22.2156,22.2156,22.1683,22.1683,185.0],["1984-05-16",22.2629,22.8301,22.2629,22.4047,2831.0],["1984-05-17",22.1211,22.1211,21.6957,21.6957,923.0],["1984-05-18",21.6957,21.8375,21.5539,21.6957,646.0],["1984-05-21",21.6957,21.8375,21.5539,21.5539,1169.0],["1984-05-22",21.5539,21.8375,21.5539,21.6957,862.0],["1984-05-23",21.6957,21.6957,21.5539,21.6957,492.0],["1984-05-24",21.6957,21.8375,21.6957,21.6957,369.0],["1984-05-25",21.5539,21.5539,20.5613,20.7031,1169.0],["1984-05-29",20.7031,20.7031,20.4195,20.4195,1077.0],["1984-05-30",20.2776,20.2776,19.8522,19.8522,308.0],["1984-05-31",19.8522,19.8522,19.285,19.4268,1908.0],["1984-06-01",19.8522,20.5612,19.8522,20.5612,1508.0],["1984-06-04",20.5613,21.2703,20.5613,21.1285,3908.0],["1984-06-05",21.1285,21.5539,21.1285,21.2703,2615.0],["1984-06-06",21.5539,21.6957,21.5539,21.6957,1323.0],["1984-06-07",21.8375,22.4047,21.8375,22.2629,1600.0],["1984-06-08",22.4047,22.6883,22.4047,22.6883,831.0],["1984-06-11",22.4047,22.4047,22.1211,22.4047,954.0],["1984-06-12",22.4047,22.4047,22.1211,22.1211,308.0],["1984-06-13",22.1211,22.4047,21.8375,22.4047,615.0],["1984-06-14",22.4047,22.5465,22.2629,22.4047,123.0],["1984-06-15",22.4047,22.5465,22.1211,22.1211,431.0],["1984-06-18",22.1211,22.2629,21.6957,21.6957,585.0],["1984-06-19",21.8375,22.1211,21.8375,21.8375,215.0],["1984-06-20",21.8375,22.2629,21.8375,22.2629,369.0],["1984-06-21",22.2629,22.5465,22.1211,22.1211,738.0],["1984-06-22",22.1211,22.4047,22.1211,22.4047,185.0],["1984-06-25",22.1211,22.1211,22.1211,22.1211,369.0],["1984-06-26",21.8375,21.8375,21.6957,21.8375,338.0],["1984-06-27",21.8375,21.8375,21.8375,21.8375,0.0],["1984-06-28",21.6957,21.6957,21.4121,21.4121,400.0],["1984-06-29",21.5539,21.8375,21.5539,21.8375,1692.0],["1984-07-02",21.8375,22.8301,21.8375,22.6883,14185.0],["1984-07-03",22.8301,23.8227,22.8301,23.5391,4492.0],["1984-07-05",23.5391,23.9645,23.5391,23.8227,3569.0],["1984-07-06",23.6809,23.6809,22.9719,23.6809,1169.0],["1984-07-09",23.6809,23.6809,23.6809,23.6809,400.0],["1984-07-10",23.6809,23.6809,22.8301,22.9719,492.0],["1984-07-11",23.3973,23.6809,23.3973,23.6809,431.0],["1984-07-12",23.5391,23.5391,23.2555,23.2555,677.0],["1984-07-13",23.2555,23.5391,22.9719,22.9719,954.0],["1984-07-16",23.3973,23.8227,23.3973,23.6809,8492.0],["1984-07-17",23.6809,23.9645,23.6809,23.6809,1723.0],["1984-07-18",23.6809,23.8227,23.5391,23.5391,2277.0],["1984-07-19",23.5391,25.5243,23.5391,25.0989,3077.0],["1984-07-20",25.0989,25.6661,24.6735,25.0989,1200.0],["1984-07-23",25.0989,25.0989,24.6735,24.9571,400.0],["1984-07-24",24.8153,24.8153,23.6809,23.8227,2892.0],["1984-07-25",23.8227,23.8227,23.5391,23.8227,2400.0],["1984-07-26",23.8227,23.9645,23.6809,23.6809,185.0],["1984-07-27",23.6809,24.3899,23.6809,23.6809,1108.0],["1984-07-30",23.8227,24.5317,23.8227,24.3899,677.0],["1984-07-31",24.3899,24.6735,24.3899,24.5317,523.0],["1984-08-01",24.5317,24.9571,24.3899,24.8153,1815.0],["1984-08-02",25.0989,27.9349,25.0989,27.9349,8308.0],["1984-08-03",27.9349,27.9349,26.9423,26.9423,1538.0],["1984-08-06",26.6587,26.6587,25.9497,26.0915,2092.0],["1984-08-07",26.0915,26.2333,25.8079,25.8079,1138.0],["1984-08-08",25.9497,26.2333,25.9497,25.9497,738.0],["1984-08-09",26.0915,26.6587,26.0915,26.6587,677.0],["1984-08-10",26.2333,26.2333,25.9497,26.2333,892.0],["1984-08-13",26.2333,26.2333,26.0915,26.0915,523.0],["1984-08-14",26.0915,26.0915,26.0915,26.0915,338.0],["1984-08-15",26.0915,26.2333,25.9497,25.9497,246.0],["1984-08-16",25.9497,26.2333,25.9497,25.9497,769.0],["1984-08-17",25.9497,26.0915,25.9497,25.9497,123.0],["1984-08-20",25.9497,25.9497,25.9497,25.9497,31.0],["1984-08-21",25.9497,26.0915,25.9497,26.0915,1538.0],["1984-08-22",26.0915,26.0915,26.0915,26.0915,62.0],["1984-08-23",26.0915,26.9423,26.0915,26.2333,4338.0],["1984-08-24",26.2333,26.6587,26.2333,26.2333,769.0],["1984-08-27",26.2333,26.3751,26.2333,26.3751,1446.0],["1984-08-28",26.3751,26.3751,26.3751,26.3751,154.0],["1984-08-29",26.3751,26.6587,26.3751,26.3751,338.0],["1984-08-30",26.2333,26.2333,26.0915,26.0915,369.0],["1984-08-31",26.0915,26.2333,26.0915,26.0915,369.0],["1984-09-04",26.0915,26.2333,25.9497,26.0915,585.0],["1984-09-05",26.0915,26.2333,25.8079,25.8079,4462.0],["1984-09-06",25.8079,25.8079,25.5243,25.5243,338.0],["1984-09-07",25.0989,25.0989,24.6735,24.6735,1138.0],["1984-09-10",24.6735,24.6735,24.1063,24.1063,554.0],["1984-09-11",23.9645,23.9645,23.9645,23.9645,246.0],["1984-09-12",23.8227,23.8227,23.5391,23.5391,277.0],["1984-09-13",23.5391,23.5391,23.5391,23.5391,185.0],["1984-09-14",23.5391,24.6735,23.5391,24.6735,708.0],["1984-09-17",24.8153,24.9571,24.8153,24.8153,1015.0],["1984-09-18",24.8153,24.8153,24.5317,24.8153,2400.0],["1984-09-19",24.8153,24.8153,24.6735,24.6735,3538.0],["1984-09-20",24.6735,24.9571,24.6735,24.6735,800.0],["1984-09-21",24.8153,24.9571,24.8153,24.8153,1631.0],["1984-09-24",24.9571,24.9571,24.9571,24.9571,92.0],["1984-09-25",24.9571,24.9571,24.8153,24.9571,277.0],["1984-09-26",24.9571,25.0989,24.8153,24.9571,277.0],["1984-09-27",24.6735,24.6735,24.3899,24.6735,6400.0],["1984-09-28",24.6735,24.8153,24.3899,24.3899,554.0],["1984-10-01",24.3899,24.6735,23.8227,23.8227,400.0],["1984-10-02",23.5391,23.5391,22.9719,22.9719,338.0],["1984-10-03",22.8301,22.8301,22.6883,22.6883,369.0],["1984-10-04",22.5465,22.5465,22.5465,22.5465,5015.0],["1984-10-05",22.5465,22.5465,21.8375,22.1211,1323.0],["1984-10-08",22.1211,22.1211,22.1211,22.1211,2923.0],["1984-10-09",22.1211,22.8301,22.1211,22.8301,1046.0],["1984-10-10",22.8301,22.9719,22.5465,22.9719,431.0],["1984-10-11",22.8301,22.8301,22.8301,22.8301,31.0],["1984-10-12",23.2555,23.2555,23.2555,23.2555,31.0],["1984-10-15",23.5391,23.9645,23.5391,23.9645,492.0],["1984-10-16",23.9645,24.1063,23.8227,23.9645,369.0],["1984-10-17",23.9645,23.9645,23.6809,23.6809,923.0],["1984-10-18",23.9645,24.1063,23.9645,24.1063,769.0],["1984-10-19",24.5317,24.9571,24.5317,24.9571,800.0],["1984-10-22",24.9571,25.5243,24.6735,25.5243,2031.0],["1984-10-23",25.5243,25.8079,25.5243,25.6661,1569.0],["1984-10-24",25.8079,26.2333,25.8079,25.9497,20708.0],["1984-10-25",25.9497,26.0915,25.9497,25.9497,1969.0],["1984-10-26",25.9497,26.0915,25.8079,25.9497,1446.0],["1984-10-29",25.9497,25.9497,25.9497,25.9497,31.0],["1984-10-30",25.9497,25.9497,25.6661,25.9497,185.0],["1984-10-31",25.9497,25.9497,25.6661,25.9497,215.0],["1984-11-01",25.8079,25.8079,25.8079,25.8079,62.0],["1984-11-02",25.9497,26.0915,25.9497,25.9497,1692.0],["1984-11-05",25.9497,25.9497,25.5243,25.8079,1415.0],["1984-11-06",25.8079,25.9497,25.2407,25.2407,5138.0],["1984-11-07",25.2407,25.2407,25.0989,25.2407,1877.0],["1984-11-08",25.0989,25.0989,25.0989,25.0989,92.0],["1984-11-09",25.0989,25.2407,25.0989,25.2407,1077.0],["1984-11-12",25.0989,25.0989,25.0989,25.0989,62.0],["1984-11-13",25.0989,25.0989,24.9571,24.9571,338.0],["1984-11-14",24.9571,25.0989,24.9571,25.0989,2215.0],["1984-11-15",25.2407,25.9497,25.2407,25.9497,1077.0],["1984-11-16",25.9497,25.9497,25.9497,25.9497,31.0],["1984-11-19",25.6661,25.6661,25.5243,25.5243,246.0],["1984-11-20",25.5243,25.5243,25.0989,25.5243,800.0],["1984-11-21",25.0989,25.0989,25.0989,25.0989,92.0],["1984-11-23",25.0989,25.0989,25.0989,25.0989,123.0],["1984-11-26",25.0989,25.0989,25.0989,25.0989,646.0],["1984-11-27",25.0989,25.6661,25.0989,25.6661,185.0],["1984-11-28",25.5243,25.5243,25.5243,25.5243,62.0],["1984-11-29",25.5243,25.5243,25.0989,25.2407,1262.0],["1984-11-30",25.2407,25.2407,25.2407,25.2407,277.0],["1984-12-03",25.2407,25.6661,25.2407,25.5243,9446.0],["1984-12-04",25.5243,25.8079,25.5243,25.8079,369.0],["1984-12-05",25.8079,25.8079,25.8079,25.8079,31.0],["1984-12-06",25.8079,25.8079,25.5243,25.6661,2308.0],["1984-12-07",25.6661,25.6661,25.6661,25.6661,8492.0],["1984-12-10",25.9497,25.9497,25.9497,25.9497,338.0],["1984-12-11",25.9497,25.9497,25.6661,25.6661,2154.0],["1984-12-12",25.6661,25.8079,25.2407,25.2407,2062.0],["1984-12-13",25.2407,25.8079,25.2407,25.5243,1077.0],["1984-12-14",25.6661,25.8079,25.6661,25.6661,185.0],["1984-12-17",25.6661,25.9497,25.6661,25.8079,1262.0],["1984-12-18",25.8079,25.9497,25.6661,25.9497,646.0],["1984-12-19",25.6661,25.6661,25.0989,25.0989,3292.0],["1984-12-20",24.9571,24.9571,24.5317,24.9571,1231.0],["1984-12-21",24.9571,25.0989,24.8153,25.0989,954.0],["1984-12-24",25.0989,25.0989,24.8153,25.0989,1169.0],["1984-12-26",25.0989,25.2407,24.9571,24.9571,369.0],["1984-12-27",24.8153,24.8153,23.8227,23.8227,2800.0],["1984-12-28",23.6809,23.6809,23.2555,23.6809,2123.0],["1984-12-31",24.3899,25.0989,24.3899,25.0989,2554.0],["1985-01-02",25.2407,25.9497,25.2407,25.9497,1015.0],["1985-01-03",25.9497,25.9497,25.2407,25.2407,554.0],["1985-01-04",25.2407,25.6661,25.2407,25.6661,338.0],["1985-01-07",25.8079,26.2333,25.8079,25.9497,9169.0],["1985-01-08",25.9497,26.2333,25.8079,26.2333,1754.0],["1985-01-09",26.2333,26.8005,26.2333,26.8005,738.0],["1985-01-10",26.6587,26.6587,26.0915,26.6587,800.0],["1985-01-11",26.6587,28.0768,26.6587,27.7932,2892.0],["1985-01-14",28.2185,28.9276,28.2185,28.6439,6000.0],["1985-01-15",28.644,29.6366,28.3603,28.3603,2462.0],["1985-01-16",28.3603,28.9276,28.3603,28.3603,12246.0],["1985-01-17",28.3603,28.3603,28.2185,28.3603,431.0],["1985-01-18",28.3603,28.5021,28.0767,28.5021,7938.0],["1985-01-21",28.644,29.7784,28.644,29.6366,3077.0],["1985-01-22",29.6366,30.2038,29.6366,29.7784,3292.0],["1985-01-23",30.2038,30.6292,30.2038,30.6292,1815.0],["1985-01-24",30.6292,31.6218,30.6292,31.6218,3323.0],["1985-01-25",31.6218,31.6218,31.48,31.48,708.0],["1985-01-28",31.48,31.48,31.1964,31.3382,2523.0],["1985-01-29",31.3382,31.3382,30.9128,30.9128,523.0],["1985-01-30",31.1964,31.48,31.1964,31.48,1262.0],["1985-01-31",31.48,31.6218,31.3382,31.3382,862.0],["1985-02-01",31.3382,31.6218,31.1964,31.6218,892.0],["1985-02-04",31.6218,31.6218,31.1964,31.48,646.0],["1985-02-05",31.6218,31.9054,31.6218,31.9054,2954.0],["1985-02-06",31.9054,32.0472,31.9054,31.9054,3323.0],["1985-02-07",31.9054,32.3308,31.9054,32.3308,492.0],["1985-02-08",32.3308,33.1816,32.3308,33.1816,1877.0],["1985-02-11",33.1816,33.1816,32.6144,32.898,1262.0],["1985-02-12",33.1816,34.0324,33.1816,34.0324,1354.0],["1985-02-13",34.0324,34.0324,33.0398,33.0398,2092.0],["1985-02-14",33.0398,33.4652,32.7562,32.7562,646.0],["1985-02-15",32.6144,32.6144,31.7636,32.0472,2092.0],["1985-02-19",32.0472,32.898,32.0472,32.898,1262.0],["1985-02-20",32.898,33.4652,32.898,33.4652,1015.0],["1985-02-21",33.4652,34.0324,33.4652,33.607,10492.0],["1985-02-22",33.607,33.8906,33.1816,33.7488,1169.0],["1985-02-25",33.7488,33.7488,33.0398,33.0398,2246.0],["1985-02-26",32.898,32.898,32.898,32.898,708.0],["1985-02-27",32.898,33.4652,32.7562,33.4652,1754.0],["1985-02-28",33.4652,33.8906,33.4652,33.7488,2462.0],["1985-03-01",33.607,33.607,33.1816,33.607,338.0],["1985-03-04",33.607,33.607,33.607,33.607,123.0],["1985-03-05",33.4652,33.4652,33.0398,33.0398,1015.0],["1985-03-06",33.0398,33.4652,32.898,32.898,1015.0],["1985-03-07",32.898,33.0398,32.6144,32.6144,431.0],["1985-03-08",32.0472,32.0472,31.7636,31.7636,2031.0],["1985-03-11",31.7636,31.7636,31.7636,31.7636,123.0],["1985-03-12",31.7636,31.7636,30.9128,30.9128,1446.0],["1985-03-13",30.771,30.771,30.2038,30.2038,400.0],["1985-03-14",29.6366,29.6366,29.0694,29.353,1200.0],["1985-03-15",28.9276,28.9276,28.3603,28.3603,3569.0],["1985-03-18",28.3603,29.6366,28.3603,29.6366,1754.0],["1985-03-19",29.6366,30.062,29.2112,29.353,2800.0],["1985-03-20",29.353,29.4948,29.353,29.353,6369.0],["1985-03-21",29.353,29.6366,29.353,29.6366,1292.0],["1985-03-22",29.6366,30.062,29.6366,29.6366,338.0],["1985-03-25",29.6366,30.2038,29.6366,30.062,1446.0],["1985-03-26",30.3456,30.4874,30.3456,30.4874,7754.0],["1985-03-27",30.771,32.6144,30.771,32.6144,4892.0],["1985-03-28",33.0398,33.8906,33.0398,33.7488,20277.0],["1985-03-29",33.7488,34.316,33.7488,34.316,6431.0],["1985-04-01",34.316,34.316,33.8906,34.316,3077.0],["1985-04-02",34.316,34.316,34.316,34.316,2246.0],["1985-04-03",34.316,34.7414,34.1742,34.5996,1815.0],["1985-04-04",34.5996,34.5996,34.1742,34.5996,1231.0],["1985-04-08",34.8832,35.7341,34.8832,35.7341,1354.0],["1985-04-09",35.7341,35.7341,35.3087,35.7341,2585.0],["1985-04-10",36.0176,36.5848,36.0176,36.5848,800.0],["1985-04-11",37.1521,37.4357,37.1521,37.4357,3138.0],["1985-04-12",37.5775,38.4283,37.5775,38.2865,2431.0],["1985-04-15",38.2865,38.7119,38.2865,38.5701,2708.0],["1985-04-16",38.5701,38.7119,38.1447,38.4283,6800.0],["1985-04-17",38.1447,38.1447,37.5775,38.0029,646.0],["1985-04-18",38.0029,38.0029,37.7193,38.0029,1446.0],["1985-04-19",38.0029,38.5701,37.5775,38.5701,2738.0],["1985-04-22",38.5701,38.7119,38.4283,38.5701,677.0],["1985-04-23",38.7119,38.7119,38.7119,38.7119,646.0],["1985-04-24",38.7119,38.7119,38.7119,38.7119,492.0],["1985-04-25",38.7119,39.1373,38.7119,38.7119,2215.0],["1985-04-26",38.7119,38.8537,38.7119,38.7119,400.0],["1985-04-29",38.7119,38.8537,38.7119,38.7119,3538.0],["1985-04-30",38.7119,38.8537,38.7119,38.8537,6062.0],["1985-05-01",38.7119,38.7119,38.7119,38.7119,462.0],["1985-05-02",38.7119,38.7119,38.5701,38.7119,14092.0],["1985-05-03",38.7119,38.7119,38.5701,38.7119,2031.0],["1985-05-06",38.7119,39.1373,38.7119,38.7119,215.0],["1985-05-07",38.7119,38.7119,38.2865,38.2865,5600.0],["1985-05-08",38.2865,38.5701,37.5775,38.2865,33754.0],["1985-05-09",38.4283,38.5701,38.4283,38.4283,554.0],["1985-05-10",38.4283,38.5701,38.1447,38.4283,708.0],["1985-05-13",38.4283,38.4283,37.5775,38.0029,1415.0],["1985-05-14",38.0029,38.4283,37.7193,37.7193,1046.0],["1985-05-15",37.5775,37.5775,36.8685,37.1521,1723.0],["1985-05-16",37.2939,38.1447,37.2939,38.0029,2123.0],["1985-05-17",37.5775,37.5775,37.2939,37.5775,2615.0],["1985-05-20",37.7193,38.2865,37.7193,37.7193,892.0],["1985-05-21",37.7193,38.1447,37.5775,37.7193,708.0],["1985-05-22",38.1447,38.2865,38.1447,38.2865,1046.0],["1985-05-23",38.2865,38.2865,38.0029,38.2865,400.0],["1985-05-24",38.0029,38.0029,37.5775,38.0029,2985.0],["1985-05-28",38.0029,38.2865,37.7193,37.7193,400.0],["1985-05-29",37.7193,38.1447,37.5775,37.5775,1077.0],["1985-05-30",37.5775,37.5775,36.8685,36.8685,1354.0],["1985-05-31",36.8685,36.8685,36.3013,36.8685,892.0],["1985-06-03",36.8684,36.8684,36.443,36.443,7200.0],["1985-06-04",36.4431,36.4431,36.0177,36.0177,554.0],["1985-06-05",36.0176,36.443,36.0176,36.443,646.0],["1985-06-06",36.4431,37.4357,36.3012,37.2939,2092.0],["1985-06-07",37.2939,37.4357,36.8685,36.8685,615.0],["1985-06-10",37.0103,37.1521,37.0103,37.0103,215.0],["1985-06-11",37.0103,37.2939,36.8685,37.0103,554.0],["1985-06-12",37.0102,37.4356,36.443,36.443,769.0],["1985-06-13",36.443,36.5848,36.3012,36.3012,431.0],["1985-06-14",36.443,36.443,36.443,36.443,369.0],["1985-06-17",36.443,36.443,36.443,36.443,62.0],["1985-06-18",36.4431,36.4431,35.3086,35.3086,6185.0],["1985-06-19",35.3086,35.4504,35.3086,35.3086,1292.0],["1985-06-20",35.3087,35.7341,35.3087,35.7341,892.0],["1985-06-21",35.7341,35.7341,35.4505,35.7341,677.0],["1985-06-24",35.7341,35.7341,35.3087,35.7341,1662.0],["1985-06-25",35.7341,35.7341,35.3086,35.4504,708.0],["1985-06-26",35.4504,35.8758,35.3086,35.8758,7692.0],["1985-06-27",35.8758,36.1594,35.8758,35.8758,3046.0],["1985-06-28",35.7341,35.7341,35.3087,35.7341,831.0],["1985-07-01",35.3086,35.3086,34.5996,35.3086,29969.0],["1985-07-02",35.3086,36.5848,35.3086,36.443,1877.0],["1985-07-03",36.3012,36.3012,35.8758,35.8758,1415.0],["1985-07-05",36.0177,36.1595,36.0177,36.0177,462.0],["1985-07-08",36.0176,36.1594,36.0176,36.1594,92.0],["1985-07-09",36.1594,36.1594,35.8758,36.1594,308.0],["1985-07-10",36.1594,37.1521,36.1594,37.1521,3846.0],["1985-07-11",37.4357,38.5701,37.4357,38.5701,3754.0],["1985-07-12",38.5701,40.5553,38.5701,40.5553,7323.0],["1985-07-15",40.5553,40.5553,39.7045,39.8463,6769.0],["1985-07-16",39.8463,39.9881,39.5627,39.9881,1662.0],["1985-07-17",39.9881,40.2717,39.8463,39.8463,3015.0],["1985-07-18",39.8463,39.8463,39.5627,39.8463,3969.0],["1985-07-19",39.8463,40.2717,39.5627,39.8463,2431.0],["1985-07-22",39.8463,40.2717,39.8463,39.8463,4308.0],["1985-07-23",39.8463,39.9881,39.7045,39.7045,1508.0],["1985-07-24",39.7045,39.8463,38.8537,39.5627,1077.0],["1985-07-25",39.5627,39.7045,39.4209,39.4209,2185.0],["1985-07-26",39.2791,39.2791,38.8537,38.8537,738.0],["1985-07-29",38.7119,38.7119,38.0029,38.7119,1046.0],["1985-07-30",38.7119,38.7119,38.2865,38.5701,523.0],["1985-07-31",38.5701,39.2791,38.5701,39.2791,862.0],["1985-08-01",39.2791,39.5627,38.7119,39.1373,646.0],["1985-08-02",39.1373,39.1373,38.7119,38.7119,462.0],["1985-08-05",38.5701,38.5701,37.7193,38.2865,1262.0],["1985-08-06",38.2865,38.7119,38.2865,38.5701,2000.0],["1985-08-07",38.4283,38.4283,37.7193,38.2865,2431.0],["1985-08-08",38.2865,38.5701,38.0029,38.4283,2062.0],["1985-08-09",38.4283,38.5701,38.4283,38.5701,308.0],["1985-08-12",38.5701,38.5701,37.7193,37.7193,646.0],["1985-08-13",38.0029,38.1447,38.0029,38.0029,677.0],["1985-08-14",38.2865,38.5701,38.2865,38.5701,3231.0],["1985-08-15",38.5701,38.5701,38.2865,38.2865,954.0],["1985-08-16",38.4283,38.4283,38.4283,38.4283,246.0],["1985-08-19",38.4283,38.4283,38.1447,38.2865,1231.0],["1985-08-20",38.2865,38.2865,37.5775,37.7193,1969.0],["1985-08-21",37.7193,37.7193,37.5775,37.5775,1477.0],["1985-08-22",37.5775,37.5775,37.4357,37.4357,492.0],["1985-08-23",37.4357,37.5775,37.4357,37.5775,585.0],["1985-08-26",37.5775,37.5775,37.2939,37.4357,431.0],["1985-08-27",37.4357,37.7193,37.1521,37.7193,1077.0],["1985-08-28",37.5775,37.5775,37.4357,37.4357,523.0],["1985-08-29",37.4357,37.5775,37.4357,37.5775,738.0],["1985-08-30",37.5775,37.7193,37.5775,37.7193,892.0],["1985-09-03",37.7193,37.7193,36.8685,36.8685,831.0],["1985-09-04",36.8685,37.2939,36.4431,37.0103,954.0],["1985-09-05",37.0103,37.0103,36.3013,36.8685,6400.0],["1985-09-06",36.8684,37.2938,36.443,36.443,492.0],["1985-09-09",36.443,36.443,35.734,36.1594,1323.0],["1985-09-10",36.1595,36.1595,35.7341,35.7341,1200.0],["1985-09-11",35.734,36.0176,35.1668,35.8758,2031.0],["1985-09-12",36.3013,36.8685,36.3013,36.8685,1538.0],["1985-09-13",36.8685,36.8685,36.4431,36.8685,708.0],["1985-09-16",37.0103,37.1521,37.0103,37.0103,3231.0],["1985-09-17",36.8685,36.8685,36.8685,36.8685,62.0],["1985-09-18",36.8684,37.0102,36.443,36.443,1169.0],["1985-09-19",36.443,36.5848,36.443,36.5848,338.0],["1985-09-20",36.5848,37.0103,36.3012,36.3012,1415.0],["1985-09-23",36.3012,36.443,36.3012,36.3012,277.0],["1985-09-24",36.3012,36.443,36.3012,36.443,831.0],["1985-09-25",36.443,36.5848,36.3012,36.3012,1015.0],["1985-09-26",36.3012,36.443,36.3012,36.3012,246.0],["1985-09-30",36.5849,37.1521,36.5849,36.8685,1969.0],["1985-10-01",36.8685,37.2939,36.8685,37.2939,2338.0],["1985-10-02",37.4357,37.5775,37.4357,37.5775,923.0],["1985-10-03",37.5775,37.7193,37.5775,37.5775,277.0],["1985-10-04",37.5775,37.7193,37.5775,37.5775,646.0],["1985-10-07",37.5775,37.7193,37.2939,37.7193,1015.0],["1985-10-08",37.7193,38.0029,37.5775,38.0029,4338.0],["1985-10-09",38.0029,38.4283,38.0029,38.4283,1108.0],["1985-10-10",38.4283,38.5701,38.2865,38.4283,708.0],["1985-10-11",38.4283,38.5701,38.1447,38.2865,492.0],["1985-10-14",38.2865,39.7045,38.1447,39.7045,3231.0],["1985-10-15",39.7045,39.7045,39.2791,39.2791,2831.0],["1985-10-16",39.1373,39.1373,38.7119,39.1373,2185.0],["1985-10-17",39.1373,39.4209,38.7119,39.1373,2800.0],["1985-10-18",39.1373,39.1373,38.7119,39.1373,215.0],["1985-10-21",39.1373,39.4209,38.8537,38.8537,308.0],["1985-10-22",39.1373,39.7045,39.1373,39.1373,1231.0],["1985-10-23",39.1373,39.1373,38.7119,39.1373,369.0],["1985-10-24",38.7119,38.7119,38.7119,38.7119,62.0],["1985-10-25",38.7119,38.7119,37.1521,37.4357,2831.0],["1985-10-28",37.4357,37.4357,37.1521,37.4357,431.0],["1985-10-29",37.4357,37.5775,37.4357,37.5775,215.0],["1985-10-30",37.7193,38.1447,37.7193,38.1447,185.0],["1985-10-31",38.1447,39.1373,37.7193,39.1373,2431.0],["1985-11-01",39.1373,39.4209,39.1373,39.1373,1508.0],["1985-11-04",39.1373,39.5627,39.1373,39.5627,1046.0],["1985-11-05",39.5627,39.7045,39.5627,39.7045,1877.0],["1985-11-06",39.8463,39.9881,39.8463,39.9881,92.0],["1985-11-07",39.9881,39.9881,39.8463,39.9881,800.0],["1985-11-08",39.9881,39.9881,39.7045,39.9881,6400.0],["1985-11-11",39.9881,39.9881,39.7045,39.7045,1138.0],["1985-11-12",39.8463,40.2717,39.8463,39.8463,1108.0],["1985-11-13",39.8463,39.9881,39.7045,39.8463,2708.0],["1985-11-14",39.8463,40.2717,39.7045,40.2717,3015.0],["1985-11-15",40.2717,40.6971,39.8463,40.6971,1846.0],["1985-11-18",40.6971,41.9733,40.6971,41.6897,1877.0],["1985-11-19",41.6897,42.1151,41.4061,41.9733,3938.0],["1985-11-20",42.1151,42.2569,42.1151,42.2569,1692.0],["1985-11-21",42.5405,43.6749,42.5405,43.1077,2492.0],["1985-11-22",43.1077,43.6749,43.1077,43.6749,1354.0],["1985-11-25",43.6749,43.6749,43.6749,43.6749,0.0],["1985-11-26",43.3913,43.3913,41.9733,41.9733,3692.0],["1985-11-27",41.9733,43.1077,41.9733,43.1077,2185.0],["1985-11-29",43.2495,43.9585,43.2495,43.9585,1046.0],["1985-12-02",44.3839,45.3765,44.3839,45.2347,1600.0],["1985-12-03",45.093,45.093,44.8094,44.8094,554.0],["1985-12-04",44.8093,45.2347,44.5257,44.9511,1600.0],["1985-12-05",44.9511,45.0929,44.8093,44.9511,769.0],["1985-12-06",44.9511,45.3765,44.5257,45.0929,1754.0],["1985-12-09",45.0929,45.3765,44.8093,45.0929,862.0],["1985-12-10",45.0929,45.3765,44.9511,45.2347,892.0],["1985-12-11",45.2348,46.2274,45.2348,45.9438,2338.0],["1985-12-12",45.9438,45.9438,44.8094,44.8094,1477.0],["1985-12-13",44.5257,44.5257,43.2495,43.2495,2092.0],["1985-12-16",43.2495,43.9585,43.2495,43.9585,831.0],["1985-12-17",43.9585,44.1003,43.8167,43.9585,554.0],["1985-12-18",43.9585,44.2421,43.3913,44.2421,2892.0],["1985-12-19",44.2421,44.2421,43.6749,43.9585,1538.0],["1985-12-20",43.9586,44.1004,43.675,43.8168,615.0],["1985-12-23",43.6749,43.6749,42.5405,42.5405,2615.0],["1985-12-24",42.5405,42.9659,42.5405,42.9659,892.0],["1985-12-26",42.9659,43.1077,42.8241,43.1077,523.0],["1985-12-27",43.1077,43.8167,42.8241,43.1077,2492.0],["1985-12-30",43.2495,43.6749,43.2495,43.2495,923.0],["1985-12-31",43.6749,43.8168,43.6749,43.6749,277.0],["1986-01-02",43.8167,44.1003,43.8167,44.1003,677.0],["1986-01-03",44.1003,44.2421,43.8167,44.2421,800.0],["1986-01-06",44.2421,44.8093,44.1003,44.3839,4338.0],["1986-01-07",44.3839,44.3839,43.6749,44.3839,1662.0],["1986-01-08",44.3839,44.3839,43.9585,44.2421,1015.0],["1986-01-09",44.2421,44.2421,43.2495,43.2495,1631.0],["1986-01-10",43.675,43.8168,43.675,43.8168,246.0],["1986-01-13",43.8167,43.9585,43.6749,43.9585,615.0],["1986-01-14",43.9586,43.9586,43.3914,43.8168,677.0],["1986-01-15",43.8167,43.9585,43.2495,43.9585,615.0],["1986-01-16",43.9585,44.2421,43.3913,44.2421,646.0],["1986-01-17",44.2421,44.3839,43.9585,44.1003,492.0],["1986-01-20",44.1003,44.3839,43.9585,44.2421,431.0],["1986-01-21",44.2421,44.2421,43.2495,43.2495,1046.0],["1986-01-22",43.2495,43.6749,43.2495,43.6749,400.0],["1986-01-23",43.6749,43.9585,43.3913,43.9585,400.0],["1986-01-24",43.9585,43.9585,43.9585,43.9585,215.0],["1986-01-27",43.9585,44.2421,43.6749,43.9585,523.0],["1986-01-28",43.9586,44.384,43.8168,43.8168,1138.0],["1986-01-29",43.8168,44.1004,43.8168,43.8168,185.0],["1986-01-30",43.8168,43.9586,43.3914,43.8168,369.0],["1986-01-31",43.9585,43.9585,43.9585,43.9585,554.0],["1986-02-03",43.9585,44.1003,43.9585,44.1003,523.0],["1986-02-04",44.2421,44.3839,44.2421,44.3839,369.0],["1986-02-05",44.3839,44.3839,44.2421,44.3839,1415.0],["1986-02-06",44.384,44.8094,44.384,44.8094,1046.0],["1986-02-07",44.8093,45.9438,44.8093,45.9438,2831.0],["1986-02-10",45.9438,46.3692,45.6601,46.0856,3169.0],["1986-02-11",46.0856,46.0856,45.5183,46.0856,1477.0],["1986-02-12",46.0856,48.2126,46.0856,48.2126,4523.0],["1986-02-13",48.2126,48.9216,47.7872,48.9216,2892.0],["1986-02-14",48.9216,49.7724,48.9216,49.6306,3015.0],["1986-02-18",49.6306,50.9068,49.4888,50.9068,2892.0],["1986-02-19",50.6232,50.6232,49.6306,49.6306,1231.0],["1986-02-20",49.6306,49.7724,48.2126,48.2126,1692.0],["1986-02-21",48.4962,48.9216,48.4962,48.9216,1785.0],["1986-02-24",48.9216,48.9216,48.4962,48.9216,831.0],["1986-02-25",49.0634,49.7724,49.0634,49.7724,3354.0],["1986-02-26",49.7724,50.1978,49.4888,49.6306,5415.0],["1986-02-27",49.6306,50.056,49.6306,49.6306,769.0],["1986-02-28",49.9142,51.6158,49.9142,51.1904,5169.0],["1986-03-03",51.1904,51.8994,51.0486,51.1904,3200.0],["1986-03-04",51.1904,51.3322,51.0486,51.3322,1785.0],["1986-03-05",51.3323,51.3323,50.4814,50.765,1908.0],["1986-03-06",50.765,50.765,50.4814,50.765,769.0],["1986-03-07",50.765,50.9068,50.056,50.4814,738.0],["1986-03-10",50.4814,50.9068,50.4814,50.6232,2062.0],["1986-03-11",50.6232,50.9068,50.6232,50.9068,585.0],["1986-03-12",50.9068,50.9068,50.765,50.765,738.0],["1986-03-13",50.765,50.765,50.1978,50.4814,831.0],["1986-03-14",50.4814,50.6232,49.9142,49.9142,1785.0],["1986-03-17",49.7724,49.7724,49.347,49.7724,1385.0],["1986-03-18",49.7724,49.7724,49.0634,49.347,954.0],["1986-03-19",49.347,49.7724,48.9216,49.347,1446.0],["1986-03-20",49.347,50.056,49.0634,50.056,3446.0],["1986-03-21",50.4814,51.6158,50.4814,51.1904,2215.0],["1986-03-24",51.1904,51.1904,50.4814,50.4814,1262.0],["1986-03-25",50.4814,51.1904,50.4814,51.1904,492.0],["1986-03-26",51.3322,52.3248,51.3322,52.183,1446.0],["1986-03-27",52.0412,52.0412,51.6158,51.8994,738.0],["1986-03-31",51.6158,51.6158,50.9068,51.6158,2123.0],["1986-04-01",51.7576,52.3249,51.7576,51.7576,2646.0],["1986-04-02",52.3248,54.5937,52.3248,54.5937,4185.0],["1986-04-03",54.5937,54.5937,53.1756,53.3174,2400.0],["1986-04-04",53.0338,53.0338,52.4666,52.7502,1046.0],["1986-04-07",52.7503,52.7503,52.183,52.183,862.0],["1986-04-08",52.3249,53.1757,52.3249,53.0339,1354.0],["1986-04-09",53.1757,54.1683,53.1757,53.8847,1231.0],["1986-04-10",53.8847,54.3101,53.4593,54.1683,1508.0],["1986-04-11",54.1683,54.1683,53.4593,54.0265,862.0],["1986-04-14",54.0265,54.1683,53.3175,54.1683,831.0],["1986-04-15",54.1683,55.0191,53.8847,55.0191,677.0],["1986-04-16",55.0191,56.7207,55.0191,56.7207,1815.0],["1986-04-17",56.7207,56.7207,55.3027,55.3027,2492.0],["1986-04-18",55.3027,55.5863,55.0191,55.1609,831.0],["1986-04-21",55.1609,55.7281,55.1609,55.7281,1046.0],["1986-04-22",55.728,56.2952,55.728,55.8698,800.0],["1986-04-23",55.8699,56.5789,54.7355,54.7355,3415.0],["1986-04-24",55.0191,55.7281,55.0191,55.7281,1077.0],["1986-04-25",55.7281,55.7281,55.1609,55.3027,1723.0],["1986-04-28",55.3027,55.4445,54.5936,54.7355,677.0],["1986-04-29",54.5937,54.5937,54.1683,54.3101,215.0],["1986-04-30",54.3101,54.3101,53.4593,53.8847,5815.0],["1986-05-01",53.8847,54.0265,53.1757,53.1757,615.0],["1986-05-02",53.1756,53.4592,53.0338,53.3174,954.0],["1986-05-05",53.0339,53.0339,52.8921,52.8921,800.0],["1986-05-06",52.8921,53.0339,52.8921,52.8921,338.0],["1986-05-07",52.7502,52.7502,52.3248,52.3248,677.0],["1986-05-08",52.183,52.183,52.0412,52.0412,1138.0],["1986-05-09",52.0412,52.183,51.1904,51.8994,8431.0],["1986-05-12",51.8994,51.8994,51.3322,51.8994,954.0],["1986-05-13",52.0412,52.0412,52.0412,52.0412,615.0],["1986-05-14",51.8994,53.3175,51.8994,52.7502,646.0],["1986-05-15",52.7503,53.8847,51.8994,52.183,1785.0],["1986-05-16",52.183,52.7502,51.8994,51.8994,1400.0],["1986-05-19",51.8994,52.183,51.0486,51.6158,3831.0],["1986-05-20",51.8995,53.0339,51.8995,53.0339,662.0],["1986-05-21",53.0339,53.3175,52.183,52.183,2508.0],["1986-05-22",52.183,53.8847,52.183,53.8847,2108.0],["1986-05-23",53.8846,56.7207,53.8846,56.4371,4769.0],["1986-05-27",56.4371,59.2731,56.1535,59.2731,1723.0],["1986-05-28",59.8403,62.1092,59.8403,61.8256,1323.0],["1986-05-29",61.8256,61.8256,59.2731,59.2731,1815.0],["1986-05-30",59.2731,59.8403,58.4223,59.5567,2723.0],["1986-06-02",59.5567,60.4075,59.5567,60.4075,1169.0],["1986-06-03",60.4075,60.4075,60.4075,60.4075,646.0],["1986-06-04",59.2731,59.2731,58.4223,58.9895,662.0],["1986-06-05",58.9895,58.9895,57.8551,58.7059,738.0],["1986-06-06",58.7059,58.7059,57.8551,58.7059,538.0],["1986-06-09",58.706,58.706,57.0043,57.5715,892.0],["1986-06-10",57.5715,57.5715,56.7207,57.2879,569.0],["1986-06-11",57.2879,57.5715,57.0043,57.0043,1400.0],["1986-06-12",57.0043,57.5715,57.0043,57.0043,62.0],["1986-06-13",57.0043,57.5715,56.7207,56.7207,1462.0],["1986-06-16",56.7207,57.0043,55.8699,56.7207,2000.0],["1986-06-17",56.7207,57.2879,56.4371,56.4371,677.0],["1986-06-18",56.4371,56.7207,55.8699,56.7207,123.0],["1986-06-19",56.4371,56.4371,55.5863,56.1535,277.0],["1986-06-20",56.1535,56.1535,55.3027,55.3027,677.0],["1986-06-23",55.0191,55.0191,53.0338,53.601,1754.0],["1986-06-24",53.3174,53.3174,52.4666,53.3174,5169.0],["1986-06-25",53.3175,53.6011,52.183,52.7502,1154.0],["1986-06-26",52.7503,52.7503,51.8994,52.4667,585.0],["1986-06-27",52.7503,54.4519,52.7503,54.4519,1338.0],["1986-06-30",55.0191,56.4371,55.0191,56.4371,708.0],["1986-07-01",56.4371,56.4371,54.4519,55.5863,4200.0],["1986-07-02",55.5863,56.1535,55.0191,56.1535,846.0],["1986-07-03",56.1535,56.1535,55.5863,56.1535,554.0],["1986-07-07",55.5863,55.5863,54.1683,54.1683,585.0],["1986-07-08",54.1683,54.4519,52.4667,53.0339,3169.0],["1986-07-09",53.0339,54.4519,53.0339,54.4519,1015.0],["1986-07-10",54.4519,55.3027,53.8847,55.3027,1646.0],["1986-07-11",55.3027,56.1535,55.3027,55.5863,800.0],["1986-07-14",55.5863,55.5863,52.7502,52.7502,1092.0],["1986-07-15",52.7502,53.6011,52.4666,52.7502,785.0],["1986-07-16",52.7502,53.8847,52.4666,53.8847,1738.0],["1986-07-17",53.8847,55.0191,53.8847,53.8847,1985.0],["1986-07-18",53.8847,54.4519,52.183,52.4667,2200.0],["1986-07-21",52.4666,52.4666,51.0486,51.0486,708.0],["1986-07-22",51.3322,51.8994,51.3322,51.6158,262.0],["1986-07-23",51.6159,53.0339,51.0486,53.0339,1015.0],["1986-07-24",53.3175,53.8847,53.3175,53.8847,1154.0],["1986-07-25",54.1682,54.7355,54.1682,54.7355,400.0],["1986-07-28",54.7355,55.8699,54.4519,54.4519,3738.0],["1986-07-29",54.4519,54.4519,53.8847,53.8847,1169.0],["1986-07-30",53.8847,54.4519,53.6011,54.4519,354.0],["1986-07-31",54.4519,55.0191,53.8847,55.0191,323.0],["1986-08-01",55.0191,55.0191,53.6011,53.8847,1615.0],["1986-08-04",53.8847,54.4519,53.0339,54.4519,923.0],["1986-08-05",54.4518,54.7355,54.1682,54.7355,200.0],["1986-08-06",54.7355,54.7355,54.7355,54.7355,15.0],["1986-08-07",54.7355,54.7355,53.6011,54.1683,14831.0],["1986-08-08",54.1683,54.4519,53.6011,54.1683,431.0],["1986-08-11",54.1683,54.4519,53.6011,54.1683,523.0],["1986-08-12",54.1683,54.1683,53.8847,53.8847,477.0],["1986-08-13",53.8847,54.4519,53.8847,54.4519,1877.0],["1986-08-14",54.1683,54.1683,52.7502,52.7502,908.0],["1986-08-15",52.7502,53.8846,52.4666,53.601,831.0],["1986-08-18",53.6011,54.1683,53.3175,54.1683,431.0],["1986-08-19",53.6011,53.6011,53.0339,53.0339,538.0],["1986-08-20",53.0339,53.6011,52.183,52.4667,1015.0],["1986-08-21",52.4667,52.4667,51.6158,52.4667,1062.0],["1986-08-22",52.4667,53.0339,52.183,52.4667,862.0],["1986-08-25",52.4666,53.0338,52.183,52.7502,938.0],["1986-08-26",52.7503,53.0339,52.1831,53.0339,677.0],["1986-08-27",52.7502,52.7502,51.3322,52.7502,2031.0],["1986-08-28",52.7502,53.0338,51.8994,52.7502,1015.0],["1986-08-29",52.7503,53.0339,52.183,52.4667,969.0],["1986-09-02",52.4666,53.0338,51.8994,51.8994,1231.0],["1986-09-03",52.183,52.7503,52.183,52.183,492.0],["1986-09-04",52.183,52.183,51.0486,52.183,1631.0],["1986-09-05",52.183,52.183,51.0486,52.183,1015.0],["1986-09-08",52.183,52.183,50.1978,51.6158,1477.0],["1986-09-09",51.6158,51.8994,51.0486,51.6158,538.0],["1986-09-10",51.6158,51.8994,51.6158,51.8994,2092.0],["1986-09-11",51.8994,51.8994,49.347,49.347,1662.0],["1986-09-12",48.7798,48.7798,46.511,48.4962,6600.0],["1986-09-15",48.4962,50.4814,48.4962,50.4814,2369.0],["1986-09-16",50.4814,51.3322,50.1978,51.0486,1015.0],["1986-09-17",51.0486,52.183,51.0486,52.183,1185.0],["1986-09-18",52.183,52.7502,51.8994,51.8994,523.0],["1986-09-19",52.183,53.3175,52.183,52.183,1538.0],["1986-09-22",52.183,53.0339,52.183,52.4667,462.0],["1986-09-23",52.4666,52.4666,51.8994,51.8994,3215.0],["1986-09-24",51.8994,52.4666,50.765,51.3322,923.0],["1986-09-25",51.3322,51.3322,50.4814,51.0486,492.0],["1986-09-26",51.0486,51.6158,50.4814,51.0486,800.0],["1986-09-29",51.0487,51.6159,49.9142,49.9142,892.0],["1986-09-30",49.9142,49.9142,48.7798,49.6306,554.0],["1986-10-01",49.9142,51.0486,49.9142,50.1978,862.0],["1986-10-02",50.4814,51.3322,50.4814,51.0486,985.0],["1986-10-03",51.0486,51.0486,50.4814,50.4814,138.0],["1986-10-06",50.4814,50.4814,48.7798,49.0634,1508.0],["1986-10-07",49.347,50.1978,49.347,50.1978,800.0],["1986-10-08",50.1978,50.4814,49.6306,50.1978,677.0],["1986-10-09",50.1978,50.765,49.6306,50.765,8508.0],["1986-10-10",50.765,51.6158,50.1978,51.6158,277.0],["1986-10-13",51.6158,51.6158,51.3322,51.3322,169.0],["1986-10-14",51.3322,51.8994,51.0486,51.0486,1985.0],["1986-10-15",51.0486,51.8994,50.4814,51.0486,1738.0],["1986-10-16",51.6158,52.7503,51.6158,52.183,1585.0],["1986-10-17",52.183,53.8847,52.183,53.8847,2738.0],["1986-10-20",53.8846,54.1682,53.3174,53.3174,1123.0],["1986-10-21",53.3175,53.6011,52.4667,53.0339,2308.0],["1986-10-22",53.0339,53.0339,51.8994,52.183,2062.0],["1986-10-23",52.7502,53.601,52.7502,53.601,1338.0],["1986-10-24",53.601,55.0191,53.601,54.7355,2000.0],["1986-10-27",54.7355,55.3027,53.3175,55.0191,3415.0],["1986-10-28",55.0191,55.5863,54.7355,55.3027,2046.0],["1986-10-29",55.3027,55.5863,55.0191,55.3027,3308.0],["1986-10-30",55.8698,57.0043,55.8698,55.8698,6692.0],["1986-10-31",56.1535,58.4223,56.1535,57.8551,1400.0],["1986-11-03",57.8551,58.7059,57.2879,57.8551,1200.0],["1986-11-04",57.8551,58.1387,57.0043,57.2879,985.0],["1986-11-05",57.2879,58.1387,57.0043,57.8551,615.0],["1986-11-06",57.8551,58.4223,57.5715,58.1387,1662.0],["1986-11-07",58.1387,59.8403,58.1387,59.2731,1585.0],["1986-11-10",59.2731,59.5567,58.1387,59.2731,815.0],["1986-11-11",59.2731,59.5567,58.1387,58.1387,1138.0],["1986-11-12",58.1387,58.7059,57.2879,57.2879,862.0],["1986-11-13",57.2879,57.8551,57.2879,57.8551,677.0],["1986-11-14",57.5715,57.5715,56.4371,56.4371,785.0],["1986-11-17",56.437,56.437,55.5862,55.8698,1892.0],["1986-11-18",55.8699,56.4371,53.3174,54.7355,2015.0],["1986-11-19",54.7355,56.1535,54.4519,56.1535,1646.0],["1986-11-20",56.1535,56.7207,55.5863,56.4371,1108.0],["1986-11-21",56.4371,57.5715,56.4371,57.0043,3923.0],["1986-11-24",57.0043,57.0043,56.1535,56.7207,1077.0],["1986-11-25",57.0043,57.2879,57.0043,57.2879,985.0],["1986-11-26",57.2879,58.4223,57.0043,58.4223,2015.0],["1986-11-28",58.4223,58.7059,58.4223,58.4223,1523.0],["1986-12-01",58.4223,59.5567,58.4223,58.7059,1785.0],["1986-12-02",58.7059,59.2731,58.7059,58.9895,846.0],["1986-12-03",58.9895,59.5567,58.9895,58.9895,1062.0],["1986-12-04",58.9895,59.5567,58.7059,58.9895,1062.0],["1986-12-05",58.9895,59.5567,58.1387,58.9895,3646.0],["1986-12-08",58.9895,59.8403,58.4223,59.5567,4415.0],["1986-12-09",59.5567,60.1239,59.5567,59.5567,523.0],["1986-12-10",59.2731,59.2731,58.4223,58.4223,985.0],["1986-12-11",58.4223,58.9895,57.8551,58.7059,985.0],["1986-12-12",58.7059,58.7059,57.8551,57.8551,1554.0],["1986-12-15",57.8551,57.8551,57.2879,57.2879,1708.0],["1986-12-16",57.2879,57.5715,56.4371,57.5715,2292.0],["1986-12-17",57.5715,57.5715,56.7207,56.7207,2108.0],["1986-12-18",56.7207,57.0043,56.7207,56.7207,292.0],["1986-12-19",56.7207,57.0043,55.8699,56.7207,923.0],["1986-12-22",56.437,56.437,55.5862,55.8698,2538.0],["1986-12-23",55.8699,55.8699,54.1683,55.5863,5323.0],["1986-12-24",56.1535,57.2879,56.1535,56.7207,2415.0],["1986-12-26",56.7207,57.2879,56.7207,56.7207,185.0],["1986-12-29",56.7207,57.2879,56.1535,56.1535,923.0],["1986-12-30",55.5863,55.5863,54.7355,54.7355,1523.0],["1986-12-31",54.7355,55.3027,54.4519,55.3027,1492.0],["1987-01-02",55.8699,57.2879,55.8699,57.0043,785.0],["1987-01-05",57.2879,58.7059,57.2879,58.7059,631.0],["1987-01-06",58.7059,58.7059,58.1387,58.1387,585.0],["1987-01-07",58.1387,58.9895,57.8551,58.4223,831.0],["1987-01-08",58.4223,58.7059,58.4223,58.7059,677.0],["1987-01-09",58.7059,58.9895,57.2879,58.9895,1538.0],["1987-01-12",58.9895,59.8403,58.4223,59.2731,1708.0],["1987-01-13",59.2731,59.2731,58.4223,58.9895,338.0],["1987-01-14",58.9895,62.3928,58.7059,61.8256,2892.0],["1987-01-15",61.8256,63.2436,61.8256,62.6764,1092.0],["1987-01-16",62.6764,63.5272,62.1091,62.3927,1508.0],["1987-01-19",62.3928,62.6764,61.8256,62.6764,538.0],["1987-01-20",62.6764,62.96,62.1092,62.1092,923.0],["1987-01-21",62.1092,62.3928,61.2584,61.8256,908.0],["1987-01-22",61.8255,62.9599,61.5419,62.9599,3892.0],["1987-01-23",62.96,70.9009,62.96,66.9304,12262.0],["1987-01-26",66.9304,68.6321,66.9304,68.3484,3738.0],["1987-01-27",70.3337,75.1549,70.3337,75.1549,22108.0],["1987-01-28",75.1549,77.1401,74.3041,76.2893,27169.0],["1987-01-29",76.2893,77.1401,75.1549,75.7221,12046.0],["1987-01-30",75.7221,76.8565,75.4385,75.4385,4662.0],["1987-02-02",75.4385,76.2893,74.8713,74.8713,6615.0],["1987-02-03",74.8713,75.4385,74.8713,74.8713,2923.0],["1987-02-04",74.8713,75.4385,74.3041,74.5877,4108.0],["1987-02-05",74.5877,75.7221,74.3041,74.8713,7277.0],["1987-02-06",75.1549,75.7221,75.1549,75.4385,1246.0],["1987-02-09",75.4385,75.4385,74.3041,74.3041,1677.0],["1987-02-10",73.7369,73.7369,73.1697,73.1697,1569.0],["1987-02-11",73.1697,73.7369,73.1697,73.4533,1662.0],["1987-02-12",72.8861,72.8861,71.7517,71.7517,5015.0],["1987-02-13",71.1845,71.1845,69.7665,70.3337,1031.0],["1987-02-17",70.3337,74.3041,69.4828,74.3041,7400.0],["1987-02-18",74.3041,74.5877,72.3189,72.6025,1246.0],["1987-02-19",72.6025,72.6025,71.468,72.3188,708.0],["1987-02-20",72.3189,72.3189,71.1845,71.1845,231.0],["1987-02-23",70.9009,70.9009,69.4828,69.4828,1554.0],["1987-02-24",69.4829,70.6173,68.9157,70.3337,2400.0],["1987-02-25",70.3337,72.0353,70.3337,72.0353,1969.0],["1987-02-26",72.0352,72.6025,72.0352,72.3188,723.0],["1987-02-27",72.6025,74.3041,72.6025,74.0205,1000.0],["1987-03-02",74.0205,76.5729,74.0205,76.2893,2769.0],["1987-03-03",76.2893,76.5729,76.0057,76.5729,969.0],["1987-03-04",76.573,77.1402,75.7221,77.1402,3877.0],["1987-03-05",77.1402,77.4238,76.573,76.8566,3200.0],["1987-03-06",76.8565,81.3942,76.2893,79.409,8523.0],["1987-03-09",79.409,79.409,76.5729,76.5729,1708.0],["1987-03-10",76.573,78.8418,76.0058,77.1402,3292.0],["1987-03-11",77.1402,78.2746,77.1402,77.4238,1877.0],["1987-03-12",77.1401,77.1401,75.4385,76.5729,3015.0],["1987-03-13",76.5729,77.1401,76.0057,76.5729,2292.0],["1987-03-16",76.2894,76.2894,75.4386,76.0058,554.0],["1987-03-17",76.0057,76.5729,75.4385,75.4385,415.0],["1987-03-18",75.4385,75.7221,75.1549,75.7221,954.0],["1987-03-19",75.7221,76.8565,75.7221,76.2893,1815.0],["1987-03-20",76.2894,76.573,75.7222,76.0058,631.0],["1987-03-23",76.0058,76.573,74.8713,75.1549,6415.0],["1987-03-24",74.8713,74.8713,74.0205,74.0205,462.0],["1987-03-25",74.0205,78.8418,73.7369,77.9909,14015.0],["1987-03-26",77.991,79.9762,77.7074,79.9762,7954.0],["1987-03-27",79.9762,79.9762,79.409,79.6926,1769.0],["1987-03-30",78.5582,78.5582,77.1401,77.9909,1892.0],["1987-03-31",77.991,78.5582,77.1402,78.5582,723.0],["1987-04-01",78.5582,78.5582,77.4238,78.5582,16277.0],["1987-04-02",78.5581,78.8417,77.7073,77.7073,600.0],["1987-04-03",77.7074,78.2746,77.1402,77.4238,1215.0],["1987-04-06",76.8566,76.8566,74.8713,76.0058,3415.0],["1987-04-07",76.2893,78.2746,76.2893,78.2746,22692.0],["1987-04-08",78.2746,78.2746,76.2894,77.1402,3323.0],["1987-04-09",77.1401,77.1401,75.4385,75.4385,1862.0],["1987-04-10",75.4385,75.7221,74.8713,75.7221,723.0],["1987-04-13",74.5878,74.5878,73.4533,73.7369,7169.0],["1987-04-14",73.7369,73.7369,72.8861,72.8861,3215.0],["1987-04-15",72.8861,73.4533,71.4681,73.4533,3062.0],["1987-04-16",73.4533,77.1402,73.4533,77.1402,5154.0],["1987-04-20",77.1402,78.2746,77.1402,78.2746,17400.0],["1987-04-21",78.2746,78.2746,77.4238,78.2746,3569.0],["1987-04-22",78.2745,78.5581,77.4237,77.7073,1385.0],["1987-04-23",77.7073,77.7073,77.1401,77.7073,262.0],["1987-04-24",77.7074,77.7074,76.8566,77.1402,169.0],["1987-04-27",76.5729,76.5729,75.4385,75.4385,908.0],["1987-04-28",75.4385,75.7222,74.8713,75.1549,738.0],["1987-04-29",75.1549,75.7221,74.5877,75.4385,1292.0],["1987-04-30",75.4385,75.4385,75.4385,75.4385,446.0],["1987-05-01",75.4385,75.4385,74.8713,75.4385,400.0],["1987-05-04",75.4385,75.4385,74.8713,75.1549,400.0],["1987-05-05",75.1549,76.2893,74.8713,76.2893,6846.0],["1987-05-06",76.0058,76.0058,75.4386,76.0058,4862.0],["1987-05-07",76.0058,76.573,76.0058,76.0058,1738.0],["1987-05-08",76.0057,76.2893,75.1549,75.7221,938.0],["1987-05-11",75.7221,76.5729,75.7221,75.7221,1492.0],["1987-05-12",76.0057,76.8565,76.0057,76.5729,1031.0],["1987-05-13",75.4385,75.4385,72.6025,74.3041,3000.0],["1987-05-14",74.3041,74.8713,74.3041,74.5877,785.0],["1987-05-15",74.5877,75.4386,74.0205,74.0205,846.0],["1987-05-18",74.0205,74.3041,72.8861,73.1697,538.0],["1987-05-19",73.1697,73.1697,69.4828,70.05,908.0],["1987-05-20",69.7664,69.7664,67.4976,69.7664,2569.0],["1987-05-21",69.7665,70.3337,69.7665,70.3337,600.0],["1987-05-22",70.3337,70.3337,68.632,69.7664,738.0],["1987-05-26",69.7664,70.3336,69.4828,70.05,815.0],["1987-05-27",70.0501,70.9009,70.0501,70.9009,369.0],["1987-05-28",70.9009,70.9009,70.3337,70.3337,477.0],["1987-05-29",70.6173,71.7517,70.6173,70.9009,1108.0],["1987-06-01",70.9009,71.4681,70.9009,71.1845,538.0],["1987-06-02",71.4681,72.0353,71.4681,72.0353,600.0],["1987-06-03",72.0353,72.6025,71.7517,71.7517,923.0],["1987-06-04",72.0353,72.3189,72.0353,72.0353,138.0],["1987-06-05",72.0353,72.3189,72.0353,72.0353,677.0],["1987-06-08",72.0353,72.3189,70.9009,71.4681,723.0],["1987-06-09",71.4681,71.4681,70.3337,71.4681,1415.0],["1987-06-10",71.4681,72.3189,71.4681,71.4681,1262.0],["1987-06-11",71.4681,72.0353,71.1845,71.4681,1446.0],["1987-06-12",71.4681,72.3189,70.9009,70.9009,3046.0],["1987-06-15",70.9009,71.4681,70.3337,70.6173,1046.0],["1987-06-16",70.6173,71.7517,70.6173,71.4681,1138.0],["1987-06-17",71.7517,72.3189,71.7517,71.7517,554.0],["1987-06-18",71.7517,72.0353,71.1845,71.4681,246.0],["1987-06-19",71.4681,72.0353,70.9009,72.0353,523.0],["1987-06-22",72.0353,74.3041,72.0353,74.0205,3138.0],["1987-06-23",74.0205,74.3041,73.7369,74.3041,877.0],["1987-06-24",74.3041,75.4385,73.7369,75.4385,1646.0],["1987-06-25",75.4385,77.1402,75.4385,77.1402,1062.0],["1987-06-26",77.1401,77.4237,76.2893,76.2893,1385.0],["1987-06-29",76.2894,76.8566,76.2894,76.8566,108.0],["1987-06-30",76.8566,77.1402,76.8566,77.1402,1338.0],["1987-07-01",77.1402,77.1402,76.8566,77.1402,9138.0],["1987-07-02",77.1401,77.7073,77.1401,77.7073,1554.0],["1987-07-06",77.7073,77.9909,77.4237,77.9909,2215.0],["1987-07-07",77.991,77.991,77.4238,77.4238,262.0],["1987-07-08",77.4238,77.7074,77.1402,77.1402,985.0],["1987-07-09",77.1401,77.7073,76.5729,77.7073,523.0],["1987-07-10",77.7074,77.991,76.8566,76.8566,615.0],["1987-07-13",76.8566,76.8566,76.0057,76.8566,308.0],["1987-07-14",76.8566,77.1402,76.573,77.1402,662.0],["1987-07-15",77.1402,78.8418,77.1402,78.5582,2800.0],["1987-07-16",78.8418,79.1254,78.8418,78.8418,738.0],["1987-07-17",78.8418,79.409,78.8418,79.409,2215.0],["1987-07-20",79.409,79.6926,79.1254,79.1254,323.0],["1987-07-21",78.8418,78.8418,77.9909,77.9909,862.0],["1987-07-22",77.9909,78.5581,77.1401,77.7073,3508.0],["1987-07-23",77.7073,77.9909,77.4237,77.9909,431.0],["1987-07-24",77.9909,78.2745,77.1401,77.7073,569.0],["1987-07-27",77.1402,77.1402,76.8566,76.8566,415.0],["1987-07-28",76.8565,77.1401,75.7221,75.7221,2108.0],["1987-07-29",75.7222,76.0058,74.0205,75.1549,9985.0],["1987-07-30",75.1549,75.4385,74.8713,75.4385,969.0],["1987-07-31",75.4385,76.5729,75.1549,76.2893,1354.0],["1987-08-03",76.0058,76.0058,75.1549,75.1549,985.0],["1987-08-04",75.1549,75.4385,74.8713,74.8713,1723.0],["1987-08-05",74.8713,76.2893,74.8713,76.2893,1000.0],["1987-08-06",76.2893,76.8565,76.0057,76.5729,554.0],["1987-08-07",76.5729,77.7073,76.5729,77.7073,877.0],["1987-08-10",77.7074,79.1254,77.4238,79.1254,1000.0],["1987-08-11",79.9762,82.245,79.9762,80.827,6169.0],["1987-08-12",80.827,81.1106,80.2598,81.1106,662.0],["1987-08-13",81.1106,81.6778,80.827,81.6778,600.0],["1987-08-14",81.3942,81.3942,80.5434,80.5434,1000.0],["1987-08-17",80.5434,80.5434,79.409,79.409,2538.0],["1987-08-18",79.409,79.409,78.5582,79.1254,1277.0],["1987-08-19",79.1254,79.6926,77.4238,79.1254,31492.0],["1987-08-20",79.409,82.8122,79.409,82.8122,7046.0],["1987-08-21",82.8122,84.2302,82.8122,83.9466,2415.0],["1987-08-24",83.9466,84.2302,83.3794,83.9466,4062.0],["1987-08-25",84.2302,85.081,84.2302,85.081,5323.0],["1987-08-26",85.081,85.3646,85.081,85.081,1708.0],["1987-08-27",85.081,85.3646,85.081,85.081,800.0],["1987-08-28",84.7974,84.7974,82.8122,83.3794,1354.0],["1987-08-31",83.3795,84.2303,82.8123,84.2303,1215.0],["1987-09-01",84.2302,84.5138,83.663,83.9466,815.0],["1987-09-02",83.9466,83.9466,83.0958,83.663,1200.0],["1987-09-03",83.663,84.5138,81.1106,81.6778,7954.0],["1987-09-04",81.6778,81.6778,80.827,80.827,138.0],["1987-09-08",80.827,80.827,78.5582,78.5582,985.0],["1987-09-09",78.5582,79.1254,78.5582,79.1254,415.0],["1987-09-10",79.1254,79.409,78.5582,79.1254,615.0],["1987-09-11",79.1254,79.9762,78.5582,79.409,1800.0],["1987-09-14",79.409,79.6926,78.8418,79.6926,569.0],["1987-09-15",79.6926,79.6926,79.1254,79.1254,738.0],["1987-09-16",79.1254,80.5434,79.1254,80.2598,1585.0],["1987-09-17",80.2598,81.9614,79.6926,80.827,6615.0],["1987-09-18",80.827,81.6778,80.827,81.6778,308.0],["1987-09-21",81.6778,82.8122,81.3942,82.5286,1831.0],["1987-09-22",82.5287,84.2303,81.9615,84.2303,1769.0],["1987-09-23",84.7974,85.3646,84.7974,85.3646,615.0],["1987-09-24",85.3647,85.6483,85.0811,85.6483,292.0],["1987-09-25",85.6483,85.6483,84.5139,85.6483,1262.0],["1987-09-28",85.6483,85.6483,85.0811,85.6483,538.0],["1987-09-29",85.6482,85.6482,83.9466,83.9466,1062.0],["1987-09-30",83.9467,84.5139,81.6778,82.8122,1892.0],["1987-10-01",82.8122,83.9466,81.6778,83.9466,2338.0],["1987-10-02",83.9466,85.3646,83.9466,85.3646,1015.0],["1987-10-05",85.3646,85.3646,85.081,85.081,400.0],["1987-10-06",84.7974,84.7974,83.663,83.663,400.0],["1987-10-07",83.0958,83.0958,81.3941,81.3941,1477.0],["1987-10-08",81.3942,81.3942,80.827,81.1106,77.0],["1987-10-09",80.827,80.827,80.2598,80.2598,62.0],["1987-10-12",79.4089,79.4089,75.7221,77.7073,2846.0],["1987-10-13",78.2746,79.409,78.2746,79.1254,1062.0],["1987-10-14",79.1254,80.5434,78.8418,80.5434,2431.0],["1987-10-15",80.5434,81.3942,79.409,80.2598,2585.0],["1987-10-16",79.6926,79.6926,76.573,76.8566,2246.0],["1987-10-19",74.5877,74.5877,65.796,66.3632,8138.0],["1987-10-20",65.796,65.796,58.4223,62.1092,14892.0],["1987-10-21",63.5271,68.9156,63.5271,67.7812,3877.0],["1987-10-22",67.7813,67.7813,63.8108,63.8108,7415.0],["1987-10-23",63.8107,64.0943,61.8255,62.9599,1385.0],["1987-10-26",62.96,63.2436,58.1387,58.9895,1800.0],["1987-10-27",58.9895,60.9747,56.7207,56.7207,1769.0],["1987-10-28",56.7207,57.0043,53.3175,55.0191,3754.0],["1987-10-29",55.0191,60.124,54.7355,60.124,1815.0],["1987-10-30",61.2584,66.3632,61.2584,65.2288,2492.0],["1987-11-02",64.378,64.378,63.2436,63.8108,1246.0],["1987-11-03",63.8108,64.0944,62.1091,62.3927,923.0],["1987-11-04",61.5419,61.5419,60.9747,60.9747,369.0],["1987-11-05",60.6912,60.6912,58.9896,60.124,2338.0],["1987-11-06",60.1239,62.3928,60.1239,60.6911,2323.0],["1987-11-09",60.6912,60.9748,58.9895,59.5567,5108.0],["1987-11-10",59.5567,59.5567,56.7207,58.1387,1785.0],["1987-11-11",58.1387,59.2732,57.5715,57.5715,862.0],["1987-11-12",59.5567,61.5419,59.5567,61.2583,1338.0],["1987-11-13",61.2584,61.542,60.6912,61.542,1138.0],["1987-11-16",61.8255,62.6764,61.8255,62.3927,662.0],["1987-11-17",62.3928,62.6764,60.6911,60.6911,1646.0],["1987-11-18",60.6911,61.2583,60.1239,61.2583,1600.0],["1987-11-19",61.2583,63.5272,60.6911,62.3927,1246.0],["1987-11-20",62.3928,62.96,60.9748,62.6764,1646.0],["1987-11-23",62.6764,62.6764,61.2584,61.542,831.0],["1987-11-24",61.542,62.96,61.2584,62.1092,400.0],["1987-11-25",62.3928,63.2436,62.3928,63.2436,938.0],["1987-11-27",63.2436,63.8108,62.1092,63.8108,646.0],["1987-11-30",62.9599,62.9599,61.8255,62.9599,769.0],["1987-12-01",62.96,63.2436,61.2583,61.2583,1677.0],["1987-12-02",61.2584,64.378,61.2584,64.378,2431.0],["1987-12-03",64.378,66.9305,61.542,61.542,2846.0],["1987-12-04",60.6911,60.6911,58.4223,58.9895,1154.0],["1987-12-07",58.9895,59.2731,56.4371,57.2879,2877.0],["1987-12-08",57.8551,59.2731,57.8551,59.2731,1831.0],["1987-12-09",59.8404,61.542,59.8404,61.542,954.0],["1987-12-10",61.542,61.542,59.2732,60.124,969.0],["1987-12-11",60.1239,61.8256,59.5567,61.8256,1508.0],["1987-12-14",61.8256,63.5272,61.8256,63.2436,2554.0],["1987-12-15",63.8108,64.9452,63.8108,64.9452,5031.0],["1987-12-16",65.5124,66.6468,65.5124,66.0796,1092.0],["1987-12-17",66.0796,66.0796,64.6616,64.9452,1554.0],["1987-12-18",65.2288,66.9304,65.2288,66.9304,2569.0],["1987-12-21",67.7812,70.0501,67.7812,69.4828,3415.0],["1987-12-22",69.4828,70.3337,68.9156,68.9156,2569.0],["1987-12-23",68.9156,69.1992,66.0796,67.4976,1769.0],["1987-12-24",68.0648,69.1992,68.0648,69.1992,1677.0],["1987-12-28",69.1993,71.4681,68.0649,70.9009,1646.0],["1987-12-29",70.3337,70.3337,68.3484,68.9156,1123.0],["1987-12-30",68.9156,69.1992,66.9304,68.0648,3477.0],["1987-12-31",68.0648,69.7664,66.9304,69.7664,3831.0],["1988-01-04",69.7665,69.7665,68.9156,69.4828,1600.0],["1988-01-05",69.4829,70.3337,69.1993,70.3337,831.0],["1988-01-06",70.3337,72.6025,69.7665,72.6025,2400.0],["1988-01-07",72.6025,73.7369,72.6025,73.1697,1708.0],["1988-01-08",73.1697,73.4533,70.9009,70.9009,1415.0],["1988-01-11",70.3337,70.3337,68.632,68.9156,1108.0],["1988-01-12",68.6321,68.6321,65.796,66.3632,862.0],["1988-01-13",66.6468,67.4976,66.6468,67.4976,308.0],["1988-01-14",67.4977,67.4977,65.796,66.0796,877.0],["1988-01-15",66.6468,67.7812,66.6468,67.7812,369.0],["1988-01-18",67.7812,68.0648,66.6468,66.6468,385.0],["1988-01-19",67.2141,68.0649,67.2141,67.2141,708.0],["1988-01-20",67.214,68.0648,66.9304,66.9304,631.0],["1988-01-21",66.9304,67.4976,66.3632,66.3632,708.0],["1988-01-22",68.3485,68.9157,68.3485,68.6321,969.0],["1988-01-25",68.0649,68.0649,67.2141,67.2141,646.0],["1988-01-26",67.214,67.4976,66.9304,67.4976,215.0],["1988-01-27",67.7812,68.0648,67.7812,67.7812,262.0],["1988-01-28",67.7812,68.3484,67.4976,68.0648,338.0],["1988-01-29",68.3484,68.6321,68.3484,68.3484,877.0],["1988-02-01",68.9156,69.7664,68.9156,69.7664,354.0],["1988-02-02",69.7665,70.9009,69.7665,70.9009,1969.0],["1988-02-03",70.9009,70.9009,69.4829,70.3337,877.0],["1988-02-04",70.3337,70.9009,70.3337,70.3337,1708.0],["1988-02-05",70.3337,70.3337,69.7665,70.3337,308.0],["1988-02-08",70.3337,70.3337,69.7665,70.3337,585.0],["1988-02-09",70.3337,70.9009,70.0501,70.3337,2123.0],["1988-02-10",69.7664,69.7664,69.7664,69.7664,585.0],["1988-02-11",70.3337,71.4681,70.3337,71.4681,785.0],["1988-02-12",72.0353,73.1697,72.0353,73.1697,1215.0],["1988-02-16",73.1697,73.1697,72.0353,72.0353,538.0],["1988-02-17",72.0353,72.3189,71.7517,71.7517,338.0],["1988-02-18",71.1845,71.1845,70.6173,70.6173,723.0],["1988-02-19",70.6173,71.7517,70.6173,71.1845,708.0],["1988-02-22",71.7516,73.4533,71.7516,72.3188,1092.0],["1988-02-23",72.3189,73.4533,72.3189,72.6025,846.0],["1988-02-24",72.6025,74.3042,72.6025,73.7369,738.0],["1988-02-25",73.7369,74.5877,73.4533,73.4533,1000.0],["1988-02-26",73.4533,73.7369,72.6025,73.1697,1477.0],["1988-02-29",73.1697,73.1697,70.9009,72.6025,2138.0],["1988-03-01",72.6025,72.8861,72.6025,72.6025,938.0],["1988-03-02",72.6025,72.6025,71.7517,72.0353,1938.0],["1988-03-03",72.0352,72.6025,71.468,72.3188,1092.0],["1988-03-04",72.6025,73.1697,72.6025,72.6025,9723.0],["1988-03-07",72.8861,75.4385,72.8861,74.8713,1508.0],["1988-03-08",74.8713,77.1401,74.3041,76.2893,2077.0],["1988-03-09",76.5729,79.9762,76.5729,79.409,4600.0],["1988-03-10",79.1254,79.1254,78.2746,78.5582,662.0],["1988-03-11",78.2745,78.2745,77.1401,77.7073,1123.0],["1988-03-14",77.7073,77.9909,77.4237,77.9909,323.0],["1988-03-15",77.9909,77.9909,77.4237,77.9909,338.0],["1988-03-16",77.991,78.5582,77.4238,78.5582,431.0],["1988-03-17",78.5582,79.1254,77.9909,78.8418,554.0],["1988-03-18",78.5582,78.5582,77.7073,77.9909,662.0],["1988-03-21",77.4238,77.4238,77.1402,77.1402,723.0],["1988-03-22",77.1401,77.7073,76.8565,77.7073,508.0],["1988-03-23",77.7074,78.5582,77.1402,78.5582,785.0],["1988-03-24",78.5582,79.9762,77.7074,78.2746,1446.0],["1988-03-25",78.2746,78.5582,77.991,78.5582,738.0],["1988-03-28",77.7073,77.7073,76.2893,76.2893,1415.0],["1988-03-29",76.8566,77.7074,76.8566,77.4238,723.0],["1988-03-30",77.4238,77.7074,76.8566,76.8566,677.0],["1988-03-31",76.8565,77.7073,76.5729,77.7073,677.0],["1988-04-04",77.7074,78.8418,77.4238,77.4238,877.0],["1988-04-05",77.4237,77.7073,76.8565,77.7073,246.0],["1988-04-06",77.7074,78.2746,76.8566,78.2746,2738.0],["1988-04-07",78.2746,78.2746,77.7074,78.2746,723.0],["1988-04-08",78.2746,78.8418,77.7074,78.2746,338.0],["1988-04-11",78.2746,80.2598,77.7074,79.409,1092.0],["1988-04-12",79.409,79.9762,78.8418,79.409,754.0],["1988-04-13",79.409,80.2598,79.1254,79.409,3985.0],["1988-04-14",79.409,79.409,78.2746,78.2746,2000.0],["1988-04-15",78.2746,78.2746,76.5729,76.5729,1200.0],["1988-04-18",76.5729,76.5729,75.1549,75.4385,338.0],["1988-04-19",75.1549,75.1549,73.7369,75.1549,4015.0],["1988-04-20",74.8713,74.8713,73.7369,74.8713,1446.0],["1988-04-21",74.8713,75.1549,74.3041,74.3041,677.0],["1988-04-22",74.3041,74.3041,73.7369,74.3041,3354.0],["1988-04-25",74.3041,76.2893,74.3041,76.2893,3092.0],["1988-04-26",76.8566,79.1254,76.8566,79.1254,2308.0],["1988-04-27",78.5582,78.5582,78.2746,78.2746,231.0],["1988-04-28",78.2745,78.8417,77.7073,77.7073,938.0],["1988-04-29",77.7074,79.1254,77.4238,79.1254,846.0],["1988-05-02",79.1254,79.409,78.5582,78.5582,1631.0],["1988-05-03",78.5582,79.1254,78.2746,78.5582,1446.0],["1988-05-04",78.5582,79.409,78.5582,79.409,862.0],["1988-05-05",79.409,79.6926,79.1254,79.6926,138.0],["1988-05-06",79.6926,79.6926,78.5582,78.5582,3400.0],["1988-05-09",78.5582,79.1254,78.5582,78.5582,292.0],["1988-05-10",78.2745,78.2745,77.7073,77.7073,2785.0],["1988-05-11",77.7073,77.991,76.2893,76.2893,585.0],["1988-05-12",76.0058,76.0058,75.4386,76.0058,308.0],["1988-05-13",76.0057,76.8565,76.0057,76.2893,415.0],["1988-05-16",76.2893,76.2893,75.7221,75.7221,200.0],["1988-05-17",76.0058,76.0058,76.0058,76.0058,431.0],["1988-05-18",76.0057,76.8565,75.7221,76.2893,4108.0],["1988-05-19",76.2893,77.1401,76.2893,76.5729,1738.0],["1988-05-20",76.573,77.1402,76.573,77.1402,1138.0],["1988-05-23",77.1401,77.1401,76.2893,76.2893,1462.0],["1988-05-24",76.0057,76.0057,75.4385,75.7221,369.0],["1988-05-25",75.7221,76.5729,75.1549,76.2893,1046.0],["1988-05-26",76.2893,76.5729,75.7221,75.7221,1569.0],["1988-05-27",75.7221,75.7221,75.7221,75.7221,77.0],["1988-05-31",75.7222,76.0058,75.1549,76.0058,662.0],["1988-06-01",76.0057,76.5729,75.1549,75.7221,1877.0],["1988-06-02",75.7221,76.8565,75.4385,75.4385,17600.0],["1988-06-03",75.4385,76.2893,75.4385,76.2893,1523.0],["1988-06-06",76.2893,76.5729,75.4385,75.4385,431.0],["1988-06-07",75.4385,76.0057,75.4385,75.4385,215.0],["1988-06-08",75.7221,76.8566,75.7221,76.8566,1338.0],["1988-06-09",76.8566,77.1402,75.7221,77.1402,2662.0],["1988-06-10",77.1401,77.9909,77.1401,77.7073,523.0],["1988-06-13",78.2746,81.6778,78.2746,80.5434,2862.0],["1988-06-14",80.5434,80.5434,79.1254,79.6926,1185.0],["1988-06-15",79.6926,79.9762,79.1254,79.409,1077.0],["1988-06-16",79.409,80.2598,79.409,80.2598,1000.0],["1988-06-17",81.1106,81.9614,81.1106,81.1106,1354.0],["1988-06-20",81.1106,81.3942,79.9762,80.5434,8738.0],["1988-06-21",80.5434,81.1106,80.2598,80.5434,508.0],["1988-06-22",81.1106,82.8122,81.1106,82.8122,1046.0],["1988-06-23",82.8122,83.3794,82.245,82.245,877.0],["1988-06-24",82.245,82.8122,81.9614,82.8122,1185.0],["1988-06-27",82.8122,82.8122,82.245,82.5286,862.0],["1988-06-28",82.245,82.245,81.1106,82.245,1262.0],["1988-06-29",82.245,82.245,81.3942,81.6778,1446.0],["1988-06-30",81.6778,82.245,80.827,81.6778,1108.0],["1988-07-01",81.6778,81.9614,81.6778,81.6778,754.0],["1988-07-05",81.6778,81.9614,81.6778,81.9614,877.0],["1988-07-06",81.9614,82.245,81.3942,81.6778,7969.0],["1988-07-07",81.6778,81.6778,79.6926,80.2598,985.0],["1988-07-08",80.5433,81.3941,80.5433,81.3941,754.0],["1988-07-11",81.3942,81.6778,80.827,81.6778,1554.0],["1988-07-12",81.6778,82.245,81.6778,81.9614,723.0],["1988-07-13",81.9614,82.5286,81.6778,81.9614,569.0],["1988-07-14",81.9614,83.9466,81.9614,83.9466,1354.0],["1988-07-15",83.9466,85.081,83.663,84.7974,615.0],["1988-07-18",84.7975,85.3647,84.2303,84.2303,1185.0],["1988-07-19",84.5138,85.3646,84.5138,84.7974,462.0],["1988-07-20",84.7974,84.7974,84.5138,84.7974,2215.0],["1988-07-21",84.7974,84.7974,83.9466,83.9466,1523.0],["1988-07-22",83.9466,84.5139,83.9466,84.5139,831.0],["1988-07-25",84.5139,84.7975,84.5139,84.5139,431.0],["1988-07-26",83.9466,83.9466,82.245,82.5286,2692.0],["1988-07-27",82.5286,82.8122,82.245,82.245,508.0],["1988-07-28",82.5286,83.0959,82.5286,83.0959,323.0],["1988-07-29",83.0958,83.3794,82.245,82.245,492.0],["1988-08-01",82.245,82.245,81.6778,81.6778,1754.0],["1988-08-02",81.6778,81.6778,80.2598,81.6778,3538.0],["1988-08-03",81.6778,81.9614,81.1106,81.1106,1215.0],["1988-08-04",81.1105,81.6778,81.1105,81.3941,215.0],["1988-08-05",81.3942,81.6778,81.1106,81.6778,585.0],["1988-08-08",81.6778,81.9614,81.1106,81.6778,1062.0],["1988-08-09",81.6778,82.245,81.3942,81.9614,615.0],["1988-08-10",81.3942,81.3942,79.9762,79.9762,1446.0],["1988-08-11",79.9762,80.5434,79.9762,80.5434,62.0],["1988-08-12",80.5434,81.1106,79.9762,80.5434,1385.0],["1988-08-15",80.5434,80.5434,79.9762,79.9762,1846.0],["1988-08-16",80.2598,80.2598,80.2598,80.2598,138.0],["1988-08-17",80.2598,81.6778,80.2598,81.6778,2277.0],["1988-08-18",81.6778,81.9614,80.827,80.827,831.0],["1988-08-19",80.827,81.1106,80.5434,80.5434,1662.0],["1988-08-22",80.5434,81.3942,80.5434,80.5434,1046.0],["1988-08-23",80.5434,80.5434,78.5582,78.8418,1969.0],["1988-08-24",78.8418,78.8418,78.5582,78.8418,462.0],["1988-08-25",78.2746,78.2746,77.1402,77.1402,1938.0],["1988-08-26",77.1402,77.4238,77.1402,77.1402,200.0],["1988-08-29",77.7073,77.9909,77.7073,77.9909,123.0],["1988-08-30",77.9909,77.9909,77.7073,77.7073,354.0],["1988-08-31",77.7073,77.9909,77.7073,77.7073,246.0],["1988-09-01",77.7074,78.2746,77.4238,78.2746,92.0],["1988-09-02",78.2746,78.8418,77.1402,77.1402,2185.0],["1988-09-06",77.1402,78.2746,77.1402,78.2746,1000.0],["1988-09-07",78.5582,79.1254,78.5582,78.8418,923.0],["1988-09-08",78.8418,79.1254,78.2746,78.8418,1277.0],["1988-09-09",78.8418,79.1254,78.5582,78.8418,462.0],["1988-09-12",78.8418,79.1254,77.991,78.2746,385.0],["1988-09-13",77.9909,77.9909,77.4237,77.9909,462.0],["1988-09-14",77.9909,77.9909,77.4237,77.9909,246.0],["1988-09-15",77.7073,77.7073,76.5729,77.7073,5508.0],["1988-09-16",77.7074,78.2746,77.7074,78.2746,4077.0],["1988-09-19",78.2745,78.5581,77.7073,77.7073,1338.0],["1988-09-20",77.7073,77.7073,77.1401,77.7073,323.0],["1988-09-21",77.7073,77.7073,76.8565,77.7073,692.0],["1988-09-22",77.7073,77.9909,77.7073,77.7073,1169.0],["1988-09-23",77.7073,77.9909,77.4237,77.7073,554.0],["1988-09-26",77.7073,77.9909,77.7073,77.7073,785.0],["1988-09-27",77.7073,77.7073,77.7073,77.7073,62.0],["1988-09-28",77.7074,78.2746,77.4238,78.2746,415.0],["1988-09-29",78.2746,78.2746,77.991,78.2746,615.0],["1988-09-30",78.2746,79.409,78.2746,79.409,1400.0],["1988-10-03",78.8418,78.8418,76.5729,76.5729,1262.0],["1988-10-04",76.573,77.4238,76.2894,77.4238,292.0],["1988-10-05",77.4238,77.991,77.1402,77.4238,6677.0],["1988-10-06",77.7073,77.9909,77.7073,77.9909,169.0],["1988-10-07",77.7074,77.7074,75.4385,76.8566,2046.0],["1988-10-10",77.7074,78.8418,77.7074,78.2746,1431.0],["1988-10-11",78.2746,79.1254,77.1402,77.1402,2000.0],["1988-10-12",77.1402,77.1402,76.0058,77.1402,892.0],["1988-10-13",77.1401,78.2745,77.1401,77.9909,1738.0],["1988-10-14",77.991,79.1254,77.991,79.1254,938.0],["1988-10-17",79.1254,79.9762,79.1254,79.9762,2277.0],["1988-10-18",80.5434,81.3942,80.5434,80.5434,785.0],["1988-10-19",80.827,81.3942,80.827,81.1106,446.0],["1988-10-20",81.1106,81.1106,80.5434,80.5434,1308.0],["1988-10-21",80.827,81.3942,80.827,81.1106,215.0],["1988-10-24",81.1105,81.3941,80.8269,81.3941,138.0],["1988-10-25",81.1106,81.1106,80.5434,80.5434,677.0],["1988-10-26",80.5434,80.5434,79.9762,79.9762,1108.0],["1988-10-27",80.5434,81.1106,80.5434,81.1106,354.0],["1988-10-28",81.1105,81.3941,81.1105,81.3941,1031.0],["1988-10-31",81.3942,82.8122,81.1106,82.8122,2569.0],["1988-11-01",82.8122,83.9466,81.9614,83.3794,3923.0],["1988-11-02",83.3795,83.3795,83.0959,83.0959,123.0],["1988-11-03",83.0958,83.663,83.0958,83.3794,385.0],["1988-11-04",83.3795,83.6631,82.5286,83.0959,754.0],["1988-11-07",83.0958,83.9466,82.8122,83.663,692.0],["1988-11-08",83.663,84.2302,83.0958,83.9466,508.0],["1988-11-09",83.9467,84.5139,82.8122,82.8122,1092.0],["1988-11-10",82.8122,83.663,82.5286,83.663,615.0],["1988-11-11",83.663,84.5138,83.3794,83.663,1169.0],["1988-11-14",83.663,84.2302,83.3794,83.663,477.0],["1988-11-15",83.3795,83.3795,83.0959,83.0959,200.0],["1988-11-16",83.0958,83.663,83.0958,83.663,1169.0],["1988-11-17",83.6631,83.6631,82.8122,82.8122,1015.0],["1988-11-18",82.8122,82.8122,80.5434,81.1106,1031.0],["1988-11-21",81.1106,81.9614,79.409,79.409,1262.0],["1988-11-22",79.409,80.2598,79.1254,80.2598,708.0],["1988-11-23",80.2598,80.827,80.2598,80.5434,92.0],["1988-11-25",80.5434,80.827,80.2598,80.827,77.0],["1988-11-28",80.827,82.245,80.5434,81.1106,754.0],["1988-11-29",81.1106,81.1106,80.5434,81.1106,246.0],["1988-11-30",81.1106,81.1106,80.827,80.827,492.0],["1988-12-01",80.827,81.1106,80.5434,80.5434,246.0],["1988-12-02",80.2598,80.2598,79.409,79.9762,1169.0],["1988-12-05",79.9762,80.2598,79.6926,79.9762,877.0],["1988-12-06",79.9761,81.3941,79.6925,81.3941,2015.0],["1988-12-07",81.3942,81.3942,79.9762,80.2598,1015.0],["1988-12-08",80.2598,80.5434,79.409,79.409,369.0],["1988-12-09",79.409,79.6926,79.1254,79.409,369.0],["1988-12-12",79.409,79.9762,79.409,79.409,1077.0],["1988-12-13",79.409,79.9762,78.8418,78.8418,2215.0],["1988-12-14",78.8418,79.409,78.5582,79.1254,800.0],["1988-12-15",79.1254,79.1254,78.5582,78.8418,231.0],["1988-12-16",78.8418,79.1254,78.5582,79.1254,1415.0],["1988-12-19",79.1254,79.1254,78.5582,78.8418,4292.0],["1988-12-20",78.8418,79.1254,78.2746,79.1254,2492.0],["1988-12-21",79.1254,79.409,79.1254,79.409,523.0],["1988-12-22",79.4089,81.6778,79.1253,81.3941,4200.0],["1988-12-23",81.3941,81.6778,80.8269,81.3941,754.0],["1988-12-27",81.3942,83.663,81.1106,83.663,2046.0],["1988-12-28",83.6631,84.5139,83.3795,84.2303,431.0],["1988-12-29",84.2302,85.081,83.0958,85.081,923.0],["1988-12-30",85.081,86.499,84.5138,86.499,1092.0],["1989-01-03",86.499,86.499,85.081,85.081,477.0],["1989-01-04",85.081,86.2155,85.081,86.2155,1923.0],["1989-01-05",86.2155,86.2155,85.6482,85.9318,1692.0],["1989-01-06",85.9318,87.0662,85.6482,86.499,1292.0],["1989-01-09",86.4991,87.3499,85.9319,87.3499,4262.0],["1989-01-10",87.3499,88.2007,87.0663,87.6335,5369.0],["1989-01-11",87.6335,87.6335,86.4991,86.7827,1200.0],["1989-01-12",86.7827,87.3499,86.4991,87.0663,3985.0],["1989-01-13",87.0662,87.0662,86.499,86.499,615.0],["1989-01-16",86.7827,87.3499,86.7827,87.3499,585.0],["1989-01-17",87.3499,87.3499,86.7827,87.0663,585.0],["1989-01-18",87.0662,87.0662,86.499,86.499,800.0],["1989-01-19",86.4991,87.0663,86.4991,87.0663,477.0],["1989-01-20",87.0662,87.3498,86.499,86.499,908.0],["1989-01-23",86.499,86.7826,86.499,86.499,246.0],["1989-01-24",86.4991,87.0663,84.7974,84.7974,862.0],["1989-01-25",84.7975,85.6483,83.9466,84.5139,1015.0],["1989-01-26",84.5138,85.6482,84.5138,85.081,708.0],["1989-01-27",85.0811,85.6483,84.7975,85.6483,462.0],["1989-01-30",85.6483,86.7827,85.0811,86.7827,2308.0],["1989-01-31",87.0663,87.9171,87.0663,87.0663,3246.0],["1989-02-01",87.0663,88.2007,86.7827,88.2007,692.0],["1989-02-02",88.4843,89.6187,88.4843,89.3351,3123.0],["1989-02-03",89.3351,90.1859,88.7679,89.9023,1077.0],["1989-02-06",89.9023,89.9023,89.0515,89.3351,631.0],["1989-02-07",89.3351,89.9023,88.4843,89.3351,1615.0],["1989-02-08",89.3351,89.9023,88.7679,89.3351,723.0],["1989-02-09",89.0515,89.0515,88.4843,88.4843,215.0],["1989-02-10",88.2007,88.2007,86.7827,87.3499,1769.0],["1989-02-13",87.3499,88.7679,87.0663,88.7679,800.0],["1989-02-14",89.0515,91.8875,89.0515,91.8875,2200.0],["1989-02-15",91.8875,93.0219,91.6039,92.7383,1262.0],["1989-02-16",92.7383,92.7383,91.8875,91.8875,1692.0],["1989-02-17",91.8875,93.0219,91.0367,92.7383,1477.0],["1989-02-21",92.7383,93.0219,92.7383,92.7383,2477.0],["1989-02-22",92.1711,92.1711,91.0367,91.6039,1508.0],["1989-02-23",91.6039,91.6039,90.7531,91.6039,723.0],["1989-02-24",91.6039,92.1711,91.0367,92.1711,369.0],["1989-02-27",92.1711,92.7383,91.3203,92.1711,4615.0],["1989-02-28",92.1712,93.3056,92.1712,93.022,923.0],["1989-03-01",93.5892,94.44,93.5892,93.8728,3585.0],["1989-03-02",93.8727,95.2908,93.8727,94.7235,1108.0],["1989-03-03",94.7236,95.0072,93.022,93.022,1538.0],["1989-03-06",93.0219,93.5892,93.0219,93.3055,2354.0],["1989-03-07",93.3056,93.8728,93.022,93.8728,969.0],["1989-03-08",93.8728,94.1564,93.3056,93.8728,323.0],["1989-03-09",93.5892,93.5892,92.4548,92.4548,1062.0],["1989-03-10",92.4547,92.7383,92.1711,92.7383,1385.0],["1989-03-13",92.7384,93.022,92.4548,92.4548,4000.0],["1989-03-14",92.4547,92.7383,91.8875,91.8875,1338.0],["1989-03-15",91.8876,92.4548,91.8876,92.4548,3462.0],["1989-03-16",92.4547,92.4547,91.3203,92.1711,1708.0],["1989-03-17",91.6039,91.6039,90.4695,90.7531,2508.0],["1989-03-20",90.7531,90.7531,90.1859,90.7531,462.0],["1989-03-21",90.7531,91.3203,90.4695,90.7531,4846.0],["1989-03-22",90.7531,90.7531,90.4695,90.7531,185.0],["1989-03-23",90.7531,90.7531,90.1859,90.7531,1431.0],["1989-03-27",90.7531,90.7531,90.1859,90.7531,185.0],["1989-03-28",90.7531,91.3203,90.1859,90.7531,754.0],["1989-03-29",90.7531,91.0367,90.4695,90.7531,708.0],["1989-03-30",90.7531,91.0367,90.1859,90.7531,1754.0],["1989-03-31",90.7531,91.6039,90.7531,91.6039,1200.0],["1989-04-03",91.8875,92.7383,91.8875,92.7383,569.0],["1989-04-04",92.7384,92.7384,92.1712,92.4548,1154.0],["1989-04-05",92.4548,93.022,92.1712,92.4548,415.0],["1989-04-06",92.4548,93.8728,92.1712,93.8728,2231.0],["1989-04-07",93.8728,93.8728,92.7383,93.3055,1231.0],["1989-04-10",93.3055,93.8728,93.0219,93.3055,708.0],["1989-04-11",93.3055,94.1563,93.3055,94.1563,1123.0],["1989-04-12",94.1564,94.7236,93.8728,94.44,815.0],["1989-04-13",94.44,96.7088,94.44,96.1416,2723.0],["1989-04-14",96.7087,98.4104,96.7087,98.4104,1400.0],["1989-04-17",98.4104,98.4104,95.2908,95.2908,4369.0],["1989-04-18",95.5744,98.4104,95.5744,97.8432,3292.0],["1989-04-19",97.8432,98.694,97.8432,98.4104,1262.0],["1989-04-20",98.4104,100.9628,98.4104,100.6792,1738.0],["1989-04-21",100.9628,102.0973,100.9628,101.8137,938.0],["1989-04-24",101.8136,102.948,101.53,102.6644,1662.0],["1989-04-25",102.6645,103.7989,102.3808,103.7989,1138.0],["1989-04-26",103.7989,104.3661,103.7989,104.3661,2262.0],["1989-04-27",104.3661,104.3661,103.7989,104.3661,954.0],["1989-04-28",104.3661,104.3661,103.7989,104.0825,1554.0],["1989-05-01",104.0825,104.6497,104.0825,104.3661,631.0],["1989-05-02",104.3661,104.6497,103.5153,104.6497,1831.0],["1989-05-03",104.9333,106.3513,104.9333,106.3513,1708.0],["1989-05-04",106.3513,108.3365,106.3513,107.2021,831.0],["1989-05-05",107.2021,107.2021,106.3513,106.9185,615.0],["1989-05-08",106.6349,106.6349,105.5005,106.3513,1462.0],["1989-05-09",106.3513,106.9185,106.0677,106.6349,369.0],["1989-05-10",106.6349,107.4857,106.6349,106.6349,2492.0],["1989-05-11",106.6349,106.6349,106.0677,106.6349,3138.0],["1989-05-12",106.9185,107.4857,106.9185,107.4857,354.0],["1989-05-15",107.4857,107.4857,106.6349,106.6349,1523.0],["1989-05-16",106.635,108.053,106.635,108.053,2369.0],["1989-05-17",108.0529,109.7545,107.7693,109.7545,4169.0],["1989-05-18",109.7546,110.0382,108.9038,110.0382,385.0],["1989-05-19",110.0382,111.1726,109.1874,110.0382,1246.0],["1989-05-22",110.0381,110.8889,109.4709,109.7545,969.0],["1989-05-23",109.7545,110.3217,109.1873,109.4709,1354.0],["1989-05-24",109.4709,109.4709,108.9037,109.4709,1385.0],["1989-05-25",109.4709,110.0381,109.1873,109.1873,508.0],["1989-05-26",109.1874,109.471,108.6202,108.9038,585.0],["1989-05-30",108.9037,109.7546,108.3365,108.3365,846.0],["1989-05-31",108.3365,108.9037,107.2021,107.7693,1985.0],["1989-06-01",107.7693,108.0529,106.3513,107.7693,1523.0],["1989-06-02",107.7693,108.6201,107.2021,107.7693,985.0],["1989-06-05",107.2021,107.2021,106.6349,106.9185,631.0],["1989-06-06",106.3513,106.3513,104.6497,104.9333,2723.0],["1989-06-07",104.9333,105.2169,104.3661,104.9333,2123.0],["1989-06-08",104.9333,105.5005,104.6497,105.5005,1000.0],["1989-06-09",105.5005,105.5005,102.9481,103.5153,2292.0],["1989-06-12",104.0825,104.9333,104.0825,104.3661,2031.0],["1989-06-13",104.3661,104.3661,104.0825,104.3661,831.0],["1989-06-14",104.3661,104.3661,103.7989,104.3661,1754.0],["1989-06-15",104.3661,104.3661,103.7989,104.3661,646.0],["1989-06-16",104.3661,104.9333,104.3661,104.9333,2385.0],["1989-06-19",104.9333,104.9333,104.6497,104.6497,292.0],["1989-06-20",104.6497,104.9333,104.3661,104.6497,3169.0],["1989-06-21",104.6497,104.9333,104.6497,104.6497,600.0],["1989-06-22",104.6497,105.2169,104.3661,105.2169,785.0],["1989-06-23",105.2169,105.2169,103.2317,104.9333,18923.0],["1989-06-26",104.9333,105.2169,104.9333,105.2169,785.0],["1989-06-27",105.2169,105.2169,104.9333,104.9333,6815.0],["1989-06-28",104.9333,105.5005,104.9333,105.5005,862.0],["1989-06-29",104.9333,104.9333,103.5153,104.3661,2400.0],["1989-06-30",104.3661,104.3661,103.7989,104.3661,385.0],["1989-07-03",104.0825,104.0825,103.5153,103.5153,523.0],["1989-07-05",103.5153,103.7989,102.6644,102.6644,446.0],["1989-07-06",102.6645,102.9481,102.0973,102.0973,1831.0],["1989-07-07",102.0972,102.948,101.8136,102.948,431.0],["1989-07-10",102.9481,102.9481,102.0973,102.0973,877.0],["1989-07-11",102.0972,102.6644,101.53,102.6644,2985.0],["1989-07-12",102.6645,102.6645,101.8136,102.3809,631.0],["1989-07-13",102.3808,102.948,101.8136,102.948,815.0],["1989-07-14",102.9481,103.5153,100.3956,100.9628,7231.0],["1989-07-17",100.9628,102.948,100.6792,102.6644,1462.0],["1989-07-18",102.6644,103.2316,102.6644,102.948,677.0],["1989-07-19",102.3809,102.3809,100.6793,101.5301,2600.0],["1989-07-20",101.5301,101.5301,100.1121,101.5301,1754.0],["1989-07-21",101.5301,101.8137,99.8284,100.112,2600.0],["1989-07-24",100.1121,100.1121,99.2613,99.8285,1477.0],["1989-07-25",99.8284,99.8284,98.4104,98.4104,3185.0],["1989-07-26",98.4104,100.6792,97.8432,100.6792,4508.0],["1989-07-27",100.6792,101.8136,100.3956,100.9628,1508.0],["1989-07-28",100.3956,100.3956,99.5448,100.3956,3262.0],["1989-07-31",100.3956,100.9628,100.112,100.9628,631.0],["1989-08-01",100.9628,101.2464,100.9628,101.2464,477.0],["1989-08-02",101.2464,101.2464,100.9628,101.2464,1169.0],["1989-08-03",101.2464,102.0973,101.2464,102.0973,6523.0],["1989-08-04",102.0972,102.948,101.8136,102.948,2385.0],["1989-08-07",102.6645,102.6645,101.8136,102.3809,1631.0],["1989-08-08",102.3809,102.3809,101.53,102.3809,5492.0],["1989-08-09",102.3809,102.3809,101.5301,101.5301,2154.0],["1989-08-10",101.53,102.0973,101.53,101.8137,985.0],["1989-08-11",101.8136,102.0972,100.9628,101.2464,1246.0],["1989-08-14",101.2464,101.8136,101.2464,101.2464,908.0],["1989-08-15",101.2464,101.8137,100.6792,101.8137,969.0],["1989-08-16",101.8137,101.8137,101.53,101.8137,708.0],["1989-08-17",101.8137,101.8137,101.2464,101.8137,662.0],["1989-08-18",101.8137,101.8137,101.5301,101.5301,323.0],["1989-08-21",101.53,101.53,100.6792,100.9628,431.0],["1989-08-22",100.9628,101.53,100.3956,100.9628,1385.0],["1989-08-23",100.9628,101.2464,100.6792,101.2464,446.0],["1989-08-24",101.2464,101.53,100.6792,100.6792,231.0],["1989-08-25",100.6792,101.8137,100.6792,101.8137,462.0],["1989-08-28",101.8136,101.8136,100.9628,100.9628,615.0],["1989-08-29",100.9629,101.5301,100.9629,101.5301,415.0],["1989-08-30",101.53,101.8137,101.2464,101.8137,354.0],["1989-08-31",101.8137,101.8137,101.2465,101.5301,508.0],["1989-09-01",101.5301,101.8137,101.2465,101.5301,369.0],["1989-09-05",101.53,101.53,100.6792,100.6792,385.0],["1989-09-06",100.6792,101.8137,100.6792,101.8137,754.0],["1989-09-07",101.8137,101.8137,101.53,101.8137,200.0],["1989-09-08",101.8137,102.0973,101.5301,102.0973,1231.0],["1989-09-11",102.0973,102.0973,101.8137,102.0973,354.0],["1989-09-12",102.0973,102.0973,100.9629,101.5301,1508.0],["1989-09-13",101.53,101.8136,100.6792,101.2464,923.0],["1989-09-14",101.2464,101.2464,100.6792,100.6792,615.0],["1989-09-15",100.6792,100.9628,100.112,100.3956,1831.0],["1989-09-18",100.3956,100.6793,100.112,100.112,877.0],["1989-09-19",100.112,100.3956,99.8284,100.112,754.0],["1989-09-20",100.112,100.6792,100.112,100.3956,3231.0],["1989-09-21",100.3956,100.9628,100.112,100.9628,1938.0],["1989-09-22",100.9628,100.9628,100.112,100.3956,646.0],["1989-09-25",100.6792,100.6792,100.6792,100.6792,477.0],["1989-09-26",100.6793,100.6793,100.112,100.112,877.0],["1989-09-27",100.112,100.3956,99.5448,100.3956,277.0],["1989-09-28",100.3956,100.6792,98.694,98.694,1738.0],["1989-09-29",98.9777,99.8285,98.9777,99.8285,585.0],["1989-10-02",99.8285,99.8285,98.4105,98.9777,23862.0],["1989-10-03",98.9776,99.5448,97.8432,98.694,1754.0],["1989-10-04",98.694,98.9776,98.4104,98.694,646.0],["1989-10-05",98.694,98.9776,98.4104,98.694,8723.0],["1989-10-06",98.694,99.5448,98.4104,99.5448,2554.0],["1989-10-09",99.5448,99.8284,99.2612,99.5448,738.0],["1989-10-10",99.5448,99.8284,98.694,98.694,1692.0],["1989-10-11",98.694,99.8284,98.694,99.5448,415.0],["1989-10-12",99.5448,99.8284,99.2612,99.2612,492.0],["1989-10-13",99.2613,99.8285,98.9777,98.9777,1846.0],["1989-10-16",98.9777,99.8285,98.4105,99.8285,5969.0],["1989-10-17",98.9777,98.9777,98.9777,98.9777,169.0],["1989-10-18",98.694,98.694,98.1268,98.4104,508.0],["1989-10-19",98.6941,99.8285,98.6941,99.8285,1015.0],["1989-10-20",99.8285,99.8285,98.9777,98.9777,446.0],["1989-10-23",98.9777,99.5449,98.9777,98.9777,431.0],["1989-10-24",98.694,98.694,96.9924,97.276,2400.0],["1989-10-25",97.276,97.8432,94.1564,95.2908,15538.0],["1989-10-26",95.5744,96.4252,95.5744,96.4252,923.0],["1989-10-27",96.4252,96.9924,95.5744,95.5744,1308.0],["1989-10-30",95.5744,95.5744,95.0072,95.0072,8062.0],["1989-10-31",95.5744,96.9924,95.5744,96.9924,846.0],["1989-11-01",96.9924,97.8432,96.9924,96.9924,938.0],["1989-11-02",96.9924,98.1268,96.9924,97.8432,846.0],["1989-11-03",97.8432,98.1268,97.5596,97.8432,123.0],["1989-11-06",97.8432,98.694,96.7087,98.4104,1892.0],["1989-11-07",98.4104,99.2612,98.1268,99.2612,523.0],["1989-11-08",99.2612,99.2612,97.8432,98.1268,1969.0],["1989-11-09",97.5596,97.5596,96.7088,96.9924,2662.0],["1989-11-10",96.9924,97.276,96.7088,96.7088,169.0],["1989-11-13",96.7088,97.276,96.7088,97.276,615.0],["1989-11-14",97.276,97.5596,96.7088,96.7088,323.0],["1989-11-15",96.7088,97.2761,95.858,96.4252,14185.0],["1989-11-16",96.4252,96.4252,95.858,96.4252,400.0],["1989-11-17",96.4252,96.4252,95.858,96.4252,523.0],["1989-11-20",96.4252,96.7088,96.1416,96.4252,277.0],["1989-11-21",96.1416,96.1416,95.858,96.1416,631.0],["1989-11-22",96.4252,97.8432,96.4252,97.8432,938.0],["1989-11-24",97.8432,97.8432,97.5596,97.8432,138.0],["1989-11-27",97.8432,97.8432,96.9924,96.9924,846.0],["1989-11-28",96.9924,97.5597,96.4252,96.4252,1677.0],["1989-11-29",96.4252,96.7088,95.858,96.4252,277.0],["1989-11-30",96.4252,96.9924,96.4252,96.9924,815.0],["1989-12-01",96.9924,97.276,96.7088,96.7088,1123.0],["1989-12-04",96.9924,97.276,96.9924,97.276,231.0],["1989-12-05",96.9924,96.9924,96.9924,96.9924,46.0],["1989-12-06",96.7088,96.7088,95.858,96.7088,708.0],["1989-12-07",96.7088,96.7088,96.4252,96.4252,877.0],["1989-12-08",96.4252,96.4252,95.5744,95.858,785.0],["1989-12-11",95.858,95.858,95.0071,95.5744,831.0],["1989-12-12",95.5744,95.5744,95.0072,95.0072,7077.0],["1989-12-13",95.0072,95.5744,94.44,95.0072,8508.0],["1989-12-14",95.2908,96.1416,95.2908,95.2908,446.0],["1989-12-15",95.5744,95.5744,95.5744,95.5744,77.0],["1989-12-18",95.5744,95.858,95.2908,95.5744,169.0],["1989-12-19",95.5744,95.5744,95.5744,95.5744,15.0],["1989-12-20",95.0072,95.0072,94.1564,94.44,985.0],["1989-12-21",94.4399,95.858,93.8727,95.858,1569.0],["1989-12-22",95.858,96.9924,95.858,96.7088,492.0],["1989-12-26",96.7088,96.9924,96.4252,96.9924,369.0],["1989-12-27",97.276,99.8285,97.276,99.8285,2785.0],["1989-12-28",99.8284,99.8284,99.2612,99.2612,769.0],["1989-12-29",99.2612,100.112,98.9776,99.2612,3615.0],["1990-01-02",99.2612,100.3956,98.694,100.3956,1108.0],["1990-01-03",100.3956,101.2464,100.3956,101.2464,1000.0],["1990-01-04",101.2464,102.6644,101.2464,102.6644,1692.0],["1990-01-05",102.6644,102.948,102.3808,102.948,431.0],["1990-01-08",102.9481,103.2317,102.3809,103.2317,446.0],["1990-01-09",103.2317,104.6497,101.2465,104.3661,1015.0],["1990-01-10",104.3661,104.3661,103.5153,103.5153,1031.0],["1990-01-11",104.0825,104.9333,104.0825,104.3661,800.0],["1990-01-12",103.7988,103.7988,102.948,102.948,1492.0],["1990-01-15",102.948,102.948,100.6792,101.2464,11015.0],["1990-01-16",100.6793,100.6793,99.8284,100.112,1523.0],["1990-01-17",100.112,100.9628,100.112,100.3956,462.0],["1990-01-18",100.3956,100.3956,99.8284,100.3956,1000.0],["1990-01-19",99.8284,99.8284,98.694,98.694,6369.0],["1990-01-22",98.694,99.2612,97.8432,98.4104,277.0],["1990-01-23",98.1268,98.1268,96.7088,97.276,969.0],["1990-01-24",96.9924,96.9924,96.4252,96.4252,369.0],["1990-01-25",96.1416,96.1416,95.2908,95.2908,385.0],["1990-01-26",95.0072,95.0072,94.7235,94.7235,92.0],["1990-01-29",94.44,94.44,91.3203,91.8875,1462.0],["1990-01-30",91.8875,92.7383,91.8875,91.8875,569.0],["1990-01-31",91.8876,93.022,91.8876,93.022,1815.0],["1990-02-01",93.5892,95.2908,93.5892,95.2908,769.0],["1990-02-02",95.2908,96.4252,95.2908,95.5744,831.0],["1990-02-05",95.5744,96.1416,95.5744,95.5744,892.0],["1990-02-06",96.1416,96.4252,96.1416,96.4252,646.0],["1990-02-07",96.4252,96.9924,95.858,96.7088,1677.0],["1990-02-08",96.7088,96.9924,96.1416,96.1416,354.0],["1990-02-09",96.1416,96.4252,96.1416,96.4252,462.0],["1990-02-12",96.4252,96.4252,95.5744,95.5744,646.0],["1990-02-13",95.5743,95.8579,93.8727,94.1563,708.0],["1990-02-14",94.1563,95.0072,93.5891,93.5891,662.0],["1990-02-15",93.5891,94.1563,93.3055,93.5891,1877.0],["1990-02-16",93.5892,94.1564,93.022,93.022,1246.0],["1990-02-20",93.0219,93.0219,92.1711,92.7383,477.0],["1990-02-21",92.1711,92.1711,91.0367,91.0367,4585.0],["1990-02-22",90.7531,90.7531,89.0515,89.3351,1138.0],["1990-02-23",89.3351,90.4695,88.4843,89.9023,3508.0],["1990-02-26",89.9023,90.4695,88.4843,89.0515,646.0],["1990-02-27",89.0515,90.7531,89.0515,90.7531,2138.0],["1990-02-28",90.7531,91.3203,90.4695,90.4695,1185.0],["1990-03-01",90.4695,91.6039,90.4695,91.3203,600.0],["1990-03-02",91.3203,91.6039,90.7531,90.7531,1538.0],["1990-03-05",91.6039,93.8728,91.6039,93.3055,4000.0],["1990-03-06",94.44,96.4252,94.44,96.1416,2446.0],["1990-03-07",96.1416,97.276,95.5744,95.858,1015.0],["1990-03-08",95.858,96.1416,94.1563,94.7235,1892.0],["1990-03-09",94.44,94.44,93.8728,94.44,800.0],["1990-03-12",94.44,96.7088,94.1564,96.4252,2569.0],["1990-03-13",96.4252,97.276,95.858,96.7088,923.0],["1990-03-14",96.7088,96.9924,96.1416,96.4252,2154.0],["1990-03-15",96.4252,96.4252,95.5744,95.858,1123.0],["1990-03-16",95.858,95.858,95.5744,95.5744,908.0],["1990-03-19",95.5744,96.1416,94.7236,95.0072,2154.0],["1990-03-20",95.0071,95.858,94.4399,95.5744,2138.0],["1990-03-21",95.5744,96.1416,95.2908,96.1416,3262.0],["1990-03-22",96.1416,96.1416,95.2908,96.1416,1231.0],["1990-03-23",96.1416,96.4252,95.858,96.1416,231.0],["1990-03-26",96.1416,96.9924,96.1416,96.9924,1092.0],["1990-03-27",96.9924,98.1268,96.9924,97.5596,5031.0],["1990-03-28",97.5596,97.5596,97.276,97.276,862.0],["1990-03-29",97.276,97.5596,96.4252,96.7088,754.0],["1990-03-30",96.7088,97.5596,95.858,97.5596,969.0],["1990-04-02",97.5596,97.5596,96.4252,96.9924,446.0],["1990-04-03",96.7088,96.7088,96.1416,96.7088,508.0],["1990-04-04",96.1416,96.1416,95.5744,95.858,708.0],["1990-04-05",95.5744,95.5744,93.8728,94.44,1754.0],["1990-04-06",94.44,94.44,92.7383,92.7383,1554.0],["1990-04-09",92.1711,92.1711,91.0367,92.1711,1000.0],["1990-04-10",92.1711,92.4547,91.0367,91.0367,1462.0],["1990-04-11",91.0367,91.8875,90.7531,91.8875,1123.0],["1990-04-12",91.8875,92.1711,91.3203,91.6039,631.0],["1990-04-16",91.6039,91.8875,90.1859,90.4695,1738.0],["1990-04-17",90.4695,90.7531,89.9023,90.1859,1646.0],["1990-04-18",90.1859,90.1859,89.0515,89.9023,1615.0],["1990-04-19",89.9023,90.4695,89.3351,90.1859,846.0],["1990-04-20",89.9023,89.9023,89.6187,89.6187,200.0],["1990-04-23",89.6187,89.9023,88.4843,89.0515,877.0],["1990-04-24",89.0515,89.6187,88.7679,89.3351,246.0],["1990-04-25",89.3351,89.3351,88.7679,88.7679,1000.0],["1990-04-26",88.7679,89.3351,88.7679,89.0515,846.0],["1990-04-27",89.0515,89.6187,89.0515,89.6187,538.0],["1990-04-30",89.6187,89.6187,89.3351,89.6187,1569.0],["1990-05-01",89.6187,90.1859,89.3351,89.9023,1046.0],["1990-05-02",89.9023,90.4695,89.9023,89.9023,708.0],["1990-05-03",89.9023,90.4695,89.9023,90.4695,323.0],["1990-05-04",90.4695,90.7531,89.9023,90.1859,369.0],["1990-05-07",90.1859,91.6039,90.1859,91.6039,1600.0],["1990-05-08",91.6039,91.8875,90.7531,91.6039,523.0],["1990-05-09",91.0367,91.0367,90.4695,90.4695,692.0],["1990-05-10",90.7531,91.6039,90.7531,91.3203,3785.0],["1990-05-11",91.0367,91.0367,90.1859,90.7531,892.0],["1990-05-14",90.7531,91.3203,90.1859,91.3203,1938.0],["1990-05-15",91.3203,91.3203,90.7531,91.0367,985.0],["1990-05-16",91.0367,91.6039,90.7531,91.3203,1077.0],["1990-05-17",91.3203,91.6039,91.3203,91.6039,492.0],["1990-05-18",91.6039,91.8875,91.0367,91.3203,554.0],["1990-05-21",91.3203,91.8875,91.3203,91.3203,908.0],["1990-05-22",91.3203,91.6039,90.7531,90.7531,1785.0],["1990-05-23",90.7531,90.7531,89.9023,90.1859,569.0],["1990-05-24",90.1859,90.1859,89.9023,90.1859,908.0],["1990-05-25",90.1859,90.7531,90.1859,90.1859,2092.0],["1990-05-29",90.1859,90.1859,89.9023,90.1859,769.0],["1990-05-30",90.1859,90.7531,89.9023,90.7531,1031.0],["1990-05-31",90.7531,91.6039,90.7531,90.7531,2615.0],["1990-06-01",91.0367,91.6039,91.0367,91.6039,354.0],["1990-06-04",91.6039,93.022,91.3203,92.4548,1431.0],["1990-06-05",92.4548,93.5892,91.8876,93.022,1277.0],["1990-06-06",93.022,93.5892,92.7384,93.022,2046.0],["1990-06-07",92.4547,92.4547,91.3203,91.8875,2092.0],["1990-06-08",91.6039,91.6039,91.0367,91.0367,1400.0],["1990-06-11",91.0367,91.0367,90.4695,90.4695,585.0],["1990-06-12",90.4695,91.6039,89.9023,91.6039,1569.0],["1990-06-13",91.3203,91.3203,90.7531,91.0367,1246.0],["1990-06-14",91.0367,91.0367,90.7531,91.0367,2031.0],["1990-06-15",91.0367,91.0367,90.7531,91.0367,908.0],["1990-06-18",91.0367,91.3203,90.4695,91.3203,1677.0],["1990-06-19",91.3203,91.8875,91.0367,91.0367,738.0],["1990-06-20",91.0367,91.3203,91.0367,91.0367,1431.0],["1990-06-21",91.0367,91.6039,90.7531,91.6039,3323.0],["1990-06-22",91.6039,91.8875,91.3203,91.8875,2569.0],["1990-06-25",92.1712,93.022,92.1712,92.4548,1292.0],["1990-06-26",92.4547,93.3055,91.8875,91.8875,1092.0],["1990-06-27",91.8875,92.4547,91.3203,91.3203,385.0],["1990-06-28",91.6039,91.8875,91.6039,91.6039,1462.0],["1990-06-29",91.8875,92.1711,91.8875,92.1711,692.0],["1990-07-02",91.6039,91.6039,91.0367,91.0367,723.0],["1990-07-03",91.0367,91.6039,90.7531,91.3203,815.0],["1990-07-05",91.3203,91.3203,90.4695,90.7531,831.0],["1990-07-06",90.7531,90.7531,90.4695,90.4695,4415.0],["1990-07-09",90.4695,90.4695,89.6187,90.1859,769.0],["1990-07-10",90.1859,91.6039,90.1859,91.6039,1015.0],["1990-07-11",91.6039,92.1711,91.0367,91.3203,923.0],["1990-07-12",91.3203,91.6039,90.7531,91.6039,538.0],["1990-07-13",91.6039,92.1711,91.0367,91.0367,2077.0],["1990-07-16",91.0367,92.7383,91.0367,92.7383,3877.0],["1990-07-17",93.0219,94.1563,93.0219,94.1563,2200.0],["1990-07-18",94.1564,94.1564,93.3055,93.3055,1077.0],["1990-07-19",93.3055,93.5892,93.3055,93.3055,5031.0],["1990-07-20",93.3055,93.8727,93.0219,93.5891,3262.0],["1990-07-23",93.3055,93.3055,91.8875,91.8875,708.0],["1990-07-24",91.8875,92.4547,91.8875,92.1711,2723.0],["1990-07-25",92.1712,92.4548,91.8876,92.4548,1354.0],["1990-07-26",92.4548,93.022,92.4548,92.4548,3646.0],["1990-07-27",92.4547,92.7383,92.1711,92.7383,323.0],["1990-07-30",92.7383,92.7383,92.1711,92.7383,738.0],["1990-07-31",93.022,94.44,93.022,93.8728,877.0],["1990-08-01",93.5891,93.5891,91.8875,91.8875,2492.0],["1990-08-02",91.8875,91.8875,90.4695,90.4695,2400.0],["1990-08-03",90.1859,90.1859,88.4843,88.4843,1169.0],["1990-08-06",88.2007,88.2007,86.4991,87.3499,1262.0],["1990-08-07",87.3499,87.6335,87.0663,87.0663,292.0],["1990-08-08",87.0663,88.4843,87.0663,88.4843,585.0],["1990-08-09",88.4843,88.4843,87.6335,87.6335,800.0],["1990-08-10",87.6335,88.2007,87.0663,87.3499,923.0],["1990-08-13",87.3499,87.3499,87.0663,87.0663,462.0],["1990-08-14",87.3499,87.9171,87.3499,87.3499,708.0],["1990-08-15",87.3499,87.3499,87.0663,87.0663,554.0],["1990-08-16",87.0662,87.3498,86.499,86.499,4200.0],["1990-08-17",86.2154,86.2154,85.3646,85.3646,1138.0],["1990-08-20",84.7974,84.7974,81.9614,81.9614,1677.0],["1990-08-21",81.9614,81.9614,80.5434,80.5434,292.0],["1990-08-22",80.5434,80.5434,77.4238,77.4238,1954.0],["1990-08-23",76.8565,76.8565,75.4385,75.7221,4277.0],["1990-08-24",76.0058,77.1402,76.0058,77.1402,1785.0],["1990-08-27",77.7074,80.2598,77.7074,80.2598,1123.0],["1990-08-28",79.9762,79.9762,79.409,79.409,462.0],["1990-08-29",79.409,79.6926,78.8418,79.1254,662.0],["1990-08-30",79.1254,79.6926,78.8418,79.409,323.0],["1990-08-31",79.1254,79.1254,78.2746,78.2746,2615.0],["1990-09-04",77.9909,77.9909,77.7073,77.7073,354.0],["1990-09-05",77.991,79.1254,77.991,78.2746,985.0],["1990-09-06",78.2746,79.1254,78.2746,79.1254,769.0],["1990-09-07",79.1254,79.409,78.8418,78.8418,492.0],["1990-09-10",79.1254,79.6926,79.1254,79.409,446.0],["1990-09-11",79.9762,80.2598,79.9762,80.2598,246.0],["1990-09-12",80.2598,80.2598,79.6926,80.2598,169.0],["1990-09-13",80.2598,80.2598,80.2598,80.2598,108.0],["1990-09-14",80.2598,81.3942,80.2598,81.1106,646.0],["1990-09-17",81.1105,81.9614,80.5433,81.3941,2246.0],["1990-09-18",81.1106,81.1106,79.9762,79.9762,815.0],["1990-09-19",79.6926,79.6926,79.409,79.409,1477.0],["1990-09-20",79.409,79.409,79.409,79.409,800.0],["1990-09-21",79.409,79.9762,79.1254,79.1254,477.0],["1990-09-24",79.1254,79.1254,78.5582,78.8418,985.0],["1990-09-25",78.2746,78.2746,76.8566,76.8566,923.0],["1990-09-26",76.573,76.573,76.0058,76.0058,538.0],["1990-09-27",76.0057,76.8565,74.3041,74.3041,2077.0],["1990-09-28",74.3042,74.3042,72.8861,73.7369,1646.0],["1990-10-01",74.0205,74.5877,74.0205,74.5877,969.0],["1990-10-02",75.1549,77.4238,75.1549,77.1402,908.0],["1990-10-03",77.1402,77.991,77.1402,77.4238,1200.0],["1990-10-04",77.991,78.8418,77.991,78.5582,277.0],["1990-10-05",77.991,77.991,76.8566,77.4238,708.0],["1990-10-08",77.991,79.1254,77.991,78.5582,508.0],["1990-10-09",78.5581,78.5581,77.4237,77.7073,1031.0],["1990-10-10",77.7074,78.2746,77.4238,77.4238,785.0],["1990-10-11",77.4237,77.9909,76.8565,77.9909,1769.0],["1990-10-12",77.9909,78.5581,77.7073,77.7073,846.0],["1990-10-15",77.7074,77.7074,76.8566,77.4238,1246.0],["1990-10-16",77.4238,77.4238,76.8566,77.4238,3646.0],["1990-10-17",77.4238,77.4238,76.8566,76.8566,108.0],["1990-10-18",76.5729,76.5729,74.8713,74.8713,1138.0],["1990-10-19",74.8713,74.8713,74.3041,74.8713,3246.0],["1990-10-22",74.8713,76.2893,74.8713,76.2893,969.0],["1990-10-23",76.2894,76.8566,76.0057,76.8566,492.0],["1990-10-24",76.8566,77.1402,76.573,77.1402,538.0],["1990-10-25",77.1401,77.9909,76.8565,77.7073,2246.0],["1990-10-26",77.7073,78.2745,77.7073,77.7073,892.0],["1990-10-29",77.7074,77.991,77.4238,77.4238,477.0],["1990-10-30",77.4238,77.7074,77.1402,77.1402,154.0],["1990-10-31",77.1402,77.4238,77.1402,77.1402,415.0],["1990-11-01",77.4237,77.9909,77.4237,77.7073,308.0],["1990-11-02",77.7073,77.7073,77.4237,77.7073,262.0],["1990-11-05",78.2746,79.409,78.2746,79.409,677.0],["1990-11-06",79.9762,81.6778,79.9762,81.6778,1615.0],["1990-11-07",81.6778,82.8122,81.1106,81.6778,1308.0],["1990-11-08",81.6778,81.6778,80.827,81.1106,508.0],["1990-11-09",80.5434,80.5434,79.9762,79.9762,969.0],["1990-11-12",80.5434,81.1106,80.5434,80.827,1800.0],["1990-11-13",80.827,81.9614,80.5434,81.9614,554.0],["1990-11-14",82.245,83.0959,82.245,83.0959,631.0],["1990-11-15",82.8122,82.8122,82.245,82.245,338.0],["1990-11-16",81.3942,81.3942,80.827,80.827,2369.0],["1990-11-19",81.3942,81.9614,81.3942,81.9614,554.0],["1990-11-20",81.9614,82.5286,81.3942,81.9614,738.0],["1990-11-21",82.245,82.5286,82.245,82.245,1800.0],["1990-11-23",82.245,82.5286,81.6778,81.6778,692.0],["1990-11-26",81.6778,81.9614,81.3942,81.6778,5631.0],["1990-11-27",81.6778,82.5286,81.3942,81.6778,831.0],["1990-11-28",81.6778,83.663,81.1106,83.3794,1108.0],["1990-11-29",83.3794,83.9466,83.3794,83.3794,892.0],["1990-11-30",83.663,84.5138,83.663,83.663,1215.0],["1990-12-03",83.663,85.6482,83.663,85.3646,3354.0],["1990-12-04",85.3647,85.9319,85.0811,85.6483,631.0],["1990-12-05",85.6483,85.6483,84.7974,84.7974,431.0],["1990-12-06",85.6482,86.7826,85.6482,86.499,1538.0],["1990-12-07",87.0663,88.7679,87.0663,87.6335,2615.0],["1990-12-10",87.6335,87.9171,86.7827,87.6335,846.0],["1990-12-11",87.6335,88.7679,87.6335,88.4843,1723.0],["1990-12-12",88.4843,89.0515,88.2007,88.4843,1708.0],["1990-12-13",88.7679,90.7531,88.7679,90.7531,1185.0],["1990-12-14",90.7531,92.7383,90.7531,92.7383,1231.0],["1990-12-17",92.7384,94.1564,92.7384,93.022,2200.0],["1990-12-18",92.7384,92.7384,92.4548,92.4548,708.0],["1990-12-19",92.4547,93.0219,91.8875,92.1711,1846.0],["1990-12-20",92.1711,94.44,91.3203,93.3055,1954.0],["1990-12-21",93.3055,94.1563,93.3055,93.5891,877.0],["1990-12-24",94.7235,95.858,94.7235,95.858,1508.0],["1990-12-26",96.4252,97.8432,96.4252,97.8432,615.0],["1990-12-27",97.8432,97.8432,97.276,97.8432,862.0],["1990-12-28",97.8432,97.8432,96.9924,97.8432,1046.0],["1990-12-31",97.8432,98.9777,96.9924,98.9777,446.0],["1991-01-02",98.9776,98.9776,97.276,97.5596,1631.0],["1991-01-03",97.5596,98.1268,97.276,97.5596,1231.0],["1991-01-04",97.5596,97.5596,96.9924,96.9924,1477.0],["1991-01-07",96.7088,96.7088,95.858,95.858,1369.0],["1991-01-08",95.5744,95.5744,95.2908,95.5744,1015.0],["1991-01-09",95.5744,96.7088,95.5744,95.5744,1231.0],["1991-01-10",95.8579,97.276,95.8579,97.276,723.0],["1991-01-11",97.276,97.5596,95.858,95.858,1338.0],["1991-01-14",95.858,95.858,92.7383,92.7383,3215.0],["1991-01-15",92.7383,93.5892,92.4547,92.7383,2831.0],["1991-01-16",92.7383,93.3055,92.7383,93.3055,385.0],["1991-01-17",94.1564,96.7088,94.1564,96.4252,2354.0],["1991-01-18",96.4252,97.5596,96.4252,96.9924,2646.0],["1991-01-21",96.4252,96.4252,96.1416,96.1416,369.0],["1991-01-22",96.1416,96.4252,95.5744,96.4252,338.0],["1991-01-23",96.4252,96.4252,95.5744,96.4252,2692.0],["1991-01-24",96.4252,96.4252,95.858,95.858,2246.0],["1991-01-25",96.1416,96.9924,96.1416,96.7088,2831.0],["1991-01-28",96.7088,97.276,96.4252,97.276,1415.0],["1991-01-29",97.276,97.276,96.9924,96.9924,646.0],["1991-01-30",96.9924,97.5596,96.7088,96.9924,646.0],["1991-01-31",97.276,99.8284,97.276,99.2612,1400.0],["1991-02-01",100.112,103.2317,100.112,102.3809,2677.0],["1991-02-04",102.9481,106.3513,102.9481,105.5005,2031.0],["1991-02-05",105.5005,105.5005,104.3661,104.9333,3123.0],["1991-02-06",104.9333,105.2169,103.2317,103.7989,6800.0],["1991-02-07",103.7989,104.3661,103.2317,104.0825,1662.0],["1991-02-08",104.0825,104.0825,103.2317,103.5153,446.0],["1991-02-11",103.7989,105.2169,103.7989,104.9333,5492.0],["1991-02-12",104.9333,106.0677,104.3661,105.2169,1492.0],["1991-02-13",105.5005,107.7693,105.5005,107.7693,2108.0],["1991-02-14",108.3366,110.6054,108.3366,110.6054,1800.0],["1991-02-15",110.6053,112.0233,110.6053,111.7397,2815.0],["1991-02-19",111.1726,111.1726,110.3218,110.6054,1631.0],["1991-02-20",110.6054,110.6054,110.0382,110.3218,2138.0],["1991-02-21",110.3218,110.889,110.3218,110.6054,1123.0],["1991-02-22",110.6054,112.307,110.6054,112.307,2138.0],["1991-02-25",112.307,113.4414,112.307,113.4414,2831.0],["1991-02-26",113.4414,113.4414,112.307,112.307,1292.0],["1991-02-27",112.307,112.8742,112.307,112.5906,862.0],["1991-02-28",113.1577,115.7102,113.1577,114.8594,2954.0],["1991-03-01",114.8594,116.8446,114.5758,116.8446,1615.0],["1991-03-04",117.1282,118.2627,117.1282,117.1282,2308.0],["1991-03-05",117.1282,117.4118,115.9938,117.1282,2169.0],["1991-03-06",117.1283,117.6955,116.561,117.6955,1708.0],["1991-03-07",117.1282,117.1282,116.561,116.8446,1400.0],["1991-03-08",117.1283,117.6955,117.1283,117.6955,569.0],["1991-03-11",117.6955,118.2627,117.4119,117.9791,554.0],["1991-03-12",117.979,119.1135,117.979,118.5462,1277.0],["1991-03-13",118.5463,119.1135,118.2627,118.2627,1554.0],["1991-03-14",118.2627,118.8299,117.9791,117.9791,2031.0],["1991-03-15",117.9791,118.8299,117.1282,117.9791,3338.0],["1991-03-18",117.9791,118.5463,116.8447,117.4119,3985.0],["1991-03-19",116.8446,116.8446,114.5758,114.5758,2308.0],["1991-03-20",114.5758,114.5758,112.8741,114.0085,3338.0],["1991-03-21",114.0086,114.8594,113.4414,113.725,5000.0],["1991-03-22",113.725,113.725,113.1578,113.4414,985.0],["1991-03-25",113.4413,114.5758,113.4413,114.2922,1692.0],["1991-03-26",114.2922,115.143,113.4414,114.5758,738.0],["1991-03-27",114.8594,117.4118,114.8594,116.8446,1446.0],["1991-03-28",116.8446,117.4118,116.2774,116.8446,1308.0],["1991-04-01",116.561,116.561,115.7102,116.2774,754.0],["1991-04-02",115.9938,115.9938,115.4266,115.7102,523.0],["1991-04-03",115.7102,115.7102,115.143,115.4266,1092.0],["1991-04-04",115.4266,117.1282,115.143,115.7102,2554.0],["1991-04-05",115.7102,116.5611,115.143,115.9939,631.0],["1991-04-08",114.5758,114.5758,113.725,114.5758,5831.0],["1991-04-09",115.143,116.2775,115.143,115.9939,569.0],["1991-04-10",115.9938,115.9938,115.4266,115.7102,9877.0],["1991-04-11",115.9938,117.4119,115.9938,117.4119,2062.0],["1991-04-12",117.4119,117.6955,116.8447,117.4119,2077.0],["1991-04-15",117.4119,117.6955,116.8447,117.4119,1600.0],["1991-04-16",117.4119,120.2479,116.8447,119.9643,2938.0],["1991-04-17",119.9643,119.9643,118.2626,119.6807,1292.0],["1991-04-18",119.6807,119.9643,118.2627,119.3971,831.0],["1991-04-19",119.3971,119.6807,118.5463,118.8299,1538.0],["1991-04-22",118.8299,118.8299,117.1283,118.2627,3477.0],["1991-04-23",118.2627,118.2627,117.4119,117.4119,2431.0],["1991-04-24",117.4119,117.9791,117.4119,117.6955,769.0],["1991-04-25",117.6955,120.2479,117.6955,119.3971,1123.0],["1991-04-26",119.6807,120.2479,119.6807,119.6807,5369.0],["1991-04-29",119.6807,119.6807,119.1135,119.6807,1031.0],["1991-04-30",119.6807,121.6659,118.5463,121.6659,2262.0],["1991-05-01",121.6659,123.6511,121.3823,122.5167,3846.0],["1991-05-02",122.5167,123.6511,122.2331,122.2331,1385.0],["1991-05-03",122.2331,122.5167,121.3823,122.2331,892.0],["1991-05-06",121.9495,121.9495,121.3823,121.3823,631.0],["1991-05-07",121.3824,121.3824,120.2479,120.2479,3523.0],["1991-05-08",120.2479,120.2479,118.5463,120.2479,1723.0],["1991-05-09",120.2479,120.5315,119.3971,120.2479,7077.0],["1991-05-10",120.2479,120.2479,116.8446,116.8446,2538.0],["1991-05-13",116.8447,117.4119,115.7102,117.4119,2292.0],["1991-05-14",117.4118,120.8151,117.4118,120.8151,2569.0],["1991-05-15",120.2479,120.2479,118.8299,118.8299,2769.0],["1991-05-16",119.397,121.0986,119.397,121.0986,2015.0],["1991-05-17",121.0986,121.0986,120.2478,121.0986,338.0],["1991-05-20",121.0986,121.0986,120.2478,121.0986,831.0],["1991-05-21",121.0987,121.6659,120.5315,120.8151,1000.0],["1991-05-22",120.8151,122.5167,120.2479,121.6659,2446.0],["1991-05-23",121.6659,121.9495,121.0987,121.9495,4954.0],["1991-05-24",121.9495,122.5167,121.6659,122.2331,1015.0],["1991-05-28",122.2331,122.5167,121.6659,122.2331,646.0],["1991-05-29",122.2331,122.5167,121.9495,122.5167,646.0],["1991-05-30",122.5168,125.3528,122.5168,125.3528,2200.0],["1991-05-31",125.9199,131.592,125.9199,131.3084,2831.0],["1991-06-03",131.3085,132.1593,130.4576,132.1593,6169.0],["1991-06-04",132.1592,133.01,131.3084,133.01,738.0],["1991-06-05",132.7264,132.7264,130.4576,130.4576,1785.0],["1991-06-06",129.8904,129.8904,127.3379,128.1888,2969.0],["1991-06-07",127.6216,127.6216,127.338,127.338,323.0],["1991-06-10",127.338,128.4724,127.0543,128.4724,2015.0],["1991-06-11",128.4724,128.756,127.338,127.6216,2215.0],["1991-06-12",127.6216,127.9052,125.9199,126.2035,1354.0],["1991-06-13",125.9199,125.9199,124.5019,124.7855,5031.0],["1991-06-14",124.7855,125.0691,124.2183,124.7855,1123.0],["1991-06-17",124.7856,125.6364,124.2184,125.3528,1031.0],["1991-06-18",125.92,127.338,125.92,126.7708,1631.0],["1991-06-19",126.7707,126.7707,125.6363,126.2035,769.0],["1991-06-20",126.2036,126.4872,126.2036,126.4872,200.0],["1991-06-21",127.0543,128.1888,127.0543,128.1888,1415.0],["1991-06-24",128.4724,129.0396,128.4724,128.4724,1200.0],["1991-06-25",128.4724,128.756,128.4724,128.756,2646.0],["1991-06-26",128.756,128.756,128.1888,128.4724,708.0],["1991-06-27",128.4724,128.756,128.4724,128.756,2046.0],["1991-06-28",128.756,129.0397,127.338,127.6216,2754.0],["1991-07-01",127.6215,128.1888,127.3379,128.1888,800.0],["1991-07-02",128.1888,128.4724,127.6216,127.6216,585.0],["1991-07-03",127.3379,127.3379,127.0543,127.0543,385.0],["1991-07-05",127.0543,127.3379,126.7707,127.0543,185.0],["1991-07-08",127.0544,127.0544,125.6364,126.7708,2862.0],["1991-07-09",127.0544,128.756,127.0544,128.756,2646.0],["1991-07-10",128.756,129.8904,128.4724,129.8904,877.0],["1991-07-11",130.4577,131.5921,130.4577,131.5921,831.0],["1991-07-12",132.1592,134.1444,132.1592,133.5772,1354.0],["1991-07-15",133.5772,135.2788,133.5772,135.2788,3462.0],["1991-07-16",134.7117,134.7117,132.1592,132.7265,3738.0],["1991-07-17",132.4429,132.4429,131.3085,131.5921,2877.0],["1991-07-18",131.592,133.01,131.592,133.01,477.0],["1991-07-19",133.0101,133.0101,132.4429,132.7265,1031.0],["1991-07-22",132.7265,133.0101,131.3084,131.8756,1108.0],["1991-07-23",131.8755,132.4427,131.8755,132.4427,231.0],["1991-07-24",132.1593,132.1593,130.4577,130.7413,1523.0],["1991-07-25",130.4576,130.4576,129.8904,130.4576,892.0],["1991-07-26",130.4577,131.3085,129.8904,130.7413,1554.0],["1991-07-29",130.174,130.174,129.8904,130.174,369.0],["1991-07-30",130.174,130.174,129.6068,129.8904,2738.0],["1991-07-31",129.8904,130.174,129.3231,129.6068,2354.0],["1991-08-01",129.6068,130.174,129.3231,129.6068,785.0],["1991-08-02",129.6068,130.4576,129.6068,129.6068,1338.0],["1991-08-05",129.6068,129.6068,125.9199,126.2035,4600.0],["1991-08-06",125.6363,125.6363,123.0839,125.0691,7477.0],["1991-08-07",125.0692,125.6364,124.7856,125.3528,1400.0],["1991-08-08",125.3528,126.4872,125.3528,126.4872,1800.0],["1991-08-09",126.4871,126.4871,125.3527,125.6363,1138.0],["1991-08-12",125.6363,125.6363,125.0691,125.6363,1492.0],["1991-08-13",125.6363,125.9199,125.0691,125.9199,1554.0],["1991-08-14",125.9199,125.9199,125.6363,125.9199,1754.0],["1991-08-15",126.4872,127.338,126.4872,127.338,2354.0],["1991-08-16",127.3379,127.9051,126.4871,127.0543,2431.0],["1991-08-19",126.7708,126.7708,124.5019,124.5019,1446.0],["1991-08-20",124.5019,125.3527,124.2183,124.7855,2385.0],["1991-08-21",125.0692,126.7708,125.0692,126.7708,723.0],["1991-08-22",126.7707,127.6215,126.4871,127.0543,3938.0],["1991-08-23",127.0544,128.1888,127.0544,127.338,969.0],["1991-08-26",127.338,127.6216,126.7708,126.7708,1231.0],["1991-08-27",126.7708,127.338,126.7708,126.7708,1477.0],["1991-08-28",126.7707,127.0543,126.4871,127.0543,677.0],["1991-08-29",127.0544,127.0544,126.4872,126.7708,6554.0],["1991-08-30",126.7708,127.0544,126.4872,126.7708,323.0],["1991-09-03",126.4872,126.4872,125.92,126.4872,415.0],["1991-09-04",126.2035,126.2035,125.6363,125.6363,2031.0],["1991-09-05",125.6363,126.2035,125.0691,126.2035,2877.0],["1991-09-06",126.2035,126.2035,125.3527,126.2035,2000.0],["1991-09-09",126.2036,126.4872,125.92,126.4872,1277.0],["1991-09-10",126.4872,127.6216,125.92,127.6216,2308.0],["1991-09-11",127.6215,127.9051,126.7707,127.0543,1431.0],["1991-09-12",126.7707,126.7707,125.6363,125.6363,1262.0],["1991-09-13",125.9199,126.2035,125.9199,125.9199,492.0],["1991-09-16",125.92,127.9052,125.3528,126.7708,3415.0],["1991-09-17",126.7708,127.0544,126.2036,126.4872,415.0],["1991-09-18",125.92,125.92,124.502,125.3528,17923.0],["1991-09-19",125.0691,125.0691,124.2183,124.5019,631.0],["1991-09-20",124.7856,125.3528,124.7856,125.3528,215.0],["1991-09-23",125.3528,125.3528,124.7856,125.3528,446.0],["1991-09-24",125.3527,125.3527,124.5019,124.5019,831.0],["1991-09-25",124.5019,124.5019,124.5019,124.5019,123.0],["1991-09-26",124.5019,124.5019,123.3675,124.5019,1338.0],["1991-09-27",124.5019,124.7855,123.6511,123.6511,985.0],["1991-09-30",123.3676,123.3676,119.3971,119.9643,2092.0],["1991-10-01",119.6807,119.6807,118.8299,119.6807,892.0],["1991-10-02",119.3971,119.3971,119.3971,119.3971,92.0],["1991-10-03",119.3971,119.9643,119.3971,119.6807,523.0],["1991-10-04",119.3971,119.3971,119.1135,119.1135,277.0],["1991-10-07",117.9791,117.9791,117.1282,117.1282,1000.0],["1991-10-08",116.8446,116.8446,116.2774,116.2774,415.0],["1991-10-09",116.2774,116.8446,116.2774,116.2774,708.0],["1991-10-10",115.7102,115.7102,113.4413,114.0085,2277.0],["1991-10-11",114.0086,114.5758,113.4414,113.4414,8738.0],["1991-10-14",113.725,114.0086,113.725,113.725,538.0],["1991-10-15",113.725,114.5758,113.725,114.5758,1062.0],["1991-10-16",114.5758,114.5758,114.0086,114.5758,4308.0],["1991-10-17",114.5758,114.8594,114.0085,114.0085,1938.0],["1991-10-18",114.0085,114.8594,114.0085,114.8594,1292.0],["1991-10-21",114.8594,115.143,114.0085,114.0085,369.0],["1991-10-22",114.2922,115.143,114.2922,114.2922,3738.0],["1991-10-23",114.2922,114.8594,114.2922,114.2922,431.0],["1991-10-24",114.2922,114.2922,113.7249,114.2922,508.0],["1991-10-25",114.2922,114.8594,114.0086,114.5758,2585.0],["1991-10-28",114.8594,116.8446,114.8594,116.8446,954.0],["1991-10-29",117.4119,117.6955,117.4119,117.6955,400.0],["1991-10-30",117.6955,120.2479,117.6955,119.9643,1400.0],["1991-10-31",119.9643,120.2479,119.3971,119.6807,3154.0],["1991-11-01",119.6806,121.3823,119.6806,121.0986,2123.0],["1991-11-04",121.0986,121.3823,120.815,121.0986,6831.0],["1991-11-05",121.0987,121.9495,121.0987,121.9495,1138.0],["1991-11-06",121.9495,123.6511,121.3823,123.6511,1154.0],["1991-11-07",123.6511,124.2183,123.6511,123.9347,400.0],["1991-11-08",123.9347,125.3527,123.6511,125.0691,1431.0],["1991-11-11",125.0691,125.6363,125.0691,125.0691,477.0],["1991-11-12",125.3528,126.7708,125.3528,126.4872,1462.0],["1991-11-13",126.4871,126.7707,125.6363,125.6363,862.0],["1991-11-14",125.6363,126.2035,124.7855,125.6363,1169.0],["1991-11-15",125.6363,125.6363,124.5019,124.5019,2385.0],["1991-11-18",123.6511,123.6511,122.5167,123.6511,2400.0],["1991-11-19",123.6511,123.6511,121.6659,122.2331,2800.0],["1991-11-20",122.2331,122.2331,120.5315,120.8151,1123.0],["1991-11-21",120.5315,120.5315,120.2479,120.2479,1031.0],["1991-11-22",120.2479,120.5315,119.3971,119.3971,923.0],["1991-11-25",119.1135,119.1135,118.2627,118.2627,1631.0],["1991-11-26",118.2627,118.5463,115.9938,116.8446,1646.0],["1991-11-27",116.5611,116.5611,116.2774,116.5611,662.0],["1991-11-29",116.8446,117.4118,116.8446,117.1282,538.0],["1991-12-02",117.1282,117.9791,116.561,117.9791,1154.0],["1991-12-03",117.9791,117.9791,117.1283,117.4119,1015.0],["1991-12-04",117.4118,117.4118,116.2774,117.1282,954.0],["1991-12-05",116.8447,116.8447,115.7102,115.9939,2369.0],["1991-12-06",116.2774,117.9791,116.2774,117.6955,877.0],["1991-12-09",117.6955,118.2627,117.4119,117.4119,954.0],["1991-12-10",117.4118,117.979,116.2774,116.2774,1662.0],["1991-12-11",117.1282,118.5462,117.1282,118.5462,1677.0],["1991-12-12",118.5463,119.1135,118.2627,119.1135,1138.0],["1991-12-13",119.1135,119.1135,117.9791,117.9791,2200.0],["1991-12-16",117.9791,118.5463,117.4119,117.4119,1769.0],["1991-12-17",117.4119,118.5463,115.9938,117.9791,15769.0],["1991-12-18",117.6955,117.6955,115.9938,116.5611,908.0],["1991-12-19",116.561,117.1282,115.7102,115.7102,5200.0],["1991-12-20",115.7102,116.561,115.4266,115.7102,1123.0],["1991-12-23",115.7102,117.4119,115.7102,117.4119,1969.0],["1991-12-24",117.4119,119.1135,117.1282,119.1135,1723.0],["1991-12-26",119.1135,119.6807,117.9791,117.9791,3785.0],["1991-12-27",117.9791,118.8299,117.9791,118.8299,1062.0],["1991-12-30",118.8299,120.2479,118.5463,120.2479,3108.0],["1991-12-31",120.5315,121.9495,120.5315,121.9495,2523.0],["1992-01-02",121.9495,123.0839,121.6659,122.8003,1092.0],["1992-01-03",123.9347,124.7855,123.9347,124.7855,2508.0],["1992-01-06",123.9348,123.9348,121.9496,123.084,1938.0],["1992-01-07",123.0839,123.9347,121.9495,121.9495,1569.0],["1992-01-08",121.9495,124.2183,121.6659,123.6511,5015.0],["1992-01-09",123.9347,128.1888,123.9347,126.2035,3908.0],["1992-01-10",126.2035,127.9052,125.9199,127.9052,3877.0],["1992-01-13",127.9051,128.1888,127.3379,128.1888,569.0],["1992-01-14",128.1888,128.1888,127.3379,128.1888,631.0],["1992-01-15",128.1888,129.0396,127.6216,128.4724,2215.0],["1992-01-16",128.4724,129.3232,128.1888,128.1888,3385.0],["1992-01-17",128.756,133.8609,128.756,131.8756,6892.0],["1992-01-20",131.8756,132.1592,131.0248,131.8756,446.0],["1992-01-21",131.8756,132.1592,130.4576,131.0248,1754.0],["1992-01-22",131.3085,132.1593,131.3085,131.5921,1000.0],["1992-01-23",131.3084,131.3084,129.6068,129.8904,3338.0],["1992-01-24",129.8904,130.7413,129.6068,130.7413,708.0],["1992-01-27",130.4576,130.4576,130.174,130.174,677.0],["1992-01-28",130.174,130.4576,129.3232,130.4576,1015.0],["1992-01-29",130.4576,131.0248,130.174,130.4576,862.0],["1992-01-30",130.4577,131.8757,129.6069,131.5921,1892.0],["1992-01-31",131.3084,131.3084,131.0248,131.0248,1985.0],["1992-02-03",131.0249,131.3085,130.4577,130.7413,3954.0],["1992-02-04",130.7413,130.7413,130.4577,130.7413,108.0],["1992-02-05",130.7412,131.8756,129.8904,130.174,2369.0],["1992-02-06",130.174,130.174,128.756,129.8904,1831.0],["1992-02-07",130.4576,132.1593,130.4576,132.1593,1446.0],["1992-02-10",132.1591,133.01,132.1591,132.4427,723.0],["1992-02-11",132.4428,133.5773,131.8756,131.8756,1892.0],["1992-02-12",132.1591,133.5772,132.1591,132.4427,1138.0],["1992-02-13",132.4428,133.0101,131.8756,131.8756,508.0],["1992-02-14",131.8757,132.4429,131.3085,131.5921,815.0],["1992-02-18",131.5921,133.2937,131.5921,131.5921,1985.0],["1992-02-19",131.3084,131.3084,130.7412,131.0248,538.0],["1992-02-20",131.3084,132.1592,131.3084,131.3084,8831.0],["1992-02-21",131.3085,131.8757,131.3085,131.5921,1308.0],["1992-02-24",131.3085,131.3085,130.7413,130.7413,1569.0],["1992-02-25",130.7413,131.3085,129.3233,129.3233,754.0],["1992-02-26",129.3232,129.3232,128.756,129.0396,200.0],["1992-02-27",129.0396,129.0396,127.9052,127.9052,492.0],["1992-02-28",127.9052,129.0396,127.9052,129.0396,415.0],["1992-03-02",128.4724,128.4724,127.9052,128.4724,1831.0],["1992-03-03",128.4724,128.4724,127.338,127.9052,1015.0],["1992-03-04",128.4724,129.0396,128.4724,128.756,631.0],["1992-03-05",128.4724,128.4724,127.6216,127.6216,431.0],["1992-03-06",127.0544,127.0544,126.7708,126.7708,585.0],["1992-03-09",126.4871,126.4871,125.9199,125.9199,292.0],["1992-03-10",125.92,130.4576,125.3527,130.4576,2815.0],["1992-03-11",129.8904,129.8904,128.756,128.756,723.0],["1992-03-12",128.1888,128.1888,126.7707,127.9052,2908.0],["1992-03-13",127.6216,127.6216,127.338,127.6216,508.0],["1992-03-16",127.0543,127.0543,125.9199,125.9199,462.0],["1992-03-17",125.3527,125.3527,123.6511,124.7855,2015.0],["1992-03-18",124.2183,124.7855,123.3675,123.3675,723.0],["1992-03-19",122.5167,124.7855,122.5167,124.7855,754.0],["1992-03-20",124.7856,124.7856,123.6512,124.2184,2354.0],["1992-03-23",124.5019,125.3527,124.5019,125.0691,1062.0],["1992-03-24",124.5019,124.5019,123.9347,124.5019,615.0],["1992-03-25",123.9347,126.4871,123.9347,126.2035,5385.0],["1992-03-26",126.2036,127.6216,126.2036,127.338,1554.0],["1992-03-27",127.3379,127.6215,126.4871,127.0543,738.0],["1992-03-30",127.338,127.338,126.4872,126.7708,1462.0],["1992-03-31",127.0543,127.6215,126.7707,127.0543,677.0],["1992-04-01",127.0544,127.338,126.4872,126.4872,1400.0],["1992-04-02",126.4872,127.338,126.4872,127.338,292.0],["1992-04-03",127.3379,127.6215,126.4871,127.0543,1092.0],["1992-04-06",127.2827,127.2827,126.1412,126.1412,1215.0],["1992-04-07",125.5703,125.8557,125.5703,125.5703,154.0],["1992-04-08",124.7142,124.9996,124.7142,124.7142,1277.0],["1992-04-09",124.9995,125.2849,124.4288,124.4288,462.0],["1992-04-10",124.7141,125.2849,124.1434,124.9995,1169.0],["1992-04-13",125.285,125.285,124.7143,125.285,1138.0],["1992-04-14",124.7142,124.9996,123.858,123.858,2554.0],["1992-04-15",123.2872,123.858,123.2872,123.858,1431.0],["1992-04-16",123.5726,123.858,123.0018,123.858,908.0],["1992-04-20",124.1434,124.4288,122.7164,123.2872,877.0],["1992-04-21",123.2873,123.5726,121.5749,123.5726,2308.0],["1992-04-22",123.2872,123.858,122.4311,123.858,1031.0],["1992-04-23",123.8581,125.285,123.2873,125.285,1292.0],["1992-04-24",125.8558,126.1412,123.8581,124.7142,2292.0],["1992-04-27",124.1434,124.9996,124.1434,124.7142,385.0],["1992-04-28",124.7142,124.7142,124.1434,124.1434,262.0],["1992-04-29",124.7141,124.7141,123.2872,123.2872,2138.0],["1992-04-30",123.0018,124.9995,122.7164,124.9995,846.0],["1992-05-01",124.7142,124.9995,124.1434,124.4288,723.0],["1992-05-04",123.858,125.5703,123.858,125.5703,5431.0],["1992-05-05",125.8557,126.4265,124.4288,124.4288,2138.0],["1992-05-06",124.9996,125.285,123.5727,124.7142,1062.0],["1992-05-07",125.285,125.8558,124.7142,124.7142,462.0],["1992-05-08",124.7142,125.5703,124.7142,125.5703,1215.0],["1992-05-11",125.5704,126.1412,125.5704,126.1412,123.0],["1992-05-12",125.8557,125.8557,124.9995,125.5703,446.0],["1992-05-13",125.5703,126.4265,124.7142,126.4265,1200.0],["1992-05-14",126.7119,128.4242,126.7119,127.2827,4815.0],["1992-05-15",127.2827,131.8489,127.2827,129.5658,1346.0],["1992-05-18",130.7073,131.2781,127.8534,128.995,2062.0],["1992-05-19",129.5658,129.5658,126.1411,129.5658,1600.0],["1992-05-20",128.4242,128.4242,126.7119,126.7119,408.0],["1992-05-21",125.5703,128.4242,125.5703,126.7119,1346.0],["1992-05-22",126.7119,127.2827,126.1411,127.2827,146.0],["1992-05-26",126.7119,127.8534,124.9995,125.5703,315.0],["1992-05-27",125.5703,126.7119,124.9995,125.5703,792.0],["1992-05-28",125.5703,125.5703,122.7164,122.7164,1569.0],["1992-05-29",123.858,124.4288,122.7164,123.2872,738.0],["1992-06-01",122.1457,123.2872,120.4333,123.2872,823.0],["1992-06-02",123.2872,123.858,122.7165,123.858,300.0],["1992-06-03",123.858,124.4288,123.2872,123.2872,608.0],["1992-06-04",122.1457,124.4288,122.1457,123.2872,538.0],["1992-06-05",122.7164,124.9995,121.5749,122.1457,677.0],["1992-06-08",121.5749,123.2872,121.5749,123.2872,169.0],["1992-06-09",123.2872,123.858,122.7164,123.2872,192.0],["1992-06-10",123.2872,123.858,120.4333,123.2872,8754.0],["1992-06-11",123.858,123.858,122.7164,123.2872,438.0],["1992-06-12",122.1457,123.2873,121.0042,121.0042,592.0],["1992-06-15",121.0042,121.0042,120.4334,120.4334,46.0],["1992-06-16",120.4334,121.0042,119.8626,119.8626,815.0],["1992-06-17",118.1503,118.1503,114.1549,116.438,1385.0],["1992-06-18",114.7257,115.2964,111.8718,114.1549,6438.0],["1992-06-19",114.7257,114.7257,112.4426,114.1549,731.0],["1992-06-22",114.1548,114.1548,112.4425,113.5841,408.0],["1992-06-23",113.584,114.1548,110.7302,112.4425,2015.0],["1992-06-24",112.4426,112.4426,107.3056,109.0179,1692.0],["1992-06-25",107.8764,107.8764,106.164,107.8764,508.0],["1992-06-26",107.3056,109.5887,105.0225,109.5887,8877.0],["1992-06-29",110.1595,112.4426,109.0179,111.8718,1631.0],["1992-06-30",112.4425,113.5841,111.8717,113.5841,1662.0],["1992-07-01",113.0133,114.1549,110.7302,111.8718,677.0],["1992-07-02",110.7302,111.301,110.1595,110.7302,215.0],["1992-07-06",110.9602,112.1101,108.0856,110.9602,1408.0],["1992-07-07",111.5351,111.5351,109.2354,110.3853,1054.0],["1992-07-08",109.2354,109.8103,108.0856,108.6605,531.0],["1992-07-09",108.6605,112.1101,108.6605,110.9602,1146.0],["1992-07-10",110.3853,110.9602,107.5107,108.0856,408.0],["1992-07-13",108.6605,110.9602,108.0856,110.9602,938.0],["1992-07-14",112.11,112.11,108.6605,108.6605,1077.0],["1992-07-15",107.5107,109.2354,106.9357,108.0856,969.0],["1992-07-16",109.2354,110.3853,105.7859,106.3608,1415.0],["1992-07-17",106.9357,109.2354,106.3608,108.0856,692.0],["1992-07-20",106.9357,108.0856,106.9357,108.0856,192.0],["1992-07-21",106.9357,106.9357,105.211,105.7859,1415.0],["1992-07-22",103.4861,104.0611,102.3363,102.3363,1062.0],["1992-07-23",102.9113,108.0856,100.0367,108.0856,6308.0],["1992-07-24",108.0856,109.2354,107.5107,107.5107,623.0],["1992-07-27",107.5107,107.5107,105.211,106.3608,469.0],["1992-07-28",105.7859,106.9357,104.0611,106.9357,985.0],["1992-07-29",107.5107,111.5351,106.9357,110.9602,2300.0],["1992-07-30",111.5351,111.5351,110.9602,110.9602,77.0],["1992-07-31",111.5351,112.6849,111.5351,112.11,1385.0],["1992-08-03",113.2599,113.2599,108.6605,109.8104,1415.0],["1992-08-04",103.4862,105.211,97.737,98.8868,7254.0],["1992-08-05",99.4617,106.9357,99.4617,106.9357,3346.0],["1992-08-06",106.9357,108.0856,106.3608,107.5107,1423.0],["1992-08-07",108.0856,108.6605,107.5107,107.5107,1177.0],["1992-08-10",106.3608,107.5107,105.7859,107.5107,754.0],["1992-08-11",107.5106,107.5106,106.3608,106.9357,615.0],["1992-08-12",106.9357,106.9357,103.4862,104.0611,2538.0],["1992-08-13",104.0611,107.5107,103.4862,107.5107,1323.0],["1992-08-14",107.5106,108.0855,106.3608,106.9357,585.0],["1992-08-17",107.5107,108.6605,107.5107,108.6605,346.0],["1992-08-18",108.0855,108.6605,106.3608,106.9357,454.0],["1992-08-19",107.5106,109.2354,106.3608,106.9357,846.0],["1992-08-20",107.5107,108.0856,106.9357,108.0856,1123.0],["1992-08-21",107.5107,108.0856,106.9357,107.5107,315.0],["1992-08-24",106.3608,108.0855,105.7859,106.9357,1154.0],["1992-08-25",107.5107,108.0856,103.4862,105.7859,1062.0],["1992-08-26",106.9357,106.9357,104.0611,104.636,600.0],["1992-08-27",105.7859,106.3608,105.211,106.3608,108.0],["1992-08-28",105.2109,105.7858,103.4862,104.0611,1223.0],["1992-08-31",105.211,107.5107,104.636,107.5107,708.0],["1992-09-01",106.9357,107.5107,104.6361,105.211,854.0],["1992-09-02",104.0611,105.211,103.4862,105.211,600.0],["1992-09-03",106.3608,107.5107,105.7859,105.7859,685.0],["1992-09-04",106.9357,107.5106,105.7859,106.9357,169.0],["1992-09-08",107.5107,108.0856,105.7859,107.5107,1438.0],["1992-09-09",106.9358,107.5107,105.7859,106.3608,885.0],["1992-09-10",106.3608,109.8104,106.3608,109.8104,1338.0],["1992-09-11",110.9602,113.8348,110.9602,113.8348,869.0],["1992-09-14",114.4098,117.2844,112.685,112.685,2400.0],["1992-09-15",112.6849,117.2843,112.6849,116.1345,908.0],["1992-09-16",116.1344,116.1344,113.8347,115.5595,2269.0],["1992-09-17",114.9846,114.9846,114.4097,114.4097,385.0],["1992-09-18",114.9846,114.9846,114.4097,114.9846,585.0],["1992-09-21",116.1345,116.1345,114.9846,114.9846,338.0],["1992-09-22",114.4098,114.4098,112.685,112.685,562.0],["1992-09-23",112.11,112.6849,109.2354,112.11,4377.0],["1992-09-24",110.9602,113.2599,110.9602,112.11,2108.0],["1992-09-25",112.11,112.11,111.5351,112.11,1438.0],["1992-09-28",111.5351,112.1101,109.8104,110.3853,546.0],["1992-09-29",111.5351,112.6849,110.9602,112.11,1838.0],["1992-09-30",112.11,113.2599,112.11,113.2599,762.0],["1992-10-01",113.8348,113.8348,112.11,112.11,300.0],["1992-10-02",112.11,112.11,108.6605,108.6605,338.0],["1992-10-05",107.7338,107.7338,106.5754,107.1546,631.0],["1992-10-06",105.9961,106.5753,104.8377,106.5753,646.0],["1992-10-07",104.2585,106.5753,104.2585,106.5753,1508.0],["1992-10-08",105.4169,106.5753,104.2585,105.9961,892.0],["1992-10-09",105.9961,105.9961,104.2584,104.8377,738.0],["1992-10-12",104.2584,104.2584,103.1,103.1,1354.0],["1992-10-13",103.1,104.2585,101.9416,103.6793,1377.0],["1992-10-14",104.2584,104.2584,103.1,103.1,869.0],["1992-10-15",103.6793,105.4169,103.6793,104.2585,485.0],["1992-10-16",104.8377,105.4169,103.6793,105.4169,1246.0],["1992-10-19",104.8377,105.9961,104.2585,105.9961,500.0],["1992-10-20",105.9961,108.313,104.2585,106.5753,2438.0],["1992-10-21",107.1546,107.1546,104.8377,106.5753,600.0],["1992-10-22",107.7338,107.7338,105.4169,106.5753,1131.0],["1992-10-23",105.9961,105.9961,104.8377,105.9961,223.0],["1992-10-26",105.9961,105.9961,104.2584,104.8377,469.0],["1992-10-27",104.2584,105.4169,102.5208,104.8377,1908.0],["1992-10-28",104.2584,108.3129,104.2584,107.7337,1177.0],["1992-10-29",107.1546,108.313,106.5753,106.5753,308.0],["1992-10-30",106.5753,106.5753,103.1001,105.9961,3415.0],["1992-11-02",96.1495,96.1495,89.7781,90.9365,25046.0],["1992-11-03",89.7781,90.3573,83.4067,85.1444,13146.0],["1992-11-04",84.5652,85.7236,82.2483,82.8275,9969.0],["1992-11-05",82.2483,82.8275,81.0899,81.0899,12969.0],["1992-11-06",81.6691,83.986,81.6691,83.4068,3885.0],["1992-11-09",82.2483,83.4068,81.6691,82.2483,5608.0],["1992-11-10",82.2483,83.986,80.5107,82.2483,11723.0],["1992-11-11",82.8275,83.4068,81.6691,82.8275,11754.0],["1992-11-12",82.2484,84.5652,81.6692,84.5652,17738.0],["1992-11-13",84.5652,84.5652,82.8275,82.8275,4931.0],["1992-11-16",83.986,84.5652,82.8276,83.4068,5215.0],["1992-11-17",83.4068,83.4068,81.6691,81.6691,2931.0],["1992-11-18",81.6691,82.8276,81.0899,82.2483,4162.0],["1992-11-19",81.6691,83.4068,81.6691,83.4068,124962.0],["1992-11-20",83.4068,85.7237,82.8276,84.5652,25654.0],["1992-11-23",84.5652,85.1444,83.986,83.986,12269.0],["1992-11-24",83.986,83.986,82.2483,82.8275,14085.0],["1992-11-25",83.4068,83.986,83.4068,83.986,3938.0],["1992-11-27",83.986,84.5652,83.986,84.5652,2392.0],["1992-11-30",84.5652,84.5652,82.8276,83.986,2531.0],["1992-12-01",82.8275,83.4068,82.2483,82.8275,6108.0],["1992-12-02",82.8275,83.4068,82.2483,82.8275,2069.0],["1992-12-03",82.8276,84.5652,82.8276,83.986,6823.0],["1992-12-04",83.4068,84.5652,82.8276,83.986,2485.0],["1992-12-07",83.986,83.986,82.8275,82.8275,3123.0],["1992-12-08",83.4068,83.4068,82.8275,82.8275,2962.0],["1992-12-09",82.8275,83.4068,82.8275,82.8275,4254.0],["1992-12-10",83.4068,83.4068,82.2483,82.8275,7215.0],["1992-12-11",82.8276,83.4068,82.2484,83.4068,4562.0],["1992-12-14",83.4068,83.4068,82.2483,82.2483,1985.0],["1992-12-15",82.8276,82.8276,81.6691,82.2483,2438.0],["1992-12-16",82.2483,82.8276,82.2483,82.2483,3085.0],["1992-12-17",82.8275,83.4068,81.6691,82.8275,11177.0],["1992-12-18",83.4068,83.4068,81.6691,82.8275,4200.0],["1992-12-21",82.8275,82.8275,81.6691,82.8275,5085.0],["1992-12-22",82.8275,83.4068,82.2483,82.8275,9331.0],["1992-12-23",82.2484,83.4068,82.2484,83.4068,42131.0],["1992-12-24",83.4068,83.4068,82.8276,83.4068,4538.0],["1992-12-28",83.4068,83.986,83.4068,83.986,4546.0],["1992-12-29",83.986,83.986,83.4068,83.4068,3254.0],["1992-12-30",83.986,83.986,82.8276,83.4068,2715.0],["1992-12-31",83.4068,83.4068,82.8275,82.8275,4431.0],["1993-01-04",83.4068,83.4068,82.8275,82.8275,5438.0],["1993-01-05",83.4068,83.986,82.8276,83.4068,37854.0],["1993-01-06",83.4068,83.4068,82.2484,83.4068,6077.0],["1993-01-07",83.4068,83.986,82.8276,83.4068,4708.0],["1993-01-08",83.4068,83.4068,82.2484,83.4068,3331.0],["1993-01-11",83.6407,84.2256,83.0558,83.6407,969.0],["1993-01-12",83.0558,84.2256,83.0558,83.0558,8669.0],["1993-01-13",84.2256,84.2256,83.6407,84.2256,1838.0],["1993-01-14",84.2257,84.8106,83.6408,84.8106,14162.0],["1993-01-15",84.2256,84.8105,83.0558,83.6407,3608.0],["1993-01-18",84.2256,84.2256,83.6407,83.6407,2885.0],["1993-01-19",84.2256,84.2256,83.0558,83.6407,3315.0],["1993-01-20",84.2256,84.2256,83.6407,84.2256,4246.0],["1993-01-21",84.2256,84.8105,83.6407,83.6407,5085.0],["1993-01-22",84.2256,84.2256,83.6407,84.2256,1277.0],["1993-01-25",84.2256,85.9803,83.6407,85.9803,14192.0],["1993-01-26",87.1501,87.735,84.2256,84.2256,3392.0],["1993-01-27",85.9804,86.5653,84.8106,86.5653,3300.0],["1993-01-28",85.9804,87.1502,85.9804,86.5653,4492.0],["1993-01-29",87.735,87.735,84.8105,85.9803,2869.0],["1993-02-01",85.3954,85.3954,83.6407,83.6407,3377.0],["1993-02-02",83.6407,84.8105,83.0558,83.0558,124562.0],["1993-02-03",83.0558,83.0558,82.4709,82.4709,6154.0],["1993-02-04",83.6407,83.6407,82.4709,83.0558,7946.0],["1993-02-05",84.2256,87.1501,84.2256,87.1501,13469.0],["1993-02-08",87.1501,89.4897,86.5652,87.1501,5492.0],["1993-02-09",87.1502,87.1502,85.9804,86.5653,2838.0],["1993-02-10",86.5653,86.5653,85.3955,86.5653,5454.0],["1993-02-11",86.5653,86.5653,84.2257,84.8106,5654.0],["1993-02-12",84.8106,85.3955,84.2257,84.8106,7892.0],["1993-02-16",84.8105,87.1501,83.6407,87.1501,7931.0],["1993-02-17",85.9803,85.9803,84.2256,84.2256,6892.0],["1993-02-18",84.8105,85.3954,83.0558,83.6407,5031.0],["1993-02-19",83.6407,83.6407,82.4709,83.6407,1438.0],["1993-02-22",84.2256,84.8105,83.0558,83.6407,1215.0],["1993-02-23",83.0558,83.6407,82.4709,83.6407,2754.0],["1993-02-24",83.6407,84.2256,83.6407,83.6407,4392.0],["1993-02-25",83.6408,85.9804,83.6408,85.3955,2577.0],["1993-02-26",85.9803,85.9803,83.6407,84.2256,1954.0],["1993-03-01",84.8105,84.8105,83.6407,83.6407,4862.0],["1993-03-02",84.2257,84.8106,83.6408,84.8106,908.0],["1993-03-03",84.8105,84.8105,83.6407,84.2256,908.0],["1993-03-04",83.6408,84.8106,83.6408,84.8106,6154.0],["1993-03-05",84.2257,84.8106,84.2257,84.8106,5015.0],["1993-03-08",85.3954,87.1501,84.2256,87.1501,1523.0],["1993-03-09",87.1502,88.32,85.9804,88.32,2400.0],["1993-03-10",88.9049,88.9049,87.7351,88.32,3062.0],["1993-03-11",87.7351,87.7351,85.3955,85.3955,2254.0],["1993-03-12",84.2256,85.9803,83.6407,85.9803,2762.0],["1993-03-15",85.9804,86.5653,85.3955,86.5653,1523.0],["1993-03-16",85.3955,85.3955,84.2257,85.3955,1523.0],["1993-03-17",84.2257,85.3955,84.2257,84.8106,3031.0],["1993-03-18",85.3955,85.3955,84.2257,84.8106,2154.0],["1993-03-19",84.8105,84.8105,83.0558,84.2256,4685.0],["1993-03-22",84.2256,84.2256,82.4709,83.0558,2246.0],["1993-03-23",82.4709,83.0558,81.3011,81.3011,5562.0],["1993-03-24",82.4709,83.0558,81.3011,82.4709,3377.0],["1993-03-25",81.8861,81.8861,78.9616,80.7163,7546.0],["1993-03-26",80.7162,80.7162,78.9615,79.5464,3615.0],["1993-03-29",80.7162,80.7162,78.9615,79.5464,3223.0],["1993-03-30",79.5464,79.5464,78.9615,78.9615,3054.0],["1993-03-31",78.9615,79.5464,78.3766,79.5464,2631.0],["1993-04-01",78.9615,78.9615,77.7917,78.9615,4646.0],["1993-04-02",78.9616,78.9616,77.7918,78.3767,4262.0],["1993-04-05",78.022,79.2042,76.8399,76.8399,2115.0],["1993-04-06",75.6577,75.6577,74.4755,75.6577,6554.0],["1993-04-07",75.0666,75.6577,75.0666,75.6577,2446.0],["1993-04-08",75.6577,76.2488,75.6577,75.6577,1792.0],["1993-04-12",75.0666,76.8399,75.0666,76.8399,5069.0],["1993-04-13",76.8399,81.5685,76.8399,81.5685,3108.0],["1993-04-14",81.5684,82.1595,77.4309,78.613,8969.0],["1993-04-15",78.613,79.7952,76.2487,76.2487,6885.0],["1993-04-16",77.4309,79.2042,76.2488,78.022,4677.0],["1993-04-19",79.2042,79.7952,78.022,79.2042,1562.0],["1993-04-20",79.2042,80.3863,79.2042,79.7952,1185.0],["1993-04-21",79.2041,80.3863,79.2041,80.3863,869.0],["1993-04-22",79.7952,80.3863,79.2041,80.3863,2938.0],["1993-04-23",79.7952,80.3863,78.613,78.613,1177.0],["1993-04-26",79.2041,82.7506,78.613,82.1595,1808.0],["1993-04-27",83.3417,85.1149,82.7506,83.9327,1323.0],["1993-04-28",83.3417,85.1149,83.3417,83.9327,1954.0],["1993-04-29",84.5238,85.7059,83.9327,84.5238,485.0],["1993-04-30",84.5238,85.1149,84.5238,85.1149,469.0],["1993-05-03",85.706,85.706,84.5238,85.706,1131.0],["1993-05-04",85.706,86.2971,85.706,86.2971,2777.0],["1993-05-05",86.2971,86.8882,85.1149,86.2971,8477.0],["1993-05-06",86.297,86.8881,86.297,86.8881,2646.0],["1993-05-07",87.4792,88.0703,86.8881,88.0703,2723.0],["1993-05-10",88.6614,89.8436,88.0703,89.2525,2331.0],["1993-05-11",89.2525,89.8436,88.6614,89.2525,2400.0],["1993-05-12",89.2524,90.4346,88.6613,89.8435,946.0],["1993-05-13",89.8435,91.6167,89.8435,91.0257,1323.0],["1993-05-14",92.2078,92.2078,90.4346,91.6167,2269.0],["1993-05-17",91.6167,91.6167,88.0703,89.8435,1562.0],["1993-05-18",89.8435,91.0256,88.6613,89.8435,1215.0],["1993-05-19",88.6613,89.2524,88.0703,88.6613,746.0],["1993-05-20",88.6614,89.8436,88.0703,89.2525,3115.0],["1993-05-21",88.6614,91.6167,88.6614,91.6167,2254.0],["1993-05-24",89.2524,89.8435,88.6613,88.6613,2415.0],["1993-05-25",89.8436,89.8436,88.6614,89.2525,800.0],["1993-05-26",89.2525,89.2525,88.6614,89.2525,292.0],["1993-05-27",89.2524,91.0257,88.6614,91.0257,1046.0],["1993-05-28",90.4346,90.4346,88.0703,89.2525,1531.0],["1993-06-01",89.2524,91.6168,89.2524,90.4346,1077.0],["1993-06-02",91.0256,91.0256,89.8435,89.8435,600.0],["1993-06-03",89.8435,91.0256,89.8435,89.8435,1762.0],["1993-06-04",90.4346,90.4346,89.2524,89.8435,2154.0],["1993-06-07",89.2524,90.4346,88.6613,89.8435,1438.0],["1993-06-08",89.8435,90.4346,89.2524,90.4346,1777.0],["1993-06-09",89.2524,89.8435,89.2524,89.8435,1985.0],["1993-06-10",89.8436,89.8436,89.2525,89.2525,2338.0],["1993-06-11",89.2524,90.4346,88.6613,88.6613,1377.0],["1993-06-14",88.6614,89.2525,88.0703,89.2525,1292.0],["1993-06-15",88.6614,89.2524,88.0703,88.0703,1162.0],["1993-06-16",89.2525,90.4346,88.6614,89.2525,1315.0],["1993-06-17",89.8435,89.8435,88.6613,88.6613,938.0],["1993-06-18",88.6613,89.2524,88.6613,88.6613,646.0],["1993-06-21",88.0703,89.2524,88.0703,88.6613,877.0],["1993-06-22",89.2524,89.8435,88.6613,89.8435,5108.0],["1993-06-23",89.8435,91.0257,89.8435,90.4346,2238.0],["1993-06-24",89.8435,91.0257,89.2524,91.0257,769.0],["1993-06-25",89.8435,91.6168,89.8435,90.4346,515.0],["1993-06-28",89.8435,89.8435,88.6613,88.6613,1408.0],["1993-06-29",88.6613,88.6613,88.0703,88.6613,2246.0],["1993-06-30",88.6613,89.8435,88.0703,89.8435,2292.0],["1993-07-01",89.8436,89.8436,88.6614,89.2525,2154.0],["1993-07-02",88.8944,89.491,87.7012,87.7012,2054.0],["1993-07-06",87.1046,87.7012,85.3148,85.9114,1046.0],["1993-07-07",86.508,87.7012,85.9114,87.7012,923.0],["1993-07-08",87.1046,90.6843,87.1046,90.6843,5669.0],["1993-07-09",89.4911,90.6843,89.4911,89.4911,3185.0],["1993-07-12",89.4911,90.6843,89.4911,90.0877,1985.0],["1993-07-13",90.0877,90.6843,89.4911,89.4911,1531.0],["1993-07-14",88.8945,89.4911,88.2979,88.8945,5269.0],["1993-07-15",88.2979,88.8945,87.7013,88.8945,1846.0],["1993-07-16",87.7012,88.2978,87.1046,88.2978,1277.0],["1993-07-19",88.2978,88.2978,86.508,86.508,1208.0],["1993-07-20",86.508,86.508,85.9114,85.9114,400.0],["1993-07-21",86.508,87.7012,86.508,87.7012,646.0],["1993-07-22",87.1046,87.1046,85.3148,86.508,1162.0],["1993-07-23",85.3148,85.9114,85.3148,85.9114,954.0],["1993-07-26",85.3148,85.3148,82.9284,85.3148,2054.0],["1993-07-27",84.7182,84.7182,82.3318,82.3318,2162.0],["1993-07-28",83.525,83.525,81.7352,82.3318,562.0],["1993-07-29",81.7352,84.1216,81.7352,83.525,1046.0],["1993-07-30",84.1216,85.3148,84.1216,84.7182,500.0],["1993-08-02",84.7182,85.3148,83.525,84.1216,1146.0],["1993-08-03",84.1216,84.7182,82.9284,84.1216,2000.0],["1993-08-04",84.1216,85.3148,82.9284,82.9284,1723.0],["1993-08-05",82.9284,83.525,82.3318,82.9284,285.0],["1993-08-06",82.3318,82.9284,81.1386,82.3318,1869.0],["1993-08-09",83.525,83.525,82.3318,82.9284,1223.0],["1993-08-10",82.9284,83.525,82.3318,83.525,1038.0],["1993-08-11",84.1216,84.1216,81.7352,82.3318,3423.0],["1993-08-12",82.3318,82.3318,80.5419,81.7352,1669.0],["1993-08-13",82.9284,82.9284,81.1385,81.7352,1800.0],["1993-08-16",81.1386,81.7352,79.9454,79.9454,1708.0],["1993-08-17",79.9454,80.542,79.3488,80.542,1708.0],["1993-08-18",80.542,81.7352,79.9454,81.1386,1462.0],["1993-08-19",80.5419,81.7352,79.9453,81.7352,846.0],["1993-08-20",79.9454,81.1386,79.9454,81.1386,1600.0],["1993-08-23",79.9453,80.5419,79.3487,79.3487,2931.0],["1993-08-24",79.3488,80.542,79.3488,79.9454,2131.0],["1993-08-25",79.9453,82.9284,79.9453,81.7352,4446.0],["1993-08-26",81.1386,82.3318,80.542,81.1386,3438.0],["1993-08-27",81.1385,81.7352,80.5419,81.7352,1954.0],["1993-08-30",82.3318,82.9284,81.7352,82.3318,1815.0],["1993-08-31",82.3318,82.9284,81.7352,81.7352,4954.0],["1993-09-01",81.1386,81.7352,79.3488,80.542,3131.0],["1993-09-02",79.9453,80.5419,78.7521,78.7521,4992.0],["1993-09-03",78.7521,78.7521,78.1555,78.1555,3154.0],["1993-09-07",78.1555,78.7521,76.3657,76.9623,7246.0],["1993-09-08",76.3657,76.3657,75.7691,76.3657,6169.0],["1993-09-09",75.7691,76.9623,74.5759,75.1725,5769.0],["1993-09-10",75.7691,75.7691,74.5759,75.1725,2923.0],["1993-09-13",75.1725,76.3657,75.1725,76.3657,1946.0],["1993-09-14",75.7691,75.7691,75.1725,75.1725,3462.0],["1993-09-15",75.7691,76.9623,75.1725,75.1725,4892.0],["1993-09-16",74.5759,75.7691,74.5759,74.5759,3238.0],["1993-09-17",75.7691,76.3657,75.1725,75.7691,5054.0],["1993-09-20",75.1725,76.3657,74.5759,75.1725,1946.0],["1993-09-21",74.5759,76.3657,74.5759,75.1725,5262.0],["1993-09-22",74.5759,75.7691,74.5759,74.5759,2346.0],["1993-09-23",74.5759,76.3657,74.5759,75.7691,7685.0],["1993-09-24",75.7691,76.3657,74.5759,75.1725,6762.0],["1993-09-27",74.5759,75.1725,74.5759,75.1725,3338.0],["1993-09-28",74.5759,75.1725,73.9793,73.9793,4169.0],["1993-09-29",74.5759,74.5759,73.9793,73.9793,3254.0],["1993-09-30",74.5759,74.5759,73.3827,74.5759,3831.0],["1993-10-01",74.5759,74.5759,73.3827,74.5759,8592.0],["1993-10-04",74.8172,75.4206,73.6105,73.6105,4362.0],["1993-10-05",73.6106,74.8173,73.6106,74.8173,3323.0],["1993-10-06",73.6105,74.8172,73.6105,73.6105,5346.0],["1993-10-07",74.2139,74.2139,73.0071,73.6105,4892.0],["1993-10-08",73.0071,74.2139,73.0071,73.6105,1392.0],["1993-10-11",73.0071,73.6105,73.0071,73.6105,754.0],["1993-10-12",73.6105,74.2139,73.0071,74.2139,2777.0],["1993-10-13",73.0071,74.2139,73.0071,73.6105,3115.0],["1993-10-14",74.2139,74.2139,73.6105,74.2139,1177.0],["1993-10-15",73.6105,74.2139,73.6105,73.6105,2108.0],["1993-10-18",76.024,80.2475,75.4206,77.2307,10492.0],["1993-10-19",77.2307,77.2307,76.024,76.024,3800.0],["1993-10-20",76.024,76.6273,76.024,76.6273,3192.0],["1993-10-21",76.6274,77.8341,74.8173,74.8173,20085.0],["1993-10-22",75.4206,76.6273,75.4206,76.024,7554.0],["1993-10-25",76.024,76.6273,75.4206,76.024,2369.0],["1993-10-26",75.4206,77.2307,74.8173,77.2307,3992.0],["1993-10-27",77.2307,77.2307,74.8172,76.024,31862.0],["1993-10-28",76.024,76.6273,75.4206,76.6273,47715.0],["1993-10-29",77.2307,79.6441,76.6273,79.6441,6608.0],["1993-11-01",79.0408,79.6441,77.8341,79.6441,2031.0],["1993-11-02",79.6441,82.661,79.0408,82.661,3400.0],["1993-11-03",81.4542,82.0576,79.6441,79.6441,3538.0],["1993-11-04",81.4543,84.4711,80.2475,82.0576,4600.0],["1993-11-05",82.661,85.0744,82.0576,83.8677,5877.0],["1993-11-08",84.4711,87.4879,84.4711,85.0745,4792.0],["1993-11-09",85.0744,86.8845,85.0744,85.6778,6069.0],["1993-11-10",85.6778,88.0913,85.6778,86.8845,4077.0],["1993-11-11",86.8846,88.0913,86.2812,88.0913,2238.0],["1993-11-12",86.8845,89.9014,86.2812,89.298,6238.0],["1993-11-15",89.2979,91.108,88.0912,88.6946,4292.0],["1993-11-16",88.6946,90.5047,88.6946,90.5047,4154.0],["1993-11-17",89.298,90.5047,89.298,90.5047,4838.0],["1993-11-18",90.5047,90.5047,88.0913,89.298,4992.0],["1993-11-19",89.9014,91.1081,88.6947,91.1081,5085.0],["1993-11-22",89.298,90.5047,88.6946,90.5047,2385.0],["1993-11-23",90.5047,90.5047,88.6946,89.298,3431.0],["1993-11-24",88.6947,91.1081,88.6947,91.1081,2377.0],["1993-11-26",91.1081,91.1081,89.298,89.298,838.0],["1993-11-29",88.6947,92.3149,88.6947,91.1081,5408.0],["1993-11-30",90.5047,92.3148,89.9014,91.7115,5015.0],["1993-12-01",91.7114,91.7114,89.298,90.5047,1892.0],["1993-12-02",89.9014,90.5047,88.0913,88.0913,1462.0],["1993-12-03",89.298,91.7115,88.6946,91.7115,2362.0],["1993-12-06",90.5047,92.3148,90.5047,92.3148,4054.0],["1993-12-07",91.1081,91.7115,89.9014,89.9014,3046.0],["1993-12-08",89.9014,91.7115,89.9014,91.1081,3454.0],["1993-12-09",90.5047,91.7114,89.9013,90.5047,2292.0],["1993-12-10",91.1081,91.7115,88.6946,89.298,1846.0],["1993-12-13",88.6946,89.298,88.6946,89.298,554.0],["1993-12-14",89.298,91.1081,88.6947,89.9014,2854.0],["1993-12-15",89.298,89.9014,88.6946,89.298,869.0],["1993-12-16",88.0912,89.9013,86.8845,88.6946,4392.0],["1993-12-17",88.6946,91.7114,88.0912,90.5047,5369.0],["1993-12-20",89.9013,90.5047,88.6946,90.5047,2854.0],["1993-12-21",90.5047,91.108,88.6946,88.6946,2923.0],["1993-12-22",87.4879,87.4879,85.0745,85.0745,2577.0],["1993-12-23",85.6778,85.6778,83.2643,84.4711,885.0],["1993-12-27",83.8677,88.0913,83.2643,86.8845,1331.0],["1993-12-28",88.0912,90.5047,87.4879,90.5047,762.0],["1993-12-29",89.9014,91.1081,89.9014,91.1081,1808.0],["1993-12-30",90.5047,91.7114,88.6946,90.5047,2777.0],["1993-12-31",91.1081,91.7115,89.9014,89.9014,1500.0],["1994-01-03",88.6946,89.9014,87.4879,89.298,2754.0],["1994-01-04",89.9014,93.5216,89.9014,91.7115,3277.0],["1994-01-05",91.1081,92.9182,91.1081,92.3148,2038.0],["1994-01-06",91.7115,93.5216,91.1081,91.7115,2700.0],["1994-01-07",91.1081,92.9182,91.1081,92.9182,715.0],["1994-01-10",91.944,93.1618,91.944,91.944,2754.0],["1994-01-11",92.5528,93.1617,88.8994,89.5083,13454.0],["1994-01-12",88.8995,92.5529,88.8995,91.944,2569.0],["1994-01-13",91.3351,91.3351,90.7262,90.7262,754.0],["1994-01-14",90.1173,91.944,90.1173,91.944,1831.0],["1994-01-17",90.7262,90.7262,90.1173,90.7262,554.0],["1994-01-18",90.1173,91.944,87.0728,91.944,14462.0],["1994-01-19",90.7261,91.9439,90.7261,91.335,1377.0],["1994-01-20",91.9439,91.9439,90.1172,90.1172,831.0],["1994-01-21",91.335,91.335,89.5083,90.1172,754.0],["1994-01-24",89.5084,91.944,88.8995,91.944,2185.0],["1994-01-25",90.7262,91.944,90.1173,90.7262,1585.0],["1994-01-26",90.7262,91.944,90.7262,91.944,538.0],["1994-01-27",90.7262,91.944,89.5084,90.7262,1769.0],["1994-01-28",91.335,91.9439,90.7261,91.335,508.0],["1994-01-31",91.3351,91.944,90.1173,90.7262,2600.0],["1994-02-01",90.7262,91.944,90.7262,90.7262,1615.0],["1994-02-02",90.7262,91.3351,90.1173,90.7262,7331.0],["1994-02-03",91.335,91.335,89.5083,90.1172,731.0],["1994-02-04",90.7261,90.7261,87.6816,88.2905,1177.0],["1994-02-07",87.6816,90.1172,85.8549,87.6816,1808.0],["1994-02-08",87.6816,87.6816,86.4638,87.0727,2185.0],["1994-02-09",87.6816,89.5083,87.6816,89.5083,4046.0],["1994-02-10",88.8994,89.5083,88.2905,89.5083,2162.0],["1994-02-11",88.2906,88.2906,85.8549,85.8549,662.0],["1994-02-14",85.246,87.6816,85.246,86.4638,1023.0],["1994-02-15",85.246,86.4639,85.246,85.8549,746.0],["1994-02-16",85.246,86.4639,85.246,85.8549,800.0],["1994-02-17",85.8549,86.4639,85.8549,85.8549,908.0],["1994-02-18",85.246,85.8549,84.6371,84.6371,1985.0],["1994-02-22",82.8105,84.6372,82.8105,84.0283,2446.0],["1994-02-23",84.0282,85.8549,84.0282,85.246,669.0],["1994-02-24",84.0282,84.6371,83.4193,83.4193,2146.0],["1994-02-25",83.4193,84.0282,82.2015,82.8104,14877.0],["1994-02-28",82.8105,82.8105,81.5927,81.5927,1846.0],["1994-03-01",83.4193,83.4193,81.5926,82.2015,7700.0],["1994-03-02",82.2015,82.2015,81.5926,82.2015,1162.0],["1994-03-03",81.5927,82.2016,81.5927,81.5927,1408.0],["1994-03-04",81.5926,81.5926,80.3748,80.9837,2469.0],["1994-03-07",80.3749,82.2016,80.3749,81.5927,3200.0],["1994-03-08",81.5927,82.8105,80.9838,81.5927,1485.0],["1994-03-09",81.5926,81.5926,79.7659,80.3748,2700.0],["1994-03-10",79.7659,82.2015,77.9392,82.2015,6108.0],["1994-03-11",81.5926,81.5926,80.9837,80.9837,600.0],["1994-03-14",81.5926,83.4193,81.5926,82.8104,892.0],["1994-03-15",82.2015,83.4193,81.5926,82.8104,900.0],["1994-03-16",83.4193,83.4193,82.2015,82.2015,1808.0],["1994-03-17",82.8105,84.6372,82.8105,84.0283,3800.0],["1994-03-18",87.6816,87.6816,85.8549,86.4638,2500.0],["1994-03-21",85.8549,85.8549,84.0282,84.6371,854.0],["1994-03-22",84.0282,85.246,82.8104,82.8104,1600.0],["1994-03-23",82.2015,82.8104,80.9837,82.2015,1362.0],["1994-03-24",82.2015,83.4193,81.5926,83.4193,600.0],["1994-03-25",82.2016,83.4194,81.5927,81.5927,1669.0],["1994-03-28",82.8104,83.4193,81.5926,83.4193,1269.0],["1994-03-29",82.2016,82.2016,81.5927,81.5927,2977.0],["1994-03-30",81.5927,81.5927,79.766,79.766,3869.0],["1994-03-31",78.5481,79.157,77.3303,77.9392,2892.0],["1994-04-04",77.3303,80.3748,76.7214,80.3748,1369.0],["1994-04-05",81.5926,82.8104,80.9837,82.2015,2077.0],["1994-04-06",83.0629,84.2935,81.8323,81.8323,2038.0],["1994-04-07",81.2171,81.2171,78.756,80.6018,1569.0],["1994-04-08",81.2171,81.8323,79.3712,81.8323,1123.0],["1994-04-11",81.2171,83.063,79.3713,82.4477,1100.0],["1994-04-12",83.063,83.063,81.2171,82.4477,1062.0],["1994-04-13",81.2171,83.0629,81.2171,81.8323,892.0],["1994-04-14",81.8324,81.8324,78.756,78.756,5277.0],["1994-04-15",79.3712,79.3712,76.9101,77.5254,1800.0],["1994-04-18",77.5254,78.1407,76.2948,77.5254,5577.0],["1994-04-19",77.5254,78.756,77.5254,78.1407,2108.0],["1994-04-20",78.1407,78.756,76.9101,77.5254,1546.0],["1994-04-21",77.5254,78.1407,76.9101,77.5254,1669.0],["1994-04-22",77.5255,77.5255,76.2949,76.2949,4277.0],["1994-04-25",75.6795,76.2948,75.0643,75.6795,3154.0],["1994-04-26",75.0643,76.9102,75.0643,76.2949,1677.0],["1994-04-28",75.6796,76.2949,75.0643,76.2949,1477.0],["1994-04-29",75.6796,76.2949,75.0643,75.0643,4638.0],["1994-05-02",75.0643,78.1407,74.449,77.5254,3831.0],["1994-05-03",78.1407,78.756,76.9101,78.1407,1623.0],["1994-05-04",76.9101,78.1407,76.9101,78.1407,2900.0],["1994-05-05",77.5254,77.5254,76.2948,76.9101,3592.0],["1994-05-06",76.2948,76.2948,74.449,75.6795,6408.0],["1994-05-09",75.0643,75.6796,74.449,74.449,5792.0],["1994-05-10",75.0643,78.1407,75.0643,78.1407,2185.0],["1994-05-11",77.5255,77.5255,76.2949,76.2949,1654.0],["1994-05-12",76.2949,76.9102,76.2949,76.2949,985.0],["1994-05-13",76.2948,77.5254,76.2948,76.9101,1908.0],["1994-05-16",76.2948,78.756,76.2948,76.9101,1192.0],["1994-05-17",78.1407,78.756,76.2949,78.1407,2062.0],["1994-05-18",78.756,83.0629,78.756,83.0629,1246.0],["1994-05-19",82.4476,82.4476,79.3712,79.3712,1215.0],["1994-05-20",78.756,78.756,76.9101,76.9101,3323.0],["1994-05-23",78.1407,79.3713,77.5254,78.756,1392.0],["1994-05-24",79.3712,79.3712,76.9101,76.9101,2454.0],["1994-05-25",76.9101,78.1407,76.2948,77.5254,1731.0],["1994-05-26",76.9101,78.756,76.9101,78.1407,746.0],["1994-05-27",76.9101,79.9865,76.9101,79.3712,2277.0],["1994-05-31",78.756,78.756,76.2949,76.2949,1569.0],["1994-06-01",76.9101,78.756,76.9101,78.1407,969.0],["1994-06-02",79.3713,79.3713,78.1407,78.1407,1200.0],["1994-06-03",78.756,79.3713,78.756,78.756,854.0],["1994-06-06",77.5254,78.756,77.5254,77.5254,1423.0],["1994-06-07",77.5254,78.756,77.5254,78.1407,1300.0],["1994-06-08",78.1407,78.1407,77.5254,77.5254,508.0],["1994-06-09",78.1407,79.9865,78.1407,79.3712,3592.0],["1994-06-10",79.3713,81.2171,79.3713,80.6018,1508.0],["1994-06-13",79.9865,83.0629,79.9865,83.0629,2131.0],["1994-06-14",82.4476,84.2935,82.4476,83.0629,1277.0],["1994-06-15",83.0629,83.0629,81.2171,81.8323,1438.0],["1994-06-16",81.8324,84.9088,81.8324,84.9088,1123.0],["1994-06-17",85.5241,85.5241,84.2935,84.9088,2431.0],["1994-06-20",84.2935,84.2935,83.6782,83.6782,238.0],["1994-06-21",82.4477,83.063,82.4477,82.4477,1992.0],["1994-06-22",82.4476,83.0629,82.4476,83.0629,500.0],["1994-06-23",82.4477,83.063,82.4477,82.4477,285.0],["1994-06-24",82.4477,82.4477,79.9865,80.6018,3715.0],["1994-06-27",79.9865,81.2171,78.7559,81.2171,1177.0],["1994-06-28",79.9865,81.2171,79.9865,81.2171,715.0],["1994-06-29",78.756,80.6018,78.1407,80.6018,2338.0],["1994-06-30",79.9865,81.2171,78.756,78.756,1854.0],["1994-07-01",78.756,78.756,77.5254,78.756,2477.0],["1994-07-05",78.756,79.3713,78.1407,78.756,1923.0],["1994-07-06",78.3827,80.249,78.0717,80.249,1877.0],["1994-07-07",80.871,80.871,79.6269,80.249,546.0],["1994-07-08",79.6269,83.3594,79.6269,82.1152,1177.0],["1994-07-11",82.1152,82.1152,80.249,80.249,962.0],["1994-07-12",80.249,82.1153,79.6269,80.8711,1815.0],["1994-07-13",79.6269,80.249,79.0048,79.6269,1531.0],["1994-07-14",79.0048,79.0048,77.7607,79.0048,5162.0],["1994-07-15",78.3828,78.3828,77.1386,77.1386,6623.0],["1994-07-18",77.1386,77.7606,75.8944,75.8944,3815.0],["1994-07-19",75.8944,75.8944,72.7839,72.7839,8138.0],["1994-07-20",73.406,75.8944,73.406,75.8944,5092.0],["1994-07-21",75.8944,75.8944,74.0281,75.2723,4538.0],["1994-07-22",74.6502,75.2723,73.406,75.2723,1677.0],["1994-07-25",74.0281,74.6502,74.0281,74.0281,992.0],["1994-07-26",72.7839,74.6502,72.7839,74.0281,5485.0],["1994-07-27",74.6502,76.5164,74.6502,76.5164,2015.0],["1994-07-28",75.8944,75.8944,74.6502,74.6502,1546.0],["1994-07-29",75.2723,76.5165,74.6502,75.2723,1762.0],["1994-08-01",74.6502,76.5164,74.6502,76.5164,1562.0],["1994-08-02",76.5164,77.7606,75.2723,76.5164,2869.0],["1994-08-03",77.7606,77.7606,75.8944,75.8944,1977.0],["1994-08-04",75.2723,75.2723,74.6502,75.2723,1631.0],["1994-08-05",74.6502,75.8944,74.6502,75.2723,1854.0],["1994-08-08",75.2723,75.8944,75.2723,75.8944,1038.0],["1994-08-09",75.2723,75.8944,74.6502,74.6502,2223.0],["1994-08-10",74.6502,75.8944,74.6502,75.2723,1685.0],["1994-08-11",75.2723,75.8944,75.2723,75.2723,792.0],["1994-08-12",75.8944,75.8944,74.6502,74.6502,4454.0],["1994-08-15",74.6502,75.8944,74.6502,75.8944,677.0],["1994-08-16",75.2723,77.1385,75.2723,75.2723,2231.0],["1994-08-17",75.2723,75.8944,74.6502,75.2723,862.0],["1994-08-18",74.6502,75.2723,74.3392,74.3392,4246.0],["1994-08-19",74.0281,74.6502,74.0281,74.6502,4277.0],["1994-08-22",74.0281,74.0281,73.406,74.0281,538.0],["1994-08-23",74.6502,75.2723,74.0281,74.0281,954.0],["1994-08-24",74.0281,74.6502,74.0281,74.6502,2469.0],["1994-08-25",74.0281,75.2723,74.0281,74.6502,2885.0],["1994-08-26",75.2723,75.8944,75.2723,75.8944,5300.0],["1994-08-29",77.1385,80.249,77.1385,80.249,2638.0],["1994-08-30",79.6269,82.1152,79.6269,80.249,4846.0],["1994-08-31",80.249,80.249,79.6269,79.6269,1600.0],["1994-09-01",80.249,80.871,79.6269,80.249,3800.0],["1994-09-02",79.6269,81.4932,79.6269,80.8711,754.0],["1994-09-06",80.249,82.1152,80.249,81.4932,269.0],["1994-09-07",80.249,80.8711,79.6269,80.8711,1069.0],["1994-09-08",80.8711,80.8711,79.0048,80.8711,2831.0],["1994-09-09",81.4931,82.7373,80.871,82.7373,2277.0],["1994-09-12",82.7373,82.7373,81.4931,82.7373,2646.0],["1994-09-13",81.4932,83.3594,81.4932,83.3594,1977.0],["1994-09-14",82.7373,83.9815,82.7373,83.3594,546.0],["1994-09-15",83.9815,87.714,83.9815,87.714,5069.0],["1994-09-16",89.5802,90.8244,88.336,88.9581,11131.0],["1994-09-19",89.5802,90.2023,88.3361,88.3361,4023.0],["1994-09-20",87.714,87.714,85.8478,85.8478,1062.0],["1994-09-21",85.8477,87.0919,85.8477,87.0919,1492.0],["1994-09-22",87.0919,87.0919,86.4698,87.0919,2562.0],["1994-09-23",85.8478,86.4699,85.8478,85.8478,631.0],["1994-09-26",86.4699,86.4699,85.2257,85.8478,1100.0],["1994-09-27",85.2257,85.2257,82.7373,83.9815,3508.0],["1994-09-28",83.3594,83.9815,82.7373,83.3594,2615.0],["1994-09-29",82.1152,82.1152,80.871,82.1152,3615.0],["1994-09-30",82.7373,85.8477,82.7373,85.2256,1169.0],["1994-10-03",85.2257,86.4699,85.2257,85.8478,10492.0],["1994-10-04",85.8477,86.4698,85.8477,86.4698,762.0],["1994-10-05",86.4698,86.4698,85.2256,86.4698,2646.0],["1994-10-06",85.8477,85.8477,84.6036,85.2256,1377.0],["1994-10-07",85.4771,86.7341,84.2201,84.8486,1146.0],["1994-10-10",85.4771,85.4771,84.2201,84.8486,1377.0],["1994-10-11",85.4771,85.7913,84.8485,85.4771,569.0],["1994-10-12",85.477,87.3626,84.8485,87.3626,2238.0],["1994-10-13",87.9911,87.9911,86.1056,86.1056,4162.0],["1994-10-14",86.1056,86.7341,86.1056,86.7341,1738.0],["1994-10-17",86.1056,86.7341,85.4771,86.7341,5892.0],["1994-10-18",86.7341,86.7341,86.1056,86.1056,854.0],["1994-10-19",86.7341,87.3626,86.1056,86.1056,3385.0],["1994-10-20",86.7341,86.7341,86.1056,86.7341,1208.0],["1994-10-21",86.7341,86.7341,84.2201,84.8486,11754.0],["1994-10-24",85.4771,86.1056,82.963,82.963,1238.0],["1994-10-25",82.3345,83.5915,79.8205,81.0775,2031.0],["1994-10-26",81.0775,81.0775,79.8205,80.449,815.0],["1994-10-27",80.449,80.449,79.192,79.8205,1223.0],["1994-10-28",80.449,80.449,79.192,79.8205,7815.0],["1994-10-31",80.449,80.449,79.8205,79.8205,3738.0],["1994-11-01",79.1919,79.8205,77.3064,77.3064,2869.0],["1994-11-02",77.3064,77.3064,76.0494,77.3064,2731.0],["1994-11-03",77.3065,79.8205,77.3065,79.192,1492.0],["1994-11-04",79.192,80.449,79.192,79.8205,4592.0],["1994-11-07",80.449,80.449,79.192,79.8205,2131.0],["1994-11-08",79.192,79.8205,77.935,77.935,3808.0],["1994-11-09",79.192,80.449,77.935,79.8205,4623.0],["1994-11-10",79.8205,80.449,79.192,79.8205,1223.0],["1994-11-11",78.5635,79.8205,78.5635,79.192,962.0],["1994-11-14",79.192,81.0775,79.192,81.0775,915.0],["1994-11-15",81.706,81.706,80.449,80.449,769.0],["1994-11-16",80.449,81.706,80.449,81.0775,1354.0],["1994-11-17",81.0775,82.9631,81.0775,81.706,1631.0],["1994-11-18",81.706,83.5915,81.0775,82.963,2408.0],["1994-11-21",82.3345,82.3345,79.192,80.449,2100.0],["1994-11-22",79.192,79.8205,79.192,79.192,1569.0],["1994-11-23",79.192,79.8205,79.192,79.192,708.0],["1994-11-25",79.192,79.8205,79.192,79.8205,462.0],["1994-11-28",78.5635,79.192,77.9349,78.5635,1654.0],["1994-11-29",78.5635,78.5635,77.3065,77.935,2192.0],["1994-11-30",77.3065,78.5635,77.3065,77.935,1285.0],["1994-12-01",77.3065,78.5635,77.3065,77.935,1708.0],["1994-12-02",77.9349,77.9349,76.6779,77.3064,1154.0],["1994-12-05",77.3064,79.192,77.3064,78.5635,1815.0],["1994-12-06",77.9349,78.5634,77.3064,77.3064,854.0],["1994-12-07",77.3064,77.9349,76.6779,77.3064,862.0],["1994-12-08",77.9349,78.5634,77.3064,77.3064,462.0],["1994-12-09",76.678,77.3065,76.0494,76.0494,1785.0],["1994-12-12",76.0495,77.3065,76.0495,76.678,885.0],["1994-12-13",76.6779,77.3064,76.0494,77.3064,1185.0],["1994-12-14",77.3065,79.192,76.678,77.935,3123.0],["1994-12-15",76.6779,79.8205,76.0494,78.5635,3162.0],["1994-12-16",77.935,79.8205,77.3065,79.192,7446.0],["1994-12-19",79.8205,79.8205,78.5635,79.192,2446.0],["1994-12-20",79.192,79.192,77.9349,78.5635,2908.0],["1994-12-21",78.5635,79.8205,78.5635,79.192,2823.0],["1994-12-22",78.5635,79.8205,77.935,77.935,2669.0],["1994-12-23",78.5635,79.8205,78.5635,79.8205,1446.0],["1994-12-27",79.8205,79.8205,79.192,79.192,1977.0],["1994-12-28",79.192,79.8205,78.5635,79.192,1662.0],["1994-12-29",79.192,79.192,77.935,77.935,1231.0],["1994-12-30",77.935,79.8205,76.678,77.935,3023.0],["1995-01-03",77.3065,79.8205,77.3065,79.8205,808.0],["1995-01-04",79.192,81.0775,78.5635,81.0775,3538.0],["1995-01-05",79.8205,80.449,79.192,79.8205,1677.0],["1995-01-06",79.8205,80.449,79.8205,79.8205,1100.0],["1995-01-09",80.0747,80.7102,80.0747,80.7102,1646.0],["1995-01-10",80.0746,82.6167,79.4391,81.9812,4392.0],["1995-01-11",81.9813,81.9813,80.0747,80.7102,1262.0],["1995-01-12",80.7102,82.6168,80.7102,82.6168,1254.0],["1995-01-13",81.9812,82.6167,81.9812,81.9812,1862.0],["1995-01-16",81.9813,82.6168,81.9813,82.6168,508.0],["1995-01-17",82.6168,83.8878,82.6168,83.8878,623.0],["1995-01-18",83.2523,83.8878,82.6168,83.2523,423.0],["1995-01-19",83.2523,83.8878,83.2523,83.8878,1215.0],["1995-01-20",83.8878,84.5233,83.2523,83.8878,1162.0],["1995-01-23",83.2522,84.5232,81.3457,84.5232,3331.0],["1995-01-24",83.8877,84.5232,83.2522,84.5232,3008.0],["1995-01-25",84.5233,84.5233,83.2523,83.2523,2638.0],["1995-01-26",83.2523,85.1588,82.6168,83.8878,2654.0],["1995-01-27",83.8877,84.5232,81.9812,81.9812,1577.0],["1995-01-30",81.9813,83.8878,81.9813,83.2523,1577.0],["1995-01-31",83.8878,83.8878,83.2523,83.2523,785.0],["1995-02-01",83.8878,83.8878,81.9813,82.6168,654.0],["1995-02-02",83.2523,83.2523,82.6168,83.2523,1454.0],["1995-02-03",83.8878,85.1588,83.2523,83.8878,862.0],["1995-02-06",84.5233,85.7943,83.8878,85.7943,1692.0],["1995-02-07",85.7943,87.0653,85.1588,85.7943,1115.0],["1995-02-08",85.1588,87.0653,84.5233,85.7943,3692.0],["1995-02-09",85.7943,87.0653,85.1588,87.0653,2254.0],["1995-02-10",86.4299,87.0654,85.1588,86.4299,5777.0],["1995-02-13",85.7943,87.0653,84.5233,85.7943,1669.0],["1995-02-14",85.7943,87.7009,85.7943,87.7009,5438.0],["1995-02-15",87.0654,88.9719,86.4298,88.9719,4731.0],["1995-02-16",88.9719,88.9719,88.3364,88.9719,646.0],["1995-02-17",88.3363,90.2429,88.3363,90.2429,2231.0],["1995-02-21",90.243,91.514,90.243,91.514,3285.0],["1995-02-22",90.243,92.1495,90.243,91.514,4000.0],["1995-02-23",91.5139,92.1494,90.8784,90.8784,3462.0],["1995-02-24",90.8784,93.4204,90.8784,93.4204,2923.0],["1995-02-27",92.1494,92.1494,90.8784,90.8784,2431.0],["1995-02-28",92.1495,92.785,91.514,92.785,2515.0],["1995-03-01",92.1495,92.1495,91.514,91.514,1900.0],["1995-03-02",90.8785,91.514,90.8785,91.514,985.0],["1995-03-03",90.2429,90.8784,89.6074,89.6074,985.0],["1995-03-06",88.9719,88.9719,88.3364,88.3364,708.0],["1995-03-07",87.7009,87.7009,86.4299,86.4299,1585.0],["1995-03-08",85.7943,86.4298,85.7943,85.7943,1223.0],["1995-03-09",85.7943,86.4298,85.7943,85.7943,2838.0],["1995-03-10",86.4298,87.0653,86.4298,87.0653,685.0],["1995-03-13",86.4299,87.7009,86.4299,86.4299,946.0],["1995-03-14",87.7009,88.9719,86.4298,88.3364,3331.0],["1995-03-15",87.7009,87.7009,86.4299,87.7009,562.0],["1995-03-16",87.0654,87.0654,86.4299,86.4299,715.0],["1995-03-17",85.7943,86.4298,85.1588,85.7943,1592.0],["1995-03-20",85.7943,86.4298,85.1588,85.1588,1631.0],["1995-03-21",85.1588,87.0654,85.1588,86.4299,2038.0],["1995-03-22",85.7943,86.4299,85.7943,86.4299,1515.0],["1995-03-23",86.4298,88.9719,85.7943,87.0653,4000.0],["1995-03-24",87.7008,90.2429,87.7008,90.2429,3615.0],["1995-03-27",89.6074,90.8784,88.9718,90.8784,3977.0],["1995-03-28",90.2429,90.8784,89.6074,90.8784,1200.0],["1995-03-29",90.8784,90.8784,90.2429,90.2429,808.0],["1995-03-30",90.8784,92.1494,90.2429,92.1494,4154.0],["1995-03-31",92.1494,92.1494,90.8784,90.8784,4615.0],["1995-04-03",90.243,91.514,90.243,91.514,2062.0],["1995-04-04",91.5139,94.056,91.5139,93.4204,3038.0],["1995-04-05",92.1494,93.4204,92.1494,92.1494,2108.0],["1995-04-06",92.1495,92.785,91.514,91.514,2677.0],["1995-04-07",91.1289,93.6959,91.1289,93.6959,1392.0],["1995-04-10",94.3377,94.3377,92.4124,93.6959,2108.0],["1995-04-11",93.0541,93.6959,92.4123,93.0541,1238.0],["1995-04-12",93.0541,93.0541,92.4123,93.0541,585.0],["1995-04-13",92.4123,93.6959,92.4123,93.0541,1469.0],["1995-04-17",93.0541,93.0541,89.8454,89.8454,1146.0],["1995-04-18",90.4871,90.4871,89.8454,90.4871,1546.0],["1995-04-19",91.1289,91.1289,89.8453,91.1289,1931.0],["1995-04-20",89.8454,91.7707,89.8454,90.4871,3092.0],["1995-04-21",91.7707,93.0542,91.1289,92.4124,1892.0],["1995-04-24",93.0542,93.0542,92.4124,92.4124,1392.0],["1995-04-25",91.1288,92.4124,91.1288,91.7706,1085.0],["1995-04-26",91.7706,93.0541,91.7706,91.7706,746.0],["1995-04-27",91.7707,93.0542,91.7707,92.4124,715.0],["1995-04-28",91.7707,93.0542,91.7707,92.4124,831.0],["1995-05-01",91.7706,91.7706,91.1289,91.1289,1546.0],["1995-05-02",90.4871,91.1289,90.4871,90.4871,908.0],["1995-05-03",91.7706,92.4124,91.1288,91.7706,1185.0],["1995-05-04",92.4124,92.4124,90.4871,90.4871,1662.0],["1995-05-05",90.4871,91.1289,89.8454,90.4871,2577.0],["1995-05-08",90.4872,92.4124,90.4872,92.4124,1477.0],["1995-05-09",91.7706,94.3376,91.1288,94.3376,2392.0],["1995-05-10",93.6959,93.6959,91.1288,91.7706,1562.0],["1995-05-11",93.0541,95.6211,92.4124,94.9794,5192.0],["1995-05-12",93.6958,94.9794,93.6958,94.3376,2908.0],["1995-05-15",93.0541,94.9794,92.4124,94.9794,1677.0],["1995-05-16",93.6959,94.9794,93.6959,93.6959,1400.0],["1995-05-17",92.4124,96.9047,92.4124,96.2629,14954.0],["1995-05-18",94.9794,97.5464,93.6959,95.6211,7692.0],["1995-05-19",94.9794,95.6211,94.9794,95.6211,2769.0],["1995-05-22",94.3377,96.9047,94.3377,96.9047,1046.0],["1995-05-23",95.6212,96.9047,95.6212,96.2629,3277.0],["1995-05-24",96.2629,97.5464,96.2629,96.9047,1085.0],["1995-05-25",96.2629,96.9047,96.2629,96.9047,1408.0],["1995-05-26",95.6212,96.9047,95.6212,96.9047,2469.0],["1995-05-30",95.6212,97.5464,95.6212,96.2629,1669.0],["1995-05-31",95.6211,97.5464,95.6211,97.5464,1938.0],["1995-06-01",96.9047,97.5464,96.9047,96.9047,2608.0],["1995-06-02",96.9047,98.1882,96.2629,96.9047,2662.0],["1995-06-05",93.0541,96.9047,93.0541,96.9047,4338.0],["1995-06-06",98.1881,98.1881,97.5464,97.5464,4031.0],["1995-06-07",97.5464,98.8299,97.5464,98.8299,2992.0],["1995-06-08",98.8299,98.8299,98.1881,98.1881,1977.0],["1995-06-09",98.1881,98.8299,98.1881,98.1881,2438.0],["1995-06-12",98.1881,98.8299,98.1881,98.1881,3000.0],["1995-06-13",98.1881,98.1881,97.5464,97.5464,2062.0],["1995-06-14",96.9046,98.1881,96.2629,97.5464,1031.0],["1995-06-15",97.5464,98.1881,97.5464,97.5464,1438.0],["1995-06-16",96.2629,97.5464,96.2629,97.5464,1223.0],["1995-06-19",96.9047,97.5464,96.2629,96.9047,1231.0],["1995-06-20",96.9047,97.5464,96.9047,96.9047,1508.0],["1995-06-21",96.9046,97.5464,96.2629,97.5464,3662.0],["1995-06-22",97.5464,102.6804,97.5464,102.0387,13723.0],["1995-06-23",102.0387,103.3222,102.0387,103.3222,4777.0],["1995-06-26",103.3222,103.3222,102.6804,103.3222,2969.0],["1995-06-27",102.6804,103.9639,102.6804,103.9639,3023.0],["1995-06-28",102.6804,103.3221,102.6804,102.6804,2715.0],["1995-06-29",102.0386,103.3221,102.0386,102.6804,2185.0],["1995-06-30",102.0387,103.3222,102.0387,103.3222,4685.0],["1995-07-03",103.9639,103.9639,102.0386,102.6804,1785.0],["1995-07-05",102.6804,102.6804,102.0386,102.6804,7608.0],["1995-07-06",102.6804,102.6804,102.0387,102.0387,3554.0],["1995-07-07",101.3969,102.6804,101.3969,102.6804,3831.0],["1995-07-10",102.6804,106.531,102.6804,106.531,2254.0],["1995-07-11",106.5309,106.5309,104.6057,104.6057,2131.0],["1995-07-12",105.512,108.7486,104.8647,108.7486,2754.0],["1995-07-13",109.3958,110.0431,106.1592,106.1592,4869.0],["1995-07-14",106.8066,108.1012,106.1593,108.1012,2385.0],["1995-07-17",108.7485,110.0431,107.4538,107.4538,4362.0],["1995-07-18",108.1012,108.1012,106.1592,106.1592,2777.0],["1995-07-19",106.8065,107.4538,106.8065,107.4538,5662.0],["1995-07-20",106.8065,109.3958,106.8065,107.4538,4462.0],["1995-07-21",106.8065,108.7485,106.8065,107.4538,1108.0],["1995-07-24",108.1012,108.7485,107.4538,107.4538,1938.0],["1995-07-25",107.4539,108.1012,106.8066,108.1012,1992.0],["1995-07-26",108.1012,108.7485,108.1012,108.1012,1554.0],["1995-07-27",108.7484,109.3958,108.4248,109.3958,4100.0],["1995-07-28",110.0431,112.6324,110.0431,112.6324,1454.0],["1995-07-31",112.6324,113.927,111.9851,113.2797,4854.0],["1995-08-01",113.2797,113.2797,111.9851,113.2797,1031.0],["1995-08-02",113.2797,113.927,111.9851,112.6324,1777.0],["1995-08-03",112.6324,112.6324,110.6904,112.6324,2592.0],["1995-08-04",113.927,115.2216,112.6324,112.6324,4662.0],["1995-08-07",113.2797,116.5163,113.2797,115.869,4823.0],["1995-08-08",115.8689,117.1635,115.2216,117.1635,2815.0],["1995-08-09",117.8108,119.1054,116.5162,117.1635,4108.0],["1995-08-10",117.1635,117.8108,113.2797,117.8108,10146.0],["1995-08-11",118.4582,118.4582,115.2216,115.2216,8908.0],["1995-08-14",115.2217,115.869,114.5743,115.869,646.0],["1995-08-15",115.2216,115.8689,115.2216,115.2216,954.0],["1995-08-16",116.5163,117.8109,115.869,115.869,1685.0],["1995-08-17",115.869,115.869,115.2217,115.869,3238.0],["1995-08-18",115.869,115.869,115.2217,115.869,2885.0],["1995-08-21",116.5163,116.5163,115.869,115.869,3146.0],["1995-08-22",115.2217,116.5163,115.2217,115.869,2792.0],["1995-08-23",115.2216,117.1635,114.5743,116.5162,3592.0],["1995-08-24",117.1635,117.1635,116.5162,117.1635,5969.0],["1995-08-25",117.1635,117.1635,115.8689,117.1635,423.0],["1995-08-28",117.1635,117.8108,116.5162,117.8108,1185.0],["1995-08-29",117.1635,117.8108,117.1635,117.8108,692.0],["1995-08-30",117.8108,117.8108,117.1635,117.8108,1462.0],["1995-08-31",117.8108,118.4581,116.5162,116.5162,1662.0],["1995-09-01",117.1635,117.8108,116.5162,117.8108,1262.0],["1995-09-05",117.8108,117.8108,115.8689,116.5162,5092.0],["1995-09-06",116.5162,116.5162,115.8689,116.5162,1477.0],["1995-09-07",117.1635,117.8108,115.8689,117.1635,9223.0],["1995-09-08",117.1635,117.8108,117.1635,117.8108,7400.0],["1995-09-11",117.1635,118.4581,117.1635,117.8108,7100.0],["1995-09-12",117.8109,118.4582,117.8109,118.4582,4692.0],["1995-09-13",119.1055,119.1055,118.4582,118.4582,2577.0],["1995-09-14",119.1055,119.1055,117.8109,119.1055,4877.0],["1995-09-15",122.342,122.342,118.4582,118.4582,4269.0],["1995-09-18",117.8108,118.4581,117.8108,117.8108,1269.0],["1995-09-19",118.4581,118.4581,116.5162,117.1635,1031.0],["1995-09-20",116.5162,117.1635,115.8689,116.5162,292.0],["1995-09-21",117.8109,118.4582,116.5162,118.4582,3962.0],["1995-09-22",117.1635,118.4582,117.1635,118.4582,1038.0],["1995-09-25",117.8109,118.4582,117.1635,118.4582,2838.0],["1995-09-26",117.8108,118.4581,117.1635,117.8108,1638.0],["1995-09-27",119.1055,119.1055,117.1635,118.4582,2000.0],["1995-09-28",118.4582,119.1055,117.8109,118.4582,1454.0],["1995-09-29",118.4581,118.4581,116.5162,116.5162,20269.0],["1995-10-02",115.8689,115.8689,113.2797,114.5743,6077.0],["1995-10-03",115.2216,115.8689,113.927,115.2216,5192.0],["1995-10-04",115.2216,115.2216,114.5743,114.5743,1923.0],["1995-10-05",114.5743,115.2216,114.5743,114.5743,1408.0],["1995-10-06",113.9271,114.5744,113.9271,113.9271,7738.0],["1995-10-09",114.5744,114.5744,113.9271,113.9271,2254.0],["1995-10-10",113.9271,114.5744,113.9271,113.9271,2146.0],["1995-10-11",113.5355,114.188,112.883,112.883,2608.0],["1995-10-12",112.883,114.188,112.883,114.188,1454.0],["1995-10-13",114.8404,116.1455,114.8404,115.493,3838.0],["1995-10-16",114.8405,115.493,114.8405,114.8405,1431.0],["1995-10-17",114.8405,115.493,114.188,114.8405,1146.0],["1995-10-18",114.8405,114.8405,112.2305,114.188,2777.0],["1995-10-19",114.188,114.188,108.968,108.968,2400.0],["1995-10-20",108.968,108.968,98.5279,99.1804,26692.0],["1995-10-23",99.1804,99.1804,95.9179,97.2229,4185.0],["1995-10-24",96.5704,97.8754,95.9179,97.2229,4608.0],["1995-10-25",98.5279,99.8329,97.8754,99.1804,5015.0],["1995-10-26",97.8754,99.1804,95.9179,98.5279,2815.0],["1995-10-27",97.8754,97.8754,96.5704,97.8754,2131.0],["1995-10-30",96.5704,96.5704,93.9604,95.9179,6362.0],["1995-10-31",95.2654,97.8754,95.2654,96.5704,4577.0],["1995-11-01",97.2229,98.5279,97.2229,97.8754,2531.0],["1995-11-02",97.8754,100.4854,97.2229,98.5279,7000.0],["1995-11-03",97.8754,99.8329,95.9179,99.8329,2792.0],["1995-11-06",99.1804,101.7904,99.1804,101.7904,2523.0],["1995-11-07",101.1379,101.7904,100.4854,101.7904,1862.0],["1995-11-08",102.4429,102.4429,99.8329,101.7904,1923.0],["1995-11-09",101.1379,101.1379,99.8329,100.4854,1662.0],["1995-11-10",101.1379,101.1379,98.5279,98.5279,1269.0],["1995-11-13",97.8754,98.5279,96.5704,97.8754,1569.0],["1995-11-14",98.5279,99.1804,97.2229,97.8754,1838.0],["1995-11-15",97.8754,97.8754,96.5704,97.8754,1246.0],["1995-11-16",97.2229,100.4854,97.2229,100.4854,1685.0],["1995-11-17",101.1379,101.7904,100.4854,101.1379,662.0],["1995-11-20",101.1379,103.0954,100.4854,103.0954,2000.0],["1995-11-21",101.7904,101.7904,99.8329,99.8329,2331.0],["1995-11-22",98.5279,101.1379,98.5279,99.8329,6538.0],["1995-11-24",99.8329,99.8329,98.5279,99.8329,446.0],["1995-11-27",99.1804,101.1379,99.1804,101.1379,1838.0],["1995-11-28",99.8329,101.7904,99.1804,100.4854,6592.0],["1995-11-29",100.4854,101.1379,99.8329,101.1379,600.0],["1995-11-30",101.1379,101.1379,99.1804,99.8329,1815.0],["1995-12-01",99.8329,99.8329,99.1804,99.1804,2646.0],["1995-12-04",99.1804,99.1804,98.5279,99.1804,1069.0],["1995-12-05",99.1804,99.1804,97.8754,98.5279,1592.0],["1995-12-06",98.5279,99.1804,97.2229,97.2229,1008.0],["1995-12-07",97.2229,97.2229,94.6129,95.2654,2815.0],["1995-12-08",94.613,95.2655,92.0029,93.9605,3269.0],["1995-12-11",93.3078,93.3078,88.0878,89.3928,5415.0],["1995-12-12",89.3928,90.0453,88.7403,89.3928,1792.0],["1995-12-13",89.3928,90.0453,88.7403,89.3928,2115.0],["1995-12-14",89.3929,90.0454,86.1304,86.1304,3831.0],["1995-12-15",83.5204,86.1304,83.5204,85.4779,7154.0],["1995-12-18",85.4778,85.4778,83.5203,84.1728,4785.0],["1995-12-19",83.5204,83.5204,82.8679,82.8679,12754.0],["1995-12-20",83.5203,89.3928,83.5203,88.0878,10123.0],["1995-12-21",87.4354,90.0454,87.4354,88.7404,8285.0],["1995-12-22",88.7403,90.6978,86.7828,86.7828,14185.0],["1995-12-26",86.1304,88.0879,86.1304,87.4354,3900.0],["1995-12-27",88.0879,88.7404,87.4354,88.7404,7815.0],["1995-12-28",89.3928,90.0453,88.0878,89.3928,4531.0],["1995-12-29",88.7403,90.0453,88.7403,89.3928,2708.0],["1996-01-02",90.0453,90.6978,88.7403,90.6978,908.0],["1996-01-03",90.6978,90.6978,89.3928,90.6978,2446.0],["1996-01-04",90.0454,91.3504,89.3929,91.3504,4523.0],["1996-01-05",90.0453,91.3503,89.3928,90.6978,3892.0],["1996-01-08",90.6979,90.6979,86.1304,86.1304,5692.0],["1996-01-09",86.1303,88.0878,86.1303,88.0878,11369.0],["1996-01-10",87.0329,89.6703,87.0329,87.6923,10723.0],["1996-01-11",87.0329,87.6923,85.7142,87.6923,5508.0],["1996-01-12",88.3516,88.3516,85.0549,86.3736,5538.0],["1996-01-15",85.7142,86.3736,84.8076,85.0549,2092.0],["1996-01-16",85.055,85.7143,84.3956,84.3956,5754.0],["1996-01-17",84.3956,85.7143,83.7363,84.3956,11338.0],["1996-01-18",84.3956,86.3736,82.4176,85.7143,15123.0],["1996-01-19",85.0549,86.3736,84.3955,85.0549,5246.0],["1996-01-22",84.3956,87.6923,84.3956,86.3736,5923.0],["1996-01-23",86.3736,87.033,85.0549,86.3736,4338.0],["1996-01-24",86.3736,87.033,84.3956,84.3956,2915.0],["1996-01-25",84.3956,87.6923,83.7362,87.0329,7531.0],["1996-01-26",87.0329,87.0329,84.3955,85.0549,4015.0],["1996-01-29",86.3736,88.3516,85.0549,88.3516,2554.0],["1996-01-30",87.6923,89.6703,87.6923,89.011,1977.0],["1996-01-31",87.6923,90.989,87.6923,90.3296,3038.0],["1996-02-01",89.6703,93.6263,89.6703,92.3077,2577.0],["1996-02-02",93.6263,94.2857,91.6483,92.3077,1962.0],["1996-02-05",90.989,92.3077,90.989,92.3077,1046.0],["1996-02-06",91.6483,92.967,91.6483,92.967,2015.0],["1996-02-07",93.6263,94.945,92.967,94.2856,3346.0],["1996-02-08",93.6264,94.945,93.6264,94.945,1200.0],["1996-02-09",94.2857,94.945,94.2857,94.945,992.0],["1996-02-12",93.6263,94.2856,93.6263,94.2856,962.0],["1996-02-13",93.6264,93.6264,92.3077,92.967,2231.0],["1996-02-14",92.3076,94.2856,92.3076,94.2856,2338.0],["1996-02-15",93.6263,94.2857,92.967,93.6263,1154.0],["1996-02-16",93.6264,93.6264,92.3077,92.967,1538.0],["1996-02-20",92.3077,93.6263,91.6483,92.3077,762.0],["1996-02-21",92.967,92.967,90.3296,91.6483,6785.0],["1996-02-22",92.3076,92.3076,89.6703,90.989,2000.0],["1996-02-23",89.6703,90.3297,88.3516,89.6703,17115.0],["1996-02-26",89.011,89.6703,86.3736,87.0329,1792.0],["1996-02-27",87.0329,87.6923,85.7143,87.0329,1408.0],["1996-02-28",87.0329,89.011,87.0329,89.011,1638.0],["1996-02-29",88.3516,89.0109,87.6923,87.6923,1123.0],["1996-03-01",87.6923,88.3516,87.0329,87.0329,2454.0],["1996-03-04",88.3516,90.989,87.0329,90.989,3446.0],["1996-03-05",89.6703,89.6703,88.3516,88.3516,1900.0],["1996-03-06",88.3516,89.011,87.6923,89.011,1131.0],["1996-03-07",88.3516,89.6703,87.6923,89.6703,3954.0],["1996-03-08",88.3516,89.011,87.0329,87.0329,2477.0],["1996-03-11",86.3736,89.0109,86.3736,87.6923,2985.0],["1996-03-12",87.033,88.3516,86.3736,86.3736,2523.0],["1996-03-13",86.3736,89.6703,85.7143,89.6703,3454.0],["1996-03-14",89.6703,89.6703,87.6923,87.6923,2054.0],["1996-03-15",87.0329,89.011,86.3736,89.011,3038.0],["1996-03-18",89.011,89.6703,87.6923,89.6703,1715.0],["1996-03-19",89.0109,89.0109,87.6923,88.3516,1354.0],["1996-03-20",87.6923,89.011,85.7143,86.3736,6662.0],["1996-03-21",86.3736,87.6923,85.7143,87.0329,1608.0],["1996-03-22",88.3516,88.3516,87.0329,87.6923,1392.0],["1996-03-25",87.6923,87.6923,86.3736,87.6923,1138.0],["1996-03-26",87.6923,89.011,87.0329,89.011,1415.0],["1996-03-27",89.011,89.6703,87.6923,89.011,10438.0],["1996-03-28",87.6923,88.3516,87.0329,87.0329,2369.0],["1996-03-29",87.0329,91.6483,87.0329,91.6483,5015.0],["1996-04-01",91.6483,91.6483,88.3516,88.3516,1577.0],["1996-04-02",88.3516,89.0109,87.0329,87.6923,1808.0],["1996-04-03",87.6923,89.011,87.0329,89.011,2231.0],["1996-04-04",89.6703,89.6703,87.6923,87.6923,2385.0],["1996-04-08",87.6923,87.6923,85.7143,85.7143,3008.0],["1996-04-09",87.0329,87.6923,85.0549,87.6923,2754.0],["1996-04-10",89.2915,89.9579,87.9588,89.2915,3108.0],["1996-04-11",88.6252,89.9579,88.6252,89.2915,1962.0],["1996-04-12",89.9579,89.9579,88.6251,89.9579,3592.0],["1996-04-15",89.9579,89.9579,88.6252,88.6252,6092.0],["1996-04-16",89.2915,91.2906,89.2915,90.6242,18477.0],["1996-04-17",90.6242,90.6242,89.2915,89.2915,2431.0],["1996-04-18",89.9579,89.9579,89.2915,89.2915,4377.0],["1996-04-19",89.9579,90.6242,89.2915,89.9579,2331.0],["1996-04-22",90.6242,90.6242,89.9579,90.6242,1831.0],["1996-04-23",90.6242,90.6242,89.9579,90.6242,1538.0],["1996-04-24",90.6242,90.6242,88.6252,89.2915,3477.0],["1996-04-25",88.6251,89.9579,88.6251,89.9579,1700.0],["1996-04-26",89.9579,89.9579,88.6252,88.6252,1169.0],["1996-04-29",88.6252,90.6242,88.6252,90.6242,1677.0],["1996-04-30",90.6242,90.6242,88.6252,89.2915,1338.0],["1996-05-01",88.6252,89.2915,87.9588,89.2915,708.0],["1996-05-02",88.6251,90.6242,87.9588,89.9579,4538.0],["1996-05-03",89.9579,92.6233,89.9579,92.6233,12108.0],["1996-05-06",91.9569,94.6223,91.2905,93.2896,2146.0],["1996-05-07",91.9569,93.2896,90.6242,93.2896,10046.0],["1996-05-08",93.956,93.956,91.957,92.6233,3485.0],["1996-05-09",93.2896,93.2896,92.6233,93.2896,2669.0],["1996-05-10",92.6233,93.2897,92.6233,92.6233,3069.0],["1996-05-13",92.6233,93.2896,91.9569,93.2896,4677.0],["1996-05-14",92.6233,95.2887,92.6233,94.6224,2600.0],["1996-05-15",93.956,95.9551,93.2896,95.2887,2385.0],["1996-05-16",94.6224,96.6214,93.956,96.6214,1946.0],["1996-05-17",95.9551,97.9541,95.9551,97.9541,1362.0],["1996-05-20",98.6205,98.6205,97.2878,97.9541,2185.0],["1996-05-21",97.2878,97.9542,97.2878,97.2878,1038.0],["1996-05-22",96.6214,97.9541,96.6214,97.9541,1669.0],["1996-05-23",97.2878,97.2878,95.9551,95.9551,1146.0],["1996-05-24",95.2887,96.6214,94.6224,95.9551,1377.0],["1996-05-28",93.956,95.2887,93.956,94.6224,2092.0],["1996-05-29",95.2887,95.2887,94.6224,94.6224,1515.0],["1996-05-30",93.956,94.6224,93.956,94.6224,1992.0],["1996-05-31",94.6223,94.6223,93.956,93.956,892.0],["1996-06-03",93.2896,94.6223,93.2896,93.956,1446.0],["1996-06-04",94.6223,94.6223,93.956,93.956,3308.0],["1996-06-05",93.956,95.2887,93.956,94.6224,2131.0],["1996-06-06",93.956,95.2887,93.956,94.6224,1854.0],["1996-06-07",94.6224,95.2887,93.2897,94.6224,2031.0],["1996-06-10",95.2887,95.2887,93.956,94.6224,3369.0],["1996-06-11",94.6224,95.2887,93.956,94.6224,1446.0],["1996-06-12",95.2887,95.2887,93.956,95.2887,554.0],["1996-06-13",94.6224,95.2887,93.956,94.6224,815.0],["1996-06-14",93.956,95.2887,93.956,93.956,1485.0],["1996-06-17",93.956,95.2887,93.956,95.2887,1662.0],["1996-06-18",95.2887,95.2887,94.6224,95.2887,1792.0],["1996-06-19",93.956,95.9551,93.956,95.2887,4323.0],["1996-06-20",95.2887,95.2887,93.956,95.2887,3815.0],["1996-06-21",94.6223,94.6223,93.956,93.956,2169.0],["1996-06-24",93.956,95.2887,93.956,95.2887,1408.0],["1996-06-25",93.956,95.2887,93.956,93.956,1777.0],["1996-06-26",93.956,93.956,91.957,92.6233,5077.0],["1996-06-27",92.6233,93.2896,92.6233,93.2896,3838.0],["1996-06-28",93.956,97.9541,93.956,95.9551,8669.0],["1996-07-01",96.6214,97.9542,95.9551,97.2878,3654.0],["1996-07-02",97.2878,98.6205,97.2878,97.9541,3969.0],["1996-07-03",97.2878,98.6205,97.2878,97.9541,5685.0],["1996-07-05",97.2878,97.2878,96.6214,96.6214,315.0],["1996-07-08",95.9551,98.6205,95.2887,98.6205,3477.0],["1996-07-09",97.9541,99.2868,97.2878,97.9541,2746.0],["1996-07-10",97.5505,97.5505,96.2049,96.2049,715.0],["1996-07-11",96.205,98.896,96.205,97.5505,2223.0],["1996-07-12",98.896,98.896,97.5505,98.2233,1638.0],["1996-07-15",97.5505,97.5505,95.5322,95.5322,1431.0],["1996-07-16",95.5322,96.8777,94.8594,96.2049,1662.0],["1996-07-17",96.8777,98.2232,95.5322,96.8777,3031.0],["1996-07-18",96.8777,99.5688,96.205,99.5688,5500.0],["1996-07-19",100.2415,100.2415,97.5505,98.2233,1992.0],["1996-07-22",97.5505,98.896,96.8777,96.8777,2592.0],["1996-07-23",97.5505,98.2233,96.205,98.2233,1746.0],["1996-07-24",96.8777,96.8777,95.5322,96.2049,1223.0],["1996-07-25",95.5322,95.8686,94.1867,94.1867,3592.0],["1996-07-26",94.1867,96.205,93.8503,95.5322,4031.0],["1996-07-29",97.5505,97.5505,96.2049,96.2049,6669.0],["1996-07-30",96.205,96.8777,95.5322,96.8777,2169.0],["1996-07-31",96.8777,97.5505,96.8777,97.5505,500.0],["1996-08-01",97.5504,99.5687,96.8777,98.896,3823.0],["1996-08-02",98.896,100.2415,98.896,99.5688,4285.0],["1996-08-05",98.896,99.5688,98.896,99.5688,585.0],["1996-08-06",99.5688,99.5688,98.2233,98.2233,1308.0],["1996-08-07",98.896,98.896,98.2232,98.896,1715.0],["1996-08-08",99.5688,99.5688,98.2233,98.2233,2431.0],["1996-08-09",97.5505,99.5688,97.5505,99.5688,2562.0],["1996-08-12",98.896,99.5687,98.896,98.896,3885.0],["1996-08-13",98.896,98.896,97.5505,98.2233,4485.0],["1996-08-14",97.5505,98.2233,97.5505,98.2233,2754.0],["1996-08-15",97.5505,98.2233,97.5505,98.2233,6300.0],["1996-08-16",98.2232,99.5687,97.5504,98.896,7631.0],["1996-08-19",97.5504,99.5687,97.5504,98.896,1615.0],["1996-08-20",98.896,100.2415,98.896,99.5688,10923.0],["1996-08-21",98.896,99.5687,98.896,98.896,708.0],["1996-08-22",98.2233,100.9143,98.2233,99.5688,3623.0],["1996-08-23",99.5688,100.2415,98.896,99.5688,3785.0],["1996-08-26",98.896,99.5688,98.2233,99.5688,3285.0],["1996-08-27",98.896,99.5687,98.2232,98.896,3600.0],["1996-08-28",98.896,99.5688,98.896,99.5688,5192.0],["1996-08-29",98.896,99.5688,98.2233,98.2233,6485.0],["1996-08-30",98.2233,98.896,98.2233,98.2233,2223.0],["1996-09-03",98.2233,98.2233,93.5139,93.5139,1931.0],["1996-09-04",93.5139,96.205,93.5139,95.5322,2377.0],["1996-09-05",94.1867,95.5322,94.1867,95.5322,2800.0],["1996-09-06",94.8595,96.205,94.8595,95.5322,2423.0],["1996-09-09",95.5322,96.8777,94.8594,96.8777,1685.0],["1996-09-10",96.205,98.2233,96.205,98.2233,2069.0],["1996-09-11",98.2233,98.2233,94.1867,94.1867,3423.0],["1996-09-12",94.8595,96.205,94.8595,95.5322,1246.0],["1996-09-13",94.8595,96.205,94.8595,95.5322,3215.0],["1996-09-16",95.8686,96.8777,95.5322,96.8777,2769.0],["1996-09-17",96.205,96.205,94.1867,95.5322,4008.0],["1996-09-18",95.5322,96.8777,94.8594,96.2049,1585.0],["1996-09-19",94.1867,95.5322,94.1867,94.1867,2438.0],["1996-09-20",92.8411,93.5139,90.8229,90.8229,7269.0],["1996-09-23",90.8228,92.1684,90.8228,91.4956,3985.0],["1996-09-24",91.4956,93.5139,91.4956,92.8411,3100.0],["1996-09-25",92.1684,92.8411,90.8229,90.8229,2746.0],["1996-09-26",91.4956,91.4956,90.1501,90.8229,5715.0],["1996-09-27",90.8229,92.1684,90.8229,90.8229,2131.0],["1996-09-30",92.1684,92.1684,90.8229,90.8229,4108.0],["1996-10-01",90.8229,92.1684,90.8229,90.8229,3962.0],["1996-10-02",90.8229,92.1684,90.1501,92.1684,2608.0],["1996-10-03",91.4957,92.8412,91.4957,92.1684,3000.0],["1996-10-04",95.5321,96.2049,94.8594,94.8594,4177.0],["1996-10-07",94.8594,98.2233,94.8594,98.2233,2892.0],["1996-10-08",97.5505,97.5505,96.2049,96.2049,3431.0],["1996-10-09",96.4767,97.1561,95.7973,95.7973,3431.0],["1996-10-10",95.1179,97.8356,95.1179,97.8356,1462.0],["1996-10-11",97.1562,99.1944,97.1562,98.515,2654.0],["1996-10-14",98.515,101.912,98.515,101.912,2254.0],["1996-10-15",101.2326,102.5914,101.2326,102.5914,5485.0],["1996-10-16",101.912,101.912,99.8738,100.5532,4308.0],["1996-10-17",99.8738,100.5532,97.1561,97.1561,3854.0],["1996-10-18",97.1561,101.2326,97.1561,101.2326,12631.0],["1996-10-21",100.5532,101.912,99.8738,99.8738,3746.0],["1996-10-22",99.1943,102.5914,99.1943,101.2326,2615.0],["1996-10-23",101.2326,101.2326,100.5532,101.2326,1315.0],["1996-10-24",100.5532,101.2326,100.5532,101.2326,746.0],["1996-10-25",100.5532,102.5914,100.5532,101.2326,5077.0],["1996-10-28",100.5532,101.912,100.5532,101.2326,2623.0],["1996-10-29",101.2326,105.3091,100.5532,103.9502,4008.0],["1996-10-30",103.2708,104.6296,101.912,102.5914,3600.0],["1996-10-31",103.2709,103.9503,102.5915,103.2709,2115.0],["1996-11-01",103.9503,104.6297,103.2709,104.6297,2415.0],["1996-11-04",105.3091,105.9885,104.6297,105.3091,3977.0],["1996-11-05",105.3091,106.6679,104.6297,105.3091,3977.0],["1996-11-06",104.6297,104.6297,103.2709,104.6297,3785.0],["1996-11-07",103.2709,103.6106,102.5915,103.2709,2723.0],["1996-11-08",102.5914,102.5914,100.5532,102.5914,2308.0],["1996-11-11",101.912,103.2709,101.912,103.2709,1438.0],["1996-11-12",102.5914,103.9503,101.912,101.912,2677.0],["1996-11-13",101.2326,101.912,100.5532,101.912,2162.0],["1996-11-14",101.2326,103.9502,101.2326,103.9502,3054.0],["1996-11-15",102.5915,103.2709,102.5915,103.2709,1231.0],["1996-11-18",102.5914,103.2708,101.912,102.5914,1869.0],["1996-11-19",101.912,103.2708,101.912,102.5914,1546.0],["1996-11-20",102.5914,103.2709,101.912,101.912,1685.0],["1996-11-21",101.912,102.5914,101.912,102.5914,1092.0],["1996-11-22",101.912,103.2709,101.2326,101.912,2908.0],["1996-11-25",101.2326,102.5914,101.2326,101.912,938.0],["1996-11-26",101.9121,102.5915,98.515,99.1944,2462.0],["1996-11-27",99.1944,100.5532,99.1944,100.5532,800.0],["1996-11-29",101.9121,101.9121,99.1944,99.1944,1538.0],["1996-12-02",98.515,101.912,98.515,101.912,1815.0],["1996-12-03",102.5914,103.2708,102.5914,102.5914,1731.0],["1996-12-04",102.5915,103.2709,100.5532,100.5532,3008.0],["1996-12-05",100.5532,101.912,99.1943,99.8738,2746.0],["1996-12-06",98.515,99.8738,98.515,98.515,962.0],["1996-12-09",98.515,100.5532,98.515,100.5532,1269.0],["1996-12-10",99.8738,100.5532,99.1943,99.8738,5862.0],["1996-12-11",99.1944,100.5533,99.1944,99.1944,331.0],["1996-12-12",99.1944,99.1944,96.4767,96.4767,838.0],["1996-12-13",96.4768,98.515,96.4768,98.515,2092.0],["1996-12-16",98.5149,99.1943,97.1561,97.1561,2077.0],["1996-12-17",97.1561,97.1561,95.1179,96.4767,1185.0],["1996-12-18",95.1179,96.4767,92.4002,95.7973,4346.0],["1996-12-19",97.1562,97.8356,96.4768,97.8356,777.0],["1996-12-20",99.8738,100.5532,97.8356,98.515,2246.0],["1996-12-23",99.1943,99.1943,95.1179,97.1561,2531.0],["1996-12-24",97.1561,97.8355,95.7973,97.1561,3885.0],["1996-12-26",96.4768,99.8738,96.4768,97.8356,1800.0],["1996-12-27",98.515,98.515,97.1562,97.8356,838.0],["1996-12-30",95.7973,97.8356,95.7973,97.8356,1615.0],["1996-12-31",97.8356,98.515,95.7973,97.8356,2946.0],["1997-01-02",97.1561,98.5149,95.7973,97.1561,2192.0],["1997-01-03",97.8356,99.1944,97.1562,98.515,969.0],["1997-01-06",97.8356,99.1944,97.1562,99.1944,1008.0],["1997-01-07",97.8356,99.1944,96.4768,98.515,4515.0],["1997-01-08",98.7894,99.4754,96.0452,97.4173,2438.0],["1997-01-09",96.7313,99.4754,96.7313,98.7894,2485.0],["1997-01-10",98.1034,100.1615,98.1034,100.1615,1800.0],["1997-01-13",100.8475,100.8475,98.7894,98.7894,2046.0],["1997-01-14",98.1034,99.4754,97.4173,98.7894,1677.0],["1997-01-15",98.7894,100.8475,98.7894,98.7894,2469.0],["1997-01-16",98.7894,99.4754,98.1033,98.1033,1985.0],["1997-01-17",96.7313,98.7894,96.7313,98.1033,2723.0],["1997-01-20",98.1033,99.4754,98.1033,98.1033,992.0],["1997-01-21",97.4173,98.1033,97.4173,98.1033,1315.0],["1997-01-22",96.7312,97.4173,93.301,96.7312,2146.0],["1997-01-23",96.0452,96.7313,93.3011,93.3011,2785.0],["1997-01-24",93.3011,95.3592,93.3011,95.3592,1762.0],["1997-01-27",96.7313,97.4173,94.6732,95.3592,2415.0],["1997-01-28",96.0452,96.0452,93.3011,93.3011,5215.0],["1997-01-29",93.3011,95.3592,92.6151,92.6151,9723.0],["1997-01-30",92.615,93.3011,90.5569,90.5569,3508.0],["1997-01-31",90.5569,93.301,89.1848,91.2429,4708.0],["1997-02-03",93.3011,98.7894,93.3011,98.7894,8277.0],["1997-02-04",98.1034,98.1034,95.3592,96.0452,5146.0],["1997-02-05",94.6731,96.0452,90.5569,91.2429,5469.0],["1997-02-06",90.5569,92.615,89.1848,89.1848,10085.0],["1997-02-07",89.1849,93.9871,89.1849,91.929,9323.0],["1997-02-10",93.3011,93.3011,90.5569,91.929,4869.0],["1997-02-11",91.929,94.6732,91.929,93.9872,3615.0],["1997-02-12",93.9871,96.0452,93.3011,94.6731,8708.0],["1997-02-13",93.9871,94.6732,91.243,93.3011,5623.0],["1997-02-14",94.6732,95.3592,92.6151,92.6151,3354.0],["1997-02-18",93.9871,95.3592,91.929,91.929,3685.0],["1997-02-19",93.3011,93.3011,89.8709,90.5569,5054.0],["1997-02-20",90.5569,92.615,90.5569,91.2429,3377.0],["1997-02-21",90.5569,93.3011,90.5569,91.929,2585.0],["1997-02-24",91.929,93.3011,91.243,92.6151,4885.0],["1997-02-25",91.929,95.3592,91.929,94.6731,2077.0],["1997-02-26",94.6732,95.3592,91.929,92.6151,4708.0],["1997-02-27",92.6151,93.9871,91.929,91.929,2654.0],["1997-02-28",91.929,93.9872,90.557,93.9872,4977.0],["1997-03-03",93.9871,94.6732,91.929,91.929,1585.0],["1997-03-04",91.929,93.301,91.2429,91.2429,1823.0],["1997-03-05",91.929,92.615,91.2429,91.2429,5823.0],["1997-03-06",91.2429,91.2429,89.8708,91.2429,2469.0],["1997-03-07",90.5569,93.3011,90.5569,92.6151,1685.0],["1997-03-10",91.243,93.3011,91.243,92.6151,1085.0],["1997-03-11",91.243,93.3011,91.243,93.3011,1846.0],["1997-03-12",92.6151,92.6151,91.929,91.929,1362.0],["1997-03-13",91.929,92.6151,91.929,91.929,4477.0],["1997-03-14",91.929,93.9871,91.929,93.3011,2246.0],["1997-03-17",92.6151,93.3011,91.929,91.929,3023.0],["1997-03-18",91.929,92.6151,91.929,91.929,1377.0],["1997-03-19",92.615,92.615,90.5569,90.5569,2031.0],["1997-03-20",90.5569,91.929,90.5569,90.5569,1892.0],["1997-03-21",90.5569,91.929,89.8709,90.5569,5723.0],["1997-03-24",90.5569,93.9871,90.5569,93.3011,5546.0],["1997-03-25",93.3011,93.9872,93.3011,93.9872,3677.0],["1997-03-26",93.9871,93.9871,92.6151,92.6151,2592.0],["1997-03-27",93.3011,93.9871,93.3011,93.3011,2523.0],["1997-03-31",91.929,91.929,90.5569,90.5569,1862.0],["1997-04-01",90.5569,91.243,89.8709,90.5569,2415.0],["1997-04-02",91.243,92.6151,90.5569,92.6151,1608.0],["1997-04-03",91.929,91.929,90.5569,91.2429,1215.0],["1997-04-04",91.243,91.243,89.8709,89.8709,6200.0],["1997-04-07",89.8709,90.5569,89.1849,89.8709,4746.0],["1997-04-08",89.8709,89.8709,87.8128,88.4988,2592.0],["1997-04-09",88.7762,89.4698,87.3891,89.4698,2462.0],["1997-04-10",88.7762,89.4698,86.6955,89.4698,1977.0],["1997-04-11",88.7762,89.4698,86.6955,89.4698,1269.0],["1997-04-14",88.7763,88.7763,86.002,86.002,5569.0],["1997-04-15",86.6956,87.3891,85.3084,86.6956,7046.0],["1997-04-16",86.002,87.3891,86.002,87.3891,6815.0],["1997-04-17",87.3891,90.8569,87.3891,89.4698,13092.0],["1997-04-18",90.1634,90.1634,88.0827,89.4698,8592.0],["1997-04-21",88.7763,89.4698,87.3891,88.0827,3354.0],["1997-04-22",87.3891,88.0827,85.3084,87.3891,2223.0],["1997-04-23",87.3891,87.3891,85.3084,86.002,2931.0],["1997-04-24",86.002,88.7763,85.3084,86.002,7392.0],["1997-04-25",86.002,88.0827,86.002,87.3891,2662.0],["1997-04-28",88.0827,88.0827,86.6956,87.3891,5423.0],["1997-04-29",88.0827,88.0827,86.002,87.3891,2869.0],["1997-04-30",86.6956,87.3891,86.6956,86.6956,2115.0],["1997-05-01",87.3891,88.7763,87.3891,88.0827,1677.0],["1997-05-02",88.7762,91.5505,88.0826,91.5505,3892.0],["1997-05-05",91.5505,95.0183,91.5505,93.6312,4154.0],["1997-05-06",94.3247,94.3247,92.9376,92.9376,4354.0],["1997-05-07",94.3247,94.3247,91.5505,92.244,4469.0],["1997-05-08",91.5505,93.6312,91.5505,92.9376,1931.0],["1997-05-09",93.978,93.978,92.244,92.9376,1254.0],["1997-05-12",93.978,94.3248,93.6312,93.6312,2292.0],["1997-05-13",93.6312,94.3248,93.6312,93.978,1754.0],["1997-05-14",94.3248,94.3248,92.9377,93.2844,1600.0],["1997-05-15",94.3248,94.3248,93.2844,94.3248,1762.0],["1997-05-16",94.3247,94.3247,92.9376,92.9376,815.0],["1997-05-19",92.9376,94.3248,92.9376,93.6312,800.0],["1997-05-20",92.5909,93.6312,92.2441,93.2844,862.0],["1997-05-21",93.2844,94.3247,91.8972,91.8972,3192.0],["1997-05-22",91.8973,96.4055,91.8973,95.3651,3615.0],["1997-05-23",96.0587,96.0587,93.6312,94.3248,1523.0],["1997-05-27",95.0183,95.7119,95.0183,95.7119,4100.0],["1997-05-28",95.7119,96.4054,94.3248,95.0183,14115.0],["1997-05-29",94.3247,95.7119,94.3247,95.7119,2415.0],["1997-05-30",95.0184,97.0991,95.0184,97.0991,4854.0],["1997-06-02",95.0184,97.7926,94.3248,97.0991,4969.0],["1997-06-03",96.4055,97.4458,95.7119,96.4055,3069.0],["1997-06-04",97.7926,98.4862,96.4055,97.0991,2500.0],["1997-06-05",97.099,97.4458,96.4055,96.4055,862.0],["1997-06-06",96.4054,96.4054,94.3248,95.0183,1900.0],["1997-06-09",97.099,98.1393,96.4054,97.7925,4054.0],["1997-06-10",97.099,97.7926,96.0586,96.7522,1015.0],["1997-06-11",97.099,98.4861,96.4054,97.7925,2438.0],["1997-06-12",97.7926,99.8733,97.7926,98.8329,4608.0],["1997-06-13",98.8329,100.5668,98.8329,100.2201,2946.0],["1997-06-16",99.8733,99.8733,96.4055,96.4055,1862.0],["1997-06-17",96.4054,99.8733,96.4054,99.5265,3192.0],["1997-06-18",99.1797,99.8733,97.7926,99.8733,2838.0],["1997-06-19",99.5265,100.2201,99.5265,100.2201,1915.0],["1997-06-20",97.7925,99.8732,97.7925,97.7925,4108.0],["1997-06-23",98.4861,99.1797,97.4457,97.7925,2285.0],["1997-06-24",97.7926,99.5265,96.4054,98.1394,5923.0],["1997-06-25",97.7926,97.7926,96.4055,97.0991,3685.0],["1997-06-26",97.4457,97.7925,96.4054,97.7925,5777.0],["1997-06-27",98.4861,99.8733,98.1394,98.1394,1646.0],["1997-06-30",97.7925,110.9702,97.099,110.9702,12300.0],["1997-07-01",106.809,106.809,101.6072,102.9943,3762.0],["1997-07-02",102.3007,102.3007,99.8732,101.9539,2100.0],["1997-07-03",101.2604,101.954,99.8733,100.5669,1292.0],["1997-07-07",100.5668,100.5668,97.099,97.7925,5738.0],["1997-07-08",97.7926,103.3411,96.4054,103.3411,5315.0],["1997-07-09",104.6713,104.6713,100.1204,102.921,3738.0],["1997-07-10",101.5207,104.6713,100.8206,103.9712,3577.0],["1997-07-11",103.9712,104.6714,102.5709,104.6714,3931.0],["1997-07-14",105.0214,105.0214,102.2208,103.6211,1892.0],["1997-07-15",102.921,103.6211,100.8205,103.6211,4069.0],["1997-07-16",102.921,108.5221,102.2208,107.822,11846.0],["1997-07-17",107.822,108.8722,106.4217,107.822,4723.0],["1997-07-18",107.1218,107.822,103.6211,107.822,3323.0],["1997-07-21",106.4217,106.4217,100.1204,100.4705,7131.0],["1997-07-22",100.1204,103.9712,99.7703,103.9712,3223.0],["1997-07-23",103.9713,104.6714,101.1707,101.5208,6938.0],["1997-07-24",101.5207,104.6714,100.8206,104.3213,20885.0],["1997-07-25",103.6211,105.0214,103.6211,104.6714,10631.0],["1997-07-28",104.3213,105.3715,103.6211,103.6211,3031.0],["1997-07-29",103.6211,104.3213,103.6211,104.3213,1646.0],["1997-07-30",103.9712,104.6713,102.921,103.6211,3515.0],["1997-07-31",103.6211,104.6714,103.2711,104.6714,3015.0],["1997-08-01",105.0214,105.0214,101.5207,104.6714,6285.0],["1997-08-04",103.9712,104.3213,102.2208,103.6211,5692.0],["1997-08-05",102.5709,103.9712,102.5709,102.921,2669.0],["1997-08-06",102.921,105.0214,102.921,105.0214,3054.0],["1997-08-07",105.0214,107.1219,104.3213,105.3715,7608.0],["1997-08-08",104.3213,105.7216,102.2209,105.3715,3815.0],["1997-08-11",104.3213,111.3227,104.3213,108.1721,5669.0],["1997-08-12",108.5222,110.6226,106.4217,106.4217,6354.0],["1997-08-13",109.2223,111.3227,108.8722,108.8722,13400.0],["1997-08-14",108.8722,110.9727,108.8722,110.9727,5331.0],["1997-08-15",110.6226,111.3227,109.9224,109.9224,6492.0],["1997-08-18",108.5221,110.6226,108.5221,108.8722,6685.0],["1997-08-19",108.8722,111.6728,108.8722,111.3227,1877.0],["1997-08-20",111.3227,111.3227,109.2223,109.2223,1600.0],["1997-08-21",110.2725,111.6728,109.9224,110.2725,1646.0],["1997-08-22",109.2223,111.6728,108.8722,111.3227,1938.0],["1997-08-25",111.3227,112.0228,111.3227,111.6727,3600.0],["1997-08-26",111.3227,114.8234,110.6226,113.7732,7792.0],["1997-08-27",113.4232,114.1233,112.3729,113.7732,9185.0],["1997-08-28",112.0229,116.9239,111.6728,115.5236,11354.0],["1997-08-29",115.8737,116.2238,113.7733,115.8737,7654.0],["1997-09-02",115.8737,118.3242,115.8737,115.8737,3446.0],["1997-09-03",115.5236,116.5738,113.4231,116.5738,3815.0],["1997-09-04",117.624,120.7747,116.9239,117.624,8800.0],["1997-09-05",117.624,119.7245,117.274,118.3242,3438.0],["1997-09-08",117.624,117.9741,115.1735,115.1735,6254.0],["1997-09-09",115.1734,120.0744,115.1734,120.0744,4892.0],["1997-09-10",120.0745,120.4246,117.9741,119.3744,5069.0],["1997-09-11",119.0243,120.0745,117.2739,117.624,2354.0],["1997-09-12",117.6239,117.974,116.2237,116.2237,4008.0],["1997-09-15",116.5738,116.9239,115.5236,116.9239,3831.0],["1997-09-16",116.9239,117.6241,116.9239,117.274,3092.0],["1997-09-17",116.9238,124.6254,116.9238,124.2753,7946.0],["1997-09-18",123.9253,130.9267,123.9253,126.7259,10285.0],["1997-09-19",127.426,128.8263,123.9253,123.9253,5808.0],["1997-09-22",122.525,123.2251,119.0243,119.0243,4000.0],["1997-09-23",119.7245,122.525,119.7245,121.1247,3054.0],["1997-09-24",121.1248,121.1248,114.1233,115.5236,3908.0],["1997-09-25",115.1734,116.9238,115.1734,116.2237,6585.0],["1997-09-26",116.9239,117.9741,114.8234,117.624,4515.0],["1997-09-29",117.624,122.175,117.624,122.175,3062.0],["1997-09-30",121.8248,124.6254,119.0242,124.2753,5285.0],["1997-10-01",127.0759,127.0759,120.0744,120.0744,3477.0],["1997-10-02",120.0745,122.175,117.9741,122.175,1738.0],["1997-10-03",123.2252,124.2754,118.3242,118.3242,2585.0],["1997-10-06",118.3242,119.3744,116.2238,118.3242,2138.0],["1997-10-07",118.3242,120.0745,117.624,118.3242,2523.0],["1997-10-08",118.6065,121.4305,117.1945,117.1945,2923.0],["1997-10-09",116.8416,119.3125,114.7236,115.7826,3854.0],["1997-10-10",114.3706,115.7826,112.9586,115.7826,3754.0],["1997-10-13",116.4886,121.4305,114.7236,121.4305,7600.0],["1997-10-14",120.7245,120.7245,112.2526,112.9586,6485.0],["1997-10-15",114.3706,117.5475,111.5466,117.5475,12669.0],["1997-10-16",117.1946,122.8425,117.1946,117.9006,5700.0],["1997-10-17",116.4886,127.0785,116.4886,122.1365,13477.0],["1997-10-20",122.1365,122.4895,121.4306,122.1365,2669.0],["1997-10-21",122.4895,123.1955,121.4305,121.7835,3146.0],["1997-10-22",121.7835,124.2545,121.7835,123.1955,5300.0],["1997-10-23",121.7835,122.1365,116.4886,118.2536,3092.0],["1997-10-24",123.9015,123.9015,118.9596,118.9596,3215.0],["1997-10-27",118.9595,120.195,110.8406,113.3116,5038.0],["1997-10-28",110.1346,111.1936,104.4867,111.1936,10923.0],["1997-10-29",112.2526,115.7826,111.5466,114.3706,5131.0],["1997-10-30",112.9586,112.9586,109.4287,109.4287,1869.0],["1997-10-31",110.8407,111.5466,105.5457,111.5466,3038.0],["1997-11-03",112.2526,112.9586,110.8406,112.6056,3831.0],["1997-11-04",112.6056,112.6056,108.7227,109.7816,2215.0],["1997-11-05",110.1346,112.2526,110.1346,111.1936,862.0],["1997-11-06",109.7816,110.4876,108.0166,108.7226,4954.0],["1997-11-07",107.3107,107.3107,105.1927,105.1927,2538.0],["1997-11-10",105.1927,114.3706,105.1927,110.1346,6815.0],["1997-11-11",110.1346,110.1346,105.1927,105.1927,13231.0],["1997-11-12",105.1927,105.5457,102.0157,102.7217,6731.0],["1997-11-13",104.4867,105.5457,104.1337,104.4867,5685.0],["1997-11-14",104.4867,106.6047,103.7807,105.8987,15446.0],["1997-11-17",106.6047,112.2526,105.5457,110.8407,1992.0],["1997-11-18",110.8406,110.8406,107.3106,108.0166,1892.0],["1997-11-19",107.6637,110.4877,107.3107,108.3697,2123.0],["1997-11-20",108.3697,110.1347,108.0167,109.4287,1508.0],["1997-11-21",110.1347,110.8407,109.4287,109.4287,908.0],["1997-11-24",110.4877,110.8407,106.2517,107.6637,5308.0],["1997-11-25",108.3696,109.0756,106.9577,108.0166,938.0],["1997-11-26",108.7226,109.0756,106.9576,108.7226,1131.0],["1997-11-28",108.7226,110.1346,108.0166,108.0166,1138.0],["1997-12-01",108.7227,110.1347,108.0167,109.0757,2215.0],["1997-12-02",109.7816,110.8406,109.0756,110.4876,2531.0],["1997-12-03",109.0757,109.4287,104.4868,108.3697,3977.0],["1997-12-04",108.0166,108.0166,104.4867,106.6047,1192.0],["1997-12-05",106.6047,108.7226,105.1927,106.6047,1685.0],["1997-12-08",106.6047,106.6047,102.3687,104.4867,4069.0],["1997-12-09",105.1927,105.5457,102.3687,103.7807,3762.0],["1997-12-10",103.0748,104.4868,100.6038,103.4278,9831.0],["1997-12-11",103.4277,103.4277,100.9568,101.6628,1915.0],["1997-12-12",101.6628,103.0747,100.2508,101.6628,2531.0],["1997-12-15",102.3688,102.7218,100.2508,102.3688,1046.0],["1997-12-16",102.3687,102.3687,99.5448,100.2508,2123.0],["1997-12-17",99.8978,100.2508,97.4268,100.2508,7300.0],["1997-12-18",99.5448,99.5448,96.7208,98.1328,2092.0],["1997-12-19",96.7208,98.1328,96.0148,98.1328,3115.0],["1997-12-22",98.4858,100.2507,96.7208,97.4268,4308.0],["1997-12-23",96.7208,99.5448,96.3678,98.8388,3869.0],["1997-12-24",99.5448,101.6628,99.1918,101.6628,1246.0],["1997-12-26",100.9568,102.0157,100.2508,100.2508,1038.0],["1997-12-29",100.2508,101.6627,98.1328,100.2508,2185.0],["1997-12-30",99.5448,105.1927,99.5448,105.1927,3292.0],["1997-12-31",104.4867,105.1927,101.6627,105.1927,3077.0],["1998-01-02",104.4867,105.1927,103.0747,104.1337,2131.0],["1998-01-05",105.5457,106.2517,103.4277,104.4867,1492.0],["1998-01-06",104.4867,104.4867,100.2508,101.3097,8954.0],["1998-01-07",100.5255,104.8032,99.8126,104.4468,2515.0],["1998-01-08",104.0902,104.0902,99.8125,100.169,3469.0],["1998-01-09",99.8125,101.5949,98.3867,100.169,4108.0],["1998-01-12",98.7432,98.7432,96.2479,96.9608,2892.0],["1998-01-13",98.0302,98.3867,96.2479,96.9608,3331.0],["1998-01-14",96.9607,97.3172,91.2572,94.8219,12769.0],["1998-01-15",94.8219,97.6737,94.8219,96.6043,2662.0],["1998-01-16",97.3173,102.6644,96.9608,102.6644,6908.0],["1998-01-20",102.3079,103.3773,99.8126,103.3773,2046.0],["1998-01-21",102.6643,102.6643,100.5255,101.2384,1038.0],["1998-01-22",101.2385,101.9514,98.3867,100.882,2138.0],["1998-01-23",99.8126,100.1691,99.0996,99.8126,531.0],["1998-01-26",98.3867,99.8126,98.0302,98.0302,1469.0],["1998-01-27",98.7432,99.4561,96.9608,98.0302,2477.0],["1998-01-28",97.6738,98.7432,97.3173,98.0302,2408.0],["1998-01-29",98.3867,99.8126,98.0302,98.0302,4238.0],["1998-01-30",98.0302,99.0996,98.0302,98.0302,2108.0],["1998-02-02",99.0996,100.5255,97.6737,99.0996,4808.0],["1998-02-03",98.7431,99.8126,98.3867,99.0996,9415.0],["1998-02-04",98.3867,99.0996,98.0302,98.0302,2285.0],["1998-02-05",99.0996,99.8126,98.0302,99.0996,2600.0],["1998-02-06",99.0996,100.5255,99.0996,100.5255,4446.0],["1998-02-09",99.8126,101.2384,99.0996,101.2384,3631.0],["1998-02-10",101.2384,101.9514,99.4561,101.2384,1385.0],["1998-02-11",100.5255,101.2385,99.0996,99.0996,1669.0],["1998-02-12",99.8125,100.5255,99.0996,100.5255,4785.0],["1998-02-13",99.8126,101.2384,99.4561,99.4561,6700.0],["1998-02-17",100.169,101.9514,100.169,101.9514,3862.0],["1998-02-18",101.2385,103.3773,101.2385,102.6644,4185.0],["1998-02-19",101.9514,104.0903,101.2385,103.3773,8623.0],["1998-02-20",103.3773,104.0903,103.0208,103.7338,3377.0],["1998-02-23",103.7338,104.8032,103.3773,104.0902,2508.0],["1998-02-24",104.0903,104.8032,102.6644,102.6644,3669.0],["1998-02-25",102.6644,103.3773,101.2385,101.5949,892.0],["1998-02-26",100.5255,101.9514,100.169,101.2384,3515.0],["1998-02-27",101.2384,101.2384,100.169,100.169,3754.0],["1998-03-02",101.9514,101.9514,100.5255,101.2384,7554.0],["1998-03-03",100.5255,101.2384,99.8126,101.2384,4646.0],["1998-03-04",100.5255,101.5949,99.8126,101.5949,2762.0],["1998-03-05",99.8126,100.882,99.8126,99.8126,1323.0],["1998-03-06",99.8126,100.882,99.8126,100.882,3285.0],["1998-03-09",100.882,102.3079,100.882,102.3079,5246.0],["1998-03-10",101.9514,105.5161,101.5949,104.0902,5300.0],["1998-03-11",103.3773,105.1597,102.6644,104.0902,7262.0],["1998-03-12",103.3773,104.8032,102.6643,104.8032,3062.0],["1998-03-13",103.7338,104.8032,103.3773,104.0902,3631.0],["1998-03-16",104.4467,105.5161,104.4467,104.8032,6492.0],["1998-03-17",104.4467,105.5162,101.9514,102.6644,6869.0],["1998-03-18",101.2384,102.6643,100.5255,101.2384,2054.0],["1998-03-19",100.882,102.3079,100.882,102.3079,1654.0],["1998-03-20",101.2385,101.2385,99.0996,100.882,23754.0],["1998-03-23",100.882,101.595,99.8126,99.8126,2838.0],["1998-03-24",99.8125,101.2384,99.8125,100.5255,5431.0],["1998-03-25",100.5255,100.5255,98.7431,100.5255,3992.0],["1998-03-26",100.5255,100.882,98.3867,100.882,9069.0],["1998-03-27",100.5255,100.882,99.0996,100.169,5162.0],["1998-03-30",100.169,100.882,99.8125,100.5255,12292.0],["1998-03-31",101.2384,104.8032,101.2384,103.0208,5608.0],["1998-04-01",103.3773,103.3773,100.1691,102.6644,8577.0],["1998-04-02",102.3079,104.0902,101.9514,104.0902,2531.0],["1998-04-03",102.6644,103.3773,101.9514,102.6644,5769.0],["1998-04-06",103.7337,104.4467,102.6643,103.0208,2346.0],["1998-04-07",103.6688,104.7486,101.509,103.6688,8369.0],["1998-04-08",102.9488,103.6688,101.509,102.2289,3185.0],["1998-04-09",102.2289,102.9488,100.4291,101.149,4423.0],["1998-04-13",100.7891,102.9488,100.7891,102.2289,2423.0],["1998-04-14",103.6688,110.1481,103.6688,109.7881,10977.0],["1998-04-15",108.7082,109.7881,107.2683,108.7082,6331.0],["1998-04-16",108.3482,108.7082,106.5484,106.5484,2292.0],["1998-04-17",107.2684,108.3483,105.1086,107.2684,2946.0],["1998-04-20",107.9883,109.4281,107.6283,107.9883,2562.0],["1998-04-21",107.6283,109.4281,107.2684,109.4281,6354.0],["1998-04-22",107.9883,109.4281,107.9883,108.3482,2985.0],["1998-04-23",108.7082,109.4281,107.9883,108.7082,2785.0],["1998-04-24",108.7082,109.0682,103.6687,104.7486,5423.0],["1998-04-27",103.6688,103.6688,101.149,102.5889,4485.0],["1998-04-28",102.229,106.1885,102.229,104.3887,5800.0],["1998-04-29",104.3887,105.4685,103.6687,104.7486,1492.0],["1998-04-30",104.7486,104.7486,102.9488,104.0287,3785.0],["1998-05-01",105.4686,106.5484,104.3887,105.1086,1531.0],["1998-05-04",105.8286,105.8286,103.6688,105.4686,3123.0],["1998-05-05",105.1086,105.4686,103.3088,104.3887,4138.0],["1998-05-06",104.3887,105.1086,102.2289,104.7486,1592.0],["1998-05-07",103.6687,104.0287,99.3492,101.509,23585.0],["1998-05-08",100.7891,102.9489,100.7891,102.5889,2846.0],["1998-05-11",103.3088,103.6688,102.2289,103.6688,1138.0],["1998-05-12",103.6687,105.1086,102.9488,104.7486,2662.0],["1998-05-13",105.1086,105.8285,102.9488,103.3088,3031.0],["1998-05-14",102.5889,103.3088,102.2289,102.5889,2338.0],["1998-05-15",102.2289,102.2289,100.7891,100.7891,2423.0],["1998-05-18",100.7891,102.2289,100.0692,100.7891,3885.0],["1998-05-19",101.509,102.5889,100.789,101.149,1331.0],["1998-05-20",100.7891,100.7891,99.7092,100.7891,5785.0],["1998-05-21",100.789,101.8689,100.0691,101.509,3146.0],["1998-05-22",101.509,101.509,98.6293,99.3492,3392.0],["1998-05-26",100.0691,100.0691,95.3896,95.3896,12385.0],["1998-05-27",95.3896,96.4695,94.3097,94.6697,6615.0],["1998-05-28",94.6697,95.0297,93.9498,94.3098,3762.0],["1998-05-29",94.3098,97.9094,93.9498,93.9498,3108.0],["1998-06-01",94.6697,95.7496,94.3098,95.0297,1746.0],["1998-06-02",95.7496,97.5494,95.0297,95.7496,3885.0],["1998-06-03",95.3896,96.4695,95.0297,95.0297,2285.0],["1998-06-04",95.7496,95.7496,94.6697,95.0297,3362.0],["1998-06-05",95.3897,96.4696,94.6698,96.1096,1446.0],["1998-06-08",96.1096,97.1895,95.0297,96.1096,4192.0],["1998-06-09",95.7496,96.1096,94.3098,94.3098,1162.0],["1998-06-10",94.3098,94.6697,92.15,92.8699,6631.0],["1998-06-11",92.51,92.51,92.15,92.15,3900.0],["1998-06-12",92.8699,93.2299,91.0701,92.15,4500.0],["1998-06-15",92.15,92.15,89.6303,89.6303,3508.0],["1998-06-16",89.6303,91.7901,89.6303,90.7102,5446.0],["1998-06-17",91.0701,92.15,90.7102,91.4301,3177.0],["1998-06-18",90.7102,90.7102,88.5504,89.6303,3377.0],["1998-06-19",89.6303,89.9902,87.1105,87.8305,12900.0],["1998-06-22",89.2703,90.3502,88.1905,89.6303,3654.0],["1998-06-23",89.9903,90.7102,89.6303,89.6303,4938.0],["1998-06-24",90.7102,91.0701,89.6303,89.6303,4438.0],["1998-06-25",89.9902,92.15,88.5504,88.5504,7531.0],["1998-06-26",88.9104,89.9903,88.9104,89.6303,1646.0],["1998-06-29",89.9902,91.4301,88.5504,88.5504,4438.0],["1998-06-30",89.2703,92.15,88.5504,91.0701,12008.0],["1998-07-01",91.4301,93.2299,91.4301,93.2299,7185.0],["1998-07-02",93.2299,94.3098,92.15,92.8699,4069.0],["1998-07-06",93.5898,95.3897,93.5898,94.3098,1615.0],["1998-07-07",93.9498,95.7496,91.4301,92.5099,5000.0],["1998-07-08",92.4372,93.1651,90.2536,91.7094,3177.0],["1998-07-09",90.2536,92.4372,90.2536,92.4372,2623.0],["1998-07-10",91.7093,93.165,90.9815,92.4372,2715.0],["1998-07-13",93.1651,93.8929,91.3454,91.7094,3069.0],["1998-07-14",91.7093,93.529,91.3454,93.165,2923.0],["1998-07-15",93.529,95.3486,92.8011,93.165,2646.0],["1998-07-16",93.165,93.165,91.7093,93.165,1415.0],["1998-07-17",93.1651,93.1651,90.9815,92.0733,1715.0],["1998-07-20",92.8011,96.8043,92.8011,95.3486,4185.0],["1998-07-21",95.3486,95.3486,93.165,93.165,2554.0],["1998-07-22",93.165,94.2568,92.0733,93.165,3008.0],["1998-07-23",93.8929,93.8929,91.7094,91.7094,3946.0],["1998-07-24",91.7093,93.165,90.2536,90.2536,4108.0],["1998-07-27",88.7979,90.9815,87.7062,90.6176,2446.0],["1998-07-28",90.6175,90.6175,88.434,88.7979,1854.0],["1998-07-29",87.7061,89.5257,87.7061,88.434,2485.0],["1998-07-30",87.7061,90.6175,87.7061,88.0701,2162.0],["1998-07-31",88.7979,90.6176,87.3422,90.2536,4654.0],["1998-08-03",88.7979,89.1618,87.3422,87.7061,2023.0],["1998-08-04",88.434,88.7979,86.9783,87.3422,3600.0],["1998-08-05",88.7979,88.7979,87.3422,88.434,1962.0],["1998-08-06",88.0701,89.8897,87.3422,89.1619,3038.0],["1998-08-07",89.5257,93.165,88.07,88.434,2646.0],["1998-08-10",88.434,88.7979,85.1586,85.1586,12762.0],["1998-08-11",84.7947,85.1587,82.2472,84.4308,3769.0],["1998-08-12",85.1587,88.434,85.1587,87.3422,2862.0],["1998-08-13",87.3422,88.0701,85.1587,86.9783,2662.0],["1998-08-14",87.3422,87.7061,84.4308,84.4308,1631.0],["1998-08-17",84.4308,85.8865,80.7915,84.4308,6331.0],["1998-08-18",84.4308,86.6144,83.7029,84.4308,4892.0],["1998-08-19",84.4308,84.4308,78.608,80.7915,4462.0],["1998-08-20",80.0637,81.8834,79.6998,81.1555,4708.0],["1998-08-21",80.7916,80.7916,78.608,80.4276,4892.0],["1998-08-24",80.0637,81.1555,78.608,80.4276,4231.0],["1998-08-25",80.7915,82.2472,77.5162,77.8801,4377.0],["1998-08-26",76.7884,79.6998,76.0605,76.4244,4477.0],["1998-08-27",73.8769,76.4244,73.8769,74.2408,3354.0],["1998-08-28",74.9687,75.3327,73.1491,73.1491,3208.0],["1998-08-31",72.7852,74.2409,67.6902,67.6902,5400.0],["1998-09-01",71.3295,75.6966,70.6016,72.7852,6123.0],["1998-09-02",74.2409,75.6966,72.0573,73.877,3223.0],["1998-09-03",72.4212,73.1491,69.5098,69.5098,3538.0],["1998-09-04",70.6016,70.6016,68.4181,69.5098,3592.0],["1998-09-08",70.2377,73.1491,69.5098,70.9656,8877.0],["1998-09-09",70.2377,70.9655,67.6902,67.6902,3515.0],["1998-09-10",65.5067,68.0542,65.1427,66.9624,7054.0],["1998-09-11",68.0541,70.6016,68.0541,70.6016,5985.0],["1998-09-14",70.9655,71.3294,70.6016,70.6016,2077.0],["1998-09-15",70.9656,73.5131,70.6016,72.7852,4669.0],["1998-09-16",72.7852,73.8769,72.0573,73.513,3431.0],["1998-09-17",72.4213,73.5131,71.6934,72.7852,3454.0],["1998-09-18",73.8769,73.8769,70.6016,72.0573,4377.0],["1998-09-21",72.7852,72.7852,70.9656,72.4213,1469.0],["1998-09-22",72.4213,73.877,72.4213,72.7852,5423.0],["1998-09-23",73.1491,73.1491,71.3295,72.4213,5969.0],["1998-09-24",72.7852,73.513,71.3295,72.4213,9046.0],["1998-09-25",73.1491,74.2408,72.0573,74.2408,8015.0],["1998-09-28",74.2409,76.7884,74.2409,76.7884,3746.0],["1998-09-29",76.4244,79.3358,76.4244,77.8801,12000.0],["1998-09-30",77.8802,77.8802,74.2409,76.0605,2923.0],["1998-10-01",75.3327,76.4244,73.1491,73.877,1492.0],["1998-10-02",73.1491,74.9687,70.6016,74.2408,3515.0],["1998-10-05",73.513,74.9687,73.513,74.2408,2862.0],["1998-10-06",74.9687,77.8801,72.0573,74.6048,4385.0],["1998-10-07",74.531,74.531,70.8414,74.531,2592.0],["1998-10-08",74.162,74.162,69.7345,73.0551,6923.0],["1998-10-09",70.1034,70.1034,69.3655,69.7345,4938.0],["1998-10-12",70.1034,70.1034,67.1517,67.1517,3823.0],["1998-10-13",67.1517,68.9965,67.1517,67.5207,4731.0],["1998-10-14",67.5206,70.1034,67.5206,68.6275,4508.0],["1998-10-15",67.8896,72.6862,67.8896,72.6862,3646.0],["1998-10-16",75.2689,76.7448,70.1034,70.1034,5077.0],["1998-10-19",68.6275,76.0069,68.6275,73.4241,4892.0],["1998-10-20",70.8413,77.4827,70.8413,72.6862,5800.0],["1998-10-21",71.5793,72.3172,69.3655,70.4724,4808.0],["1998-10-22",69.3655,71.5793,67.1517,69.3655,5577.0],["1998-10-23",70.4724,71.2103,69.3655,70.4724,5423.0],["1998-10-26",70.8414,72.6862,70.4724,71.5793,2585.0],["1998-10-27",71.2103,72.3172,70.8414,71.2103,6123.0],["1998-10-28",71.2103,71.9483,70.8414,71.5793,2923.0],["1998-10-29",72.3172,72.3172,71.2103,71.5793,4908.0],["1998-10-30",71.5793,73.0551,71.2103,72.6862,3577.0],["1998-11-02",73.4241,73.4241,71.2103,73.0551,3662.0],["1998-11-03",73.0551,73.4241,72.3172,73.4241,1685.0],["1998-11-04",73.4241,78.2207,73.4241,78.2207,8815.0],["1998-11-05",78.9586,84.1241,78.9586,81.9103,5769.0],["1998-11-06",83.3862,84.1241,79.6965,79.6965,5408.0],["1998-11-09",78.9586,79.6965,75.6379,77.1138,6446.0],["1998-11-10",78.2207,78.2207,76.0069,77.4827,3477.0],["1998-11-11",77.4828,78.2207,76.0069,76.7448,4992.0],["1998-11-12",77.4827,77.4827,76.0069,76.0069,2054.0],["1998-11-13",76.7448,77.1138,75.269,76.0069,2646.0],["1998-11-16",76.0069,77.1138,75.269,76.7448,5077.0],["1998-11-17",76.0069,77.4828,74.531,76.7448,2792.0],["1998-11-18",74.531,75.6379,73.0551,75.2689,8146.0],["1998-11-19",74.9,76.0069,71.5793,74.9,5500.0],["1998-11-20",74.531,75.269,71.5793,73.7931,3185.0],["1998-11-23",74.162,76.0069,72.3172,72.6862,2962.0],["1998-11-24",73.0552,81.9104,73.0552,76.3759,13269.0],["1998-11-25",76.7448,79.6965,75.2689,77.8517,12708.0],["1998-11-27",77.8517,78.5896,77.1138,77.4827,1746.0],["1998-11-30",78.2207,79.6965,74.9,76.0069,3815.0],["1998-12-01",74.531,76.3758,74.1621,76.0069,3246.0],["1998-12-02",76.0069,77.4827,73.4241,74.162,4662.0],["1998-12-03",74.531,77.8517,73.7931,76.3759,2708.0],["1998-12-04",77.1138,78.2207,76.0069,76.3759,3931.0],["1998-12-07",76.0069,77.1138,74.531,77.1138,3308.0],["1998-12-08",77.4828,77.8517,74.1621,74.9,5100.0],["1998-12-09",74.531,77.4828,74.531,76.3759,4423.0],["1998-12-10",76.7448,76.7448,75.6379,76.0069,5054.0],["1998-12-11",76.0069,79.3276,74.9,76.3759,3892.0],["1998-12-14",77.1138,77.1138,73.7931,74.162,3731.0],["1998-12-15",74.531,76.3759,72.3172,73.7931,6985.0],["1998-12-16",75.269,75.6379,71.2103,71.9483,3908.0],["1998-12-17",70.8414,74.9,70.8414,73.7931,8315.0],["1998-12-18",73.7931,73.7931,70.4724,70.8413,9177.0],["1998-12-21",71.2103,71.2103,68.9965,70.1034,7900.0],["1998-12-22",70.1034,71.2103,69.7344,70.8413,12262.0],["1998-12-23",70.8414,71.2103,70.4724,71.2103,6915.0],["1998-12-24",70.8413,71.2103,70.8413,70.8413,4123.0],["1998-12-28",72.3172,72.3172,70.4724,70.4724,6108.0],["1998-12-29",70.1034,70.8413,69.7344,70.4724,5215.0],["1998-12-30",70.4724,70.8413,70.1034,70.4724,3123.0],["1998-12-31",71.2103,75.2689,70.8414,73.0551,11431.0],["1999-01-04",73.0552,73.0552,71.2103,71.2103,4608.0],["1999-01-05",71.2103,71.5793,68.9965,70.8413,5015.0],["1999-01-06",72.6386,75.634,68.8943,74.5107,9577.0],["1999-01-07",74.8851,74.8851,72.6386,73.7619,8615.0],["1999-01-08",73.7619,76.0084,72.6386,74.8852,5492.0],["1999-01-11",74.1363,75.2596,72.6386,73.013,4223.0],["1999-01-12",72.6386,73.3875,72.2642,72.2642,7200.0],["1999-01-13",71.8898,73.7619,70.0176,72.2642,16123.0],["1999-01-14",73.013,73.013,72.2642,72.2642,5885.0],["1999-01-15",72.2642,72.6386,72.2642,72.6386,4231.0],["1999-01-19",73.3874,73.3874,71.5153,71.5153,2746.0],["1999-01-20",71.5153,73.3875,68.8944,70.0176,2585.0],["1999-01-21",70.0176,72.6386,68.8944,68.8944,4169.0],["1999-01-22",69.6432,70.0176,68.1455,68.8944,3500.0],["1999-01-25",68.5199,70.392,68.1455,70.392,3808.0],["1999-01-26",70.0176,70.0176,67.7711,68.1455,5208.0],["1999-01-27",68.1455,69.6432,67.3967,67.7711,4831.0],["1999-01-28",67.7711,67.7711,64.0268,64.0268,6254.0],["1999-01-29",64.7757,68.5199,62.5291,68.1455,9669.0],["1999-02-01",70.0176,70.0176,67.0222,67.0222,3177.0],["1999-02-02",67.0222,67.0222,65.5245,66.6478,3285.0],["1999-02-03",66.2734,66.6478,63.6524,65.8989,40300.0],["1999-02-04",66.6478,67.0222,65.1501,65.8989,5523.0],["1999-02-05",65.8989,66.2734,64.4012,65.5245,7577.0],["1999-02-08",66.2734,67.3967,65.5245,65.5245,4577.0],["1999-02-09",65.5245,66.2734,64.7757,65.1501,2192.0],["1999-02-10",65.5245,66.2734,64.4012,64.4012,4300.0],["1999-02-11",64.4012,65.1501,63.278,64.0268,8438.0],["1999-02-12",64.0268,64.0268,59.1593,61.4058,10692.0],["1999-02-16",61.7802,62.1547,59.9081,60.2825,7662.0],["1999-02-17",60.657,60.657,57.6616,57.6616,12369.0],["1999-02-18",58.036,58.4104,54.2918,58.4104,16462.0],["1999-02-19",58.4104,61.7803,56.9127,61.7803,21177.0],["1999-02-22",62.5291,68.1455,62.5291,64.7757,9162.0],["1999-02-23",65.5245,65.5245,62.9035,63.278,7415.0],["1999-02-24",63.278,65.899,62.9035,62.9035,9192.0],["1999-02-25",63.6524,63.6524,60.657,60.657,15608.0],["1999-02-26",61.4059,66.6478,60.657,64.7757,4331.0],["1999-03-01",65.5245,65.5245,64.4012,64.4012,2662.0],["1999-03-02",65.1501,65.899,64.0268,64.7757,3115.0],["1999-03-03",65.5245,65.899,63.6524,63.6524,2000.0],["1999-03-04",64.4012,64.7757,61.7803,64.4012,3677.0],["1999-03-05",63.6524,65.899,62.9036,63.6524,7423.0],["1999-03-08",64.7757,64.7757,61.7803,62.5291,2669.0],["1999-03-09",63.278,65.1501,63.278,64.7757,1208.0],["1999-03-10",61.7803,65.1501,61.7803,64.7757,3715.0],["1999-03-11",65.1501,65.1501,63.6524,64.0268,1100.0],["1999-03-12",63.6524,64.7757,62.9036,63.6524,2869.0],["1999-03-15",64.4012,66.6478,63.278,65.5245,3746.0],["1999-03-16",67.0222,67.0222,64.4012,66.2734,3154.0],["1999-03-17",66.6478,67.3967,65.8989,67.0222,2892.0],["1999-03-18",67.0222,72.6386,67.0222,69.6432,8692.0],["1999-03-19",67.3967,67.3967,63.6524,64.7757,9492.0],["1999-03-22",65.1501,67.3967,62.5291,67.3967,3415.0],["1999-03-23",66.2734,67.3967,65.8989,65.8989,3277.0],["1999-03-24",66.6478,66.6478,63.6524,64.0268,2731.0],["1999-03-25",64.0268,64.4013,63.278,63.6524,2962.0],["1999-03-26",63.6524,63.6524,63.278,63.278,3146.0],["1999-03-29",63.278,67.3967,63.278,65.5245,5262.0],["1999-03-30",64.7757,66.2734,64.4012,65.8989,4423.0],["1999-03-31",66.6478,68.1455,65.8989,67.0222,4946.0],["1999-04-01",65.1501,66.6478,65.1501,65.8989,1869.0],["1999-04-05",66.6478,70.7665,66.2734,67.3967,6246.0],["1999-04-06",67.0222,69.2688,66.6478,69.2688,7146.0],["1999-04-07",68.8125,72.2342,68.8125,69.1927,12762.0],["1999-04-08",68.8126,69.9531,67.672,68.0522,2908.0],["1999-04-09",68.0522,68.0522,65.7711,67.2918,1923.0],["1999-04-12",68.0522,69.1927,65.7711,67.672,3108.0],["1999-04-13",68.4324,69.9531,67.2918,69.9531,2600.0],["1999-04-14",70.7135,75.2756,69.9531,73.7549,4969.0],["1999-04-15",73.7549,79.0774,72.9945,77.5567,8577.0],["1999-04-16",79.8378,84.3999,78.317,79.8378,20169.0],["1999-04-19",79.0774,80.218,77.9369,78.6973,8554.0],["1999-04-20",77.9369,79.4576,77.9369,79.4576,5085.0],["1999-04-21",79.8378,82.8792,79.4576,82.8792,5685.0],["1999-04-22",83.2594,83.2594,74.5153,80.5982,6631.0],["1999-04-23",80.2179,81.3585,79.8377,81.3585,3554.0],["1999-04-26",80.5982,80.5982,77.9369,78.6973,1538.0],["1999-04-27",77.9369,77.9369,75.2756,77.1765,4300.0],["1999-04-28",77.1765,80.5981,76.7963,77.5567,6292.0],["1999-04-29",78.317,80.2179,76.7963,80.2179,5577.0],["1999-04-30",79.4576,80.5981,76.7963,77.9368,2869.0],["1999-05-03",78.6972,84.3999,78.6972,82.8792,7577.0],["1999-05-04",82.8792,83.2594,79.0774,82.8792,4846.0],["1999-05-05",82.8792,84.0197,82.1188,83.6395,4038.0],["1999-05-06",83.6396,85.1603,83.2594,84.7801,6331.0],["1999-05-07",84.7801,85.1603,83.6396,84.0198,2069.0],["1999-05-10",84.3999,84.3999,82.8792,83.2594,1808.0],["1999-05-11",84.0197,84.3999,80.5981,81.3585,4269.0],["1999-05-12",80.9783,81.3585,79.0774,79.4576,2485.0],["1999-05-13",80.2179,80.2179,77.5567,80.2179,2569.0],["1999-05-14",79.8378,79.8378,76.7963,77.5567,1631.0],["1999-05-17",77.9368,78.317,76.7963,77.9368,4523.0],["1999-05-18",77.9369,83.6396,77.5567,83.2594,11708.0],["1999-05-19",83.2594,83.6396,80.9783,81.7387,5638.0],["1999-05-20",80.9783,83.6396,80.9783,82.8792,1623.0],["1999-05-21",82.499,83.2594,82.499,82.8792,754.0],["1999-05-24",83.2594,83.2594,82.1189,82.1189,1908.0],["1999-05-25",82.1189,83.2594,82.1189,82.4991,2469.0],["1999-05-26",82.499,82.499,79.0774,81.7387,3108.0],["1999-05-27",81.3585,81.3585,79.0774,80.5982,2000.0],["1999-05-28",80.218,81.7387,80.218,80.9783,6085.0],["1999-06-01",80.9783,81.3585,78.6972,80.9783,4985.0],["1999-06-02",81.7387,81.7387,80.5981,80.9783,9408.0],["1999-06-03",80.9783,81.7387,80.218,81.7387,3669.0],["1999-06-04",82.1189,82.8792,82.1189,82.8792,6685.0],["1999-06-07",82.1189,84.3999,82.1189,84.0198,9131.0],["1999-06-08",85.1603,91.2432,85.1603,88.5819,13538.0],["1999-06-09",88.5819,88.9621,84.0198,85.1603,4262.0],["1999-06-10",85.1603,86.3008,83.2594,83.6395,6215.0],["1999-06-11",82.8792,83.6396,82.1189,83.2594,3323.0],["1999-06-14",84.0198,84.3999,82.499,84.0198,3246.0],["1999-06-15",84.0198,85.1603,83.6396,84.7801,2177.0],["1999-06-16",85.5405,86.3008,84.3999,85.1603,923.0],["1999-06-17",85.9206,88.2017,84.7801,86.3008,7338.0],["1999-06-18",85.5405,85.9206,85.1603,85.9206,4546.0],["1999-06-21",85.5405,86.1107,83.6396,85.1603,3631.0],["1999-06-22",84.7801,85.1603,82.8792,84.3999,3338.0],["1999-06-23",84.0198,85.9207,84.0198,85.5405,4669.0],["1999-06-24",85.1603,85.1603,84.0197,84.3999,3323.0],["1999-06-25",84.0197,85.1603,83.6396,84.3999,2654.0],["1999-06-28",87.4414,90.4828,84.7801,90.1026,11300.0],["1999-06-29",90.863,90.863,86.681,89.3423,6538.0],["1999-06-30",88.5819,93.144,87.8215,88.9621,9277.0],["1999-07-01",89.7225,93.1441,87.0612,93.1441,4608.0],["1999-07-02",92.7639,94.2846,92.3837,93.1441,2600.0],["1999-07-06",92.7639,94.2846,92.3837,94.2846,5592.0],["1999-07-07",95.7521,95.7521,94.983,94.983,5008.0],["1999-07-08",94.983,95.752,94.983,95.3675,6762.0],["1999-07-09",95.3675,96.5211,94.9829,96.5211,3792.0],["1999-07-12",96.5212,97.2903,96.5212,97.2903,3823.0],["1999-07-13",96.9057,98.8284,96.5212,98.4439,6585.0],["1999-07-14",98.4439,99.213,96.9057,97.2903,3123.0],["1999-07-15",96.9057,97.6748,96.1366,97.6748,6808.0],["1999-07-16",97.6748,99.213,96.9057,97.6748,10777.0],["1999-07-19",97.2902,100.3666,97.2902,99.9821,3608.0],["1999-07-20",99.213,99.9821,94.5984,94.983,3277.0],["1999-07-21",98.8284,98.8284,96.5212,97.2903,4569.0],["1999-07-22",96.5211,97.6748,96.1366,96.9057,10908.0],["1999-07-23",96.9057,97.2903,92.2912,93.0602,3708.0],["1999-07-26",92.2911,92.2911,84.6002,88.4457,11492.0],["1999-07-27",88.8302,91.522,86.5229,89.9838,10746.0],["1999-07-28",89.2147,89.9838,83.8311,84.6002,7277.0],["1999-07-29",83.8311,84.9847,83.062,84.6002,7254.0],["1999-07-30",85.3693,89.2148,84.6002,85.7539,8215.0],["1999-08-02",86.5229,86.5229,84.9847,85.3693,5454.0],["1999-08-03",85.7539,86.5229,84.9848,86.5229,6200.0],["1999-08-04",86.1384,86.1384,83.8311,85.7539,4100.0],["1999-08-05",84.9847,86.1384,83.4466,85.3693,5062.0],["1999-08-06",86.523,86.9075,84.6002,85.7539,3231.0],["1999-08-09",84.9848,90.3684,84.9848,89.5993,5877.0],["1999-08-10",90.3684,91.522,87.6766,87.6766,6669.0],["1999-08-11",88.4457,91.1375,88.4457,91.1375,2454.0],["1999-08-12",90.7529,91.522,90.3684,91.1375,4138.0],["1999-08-13",91.522,92.2911,91.1375,92.2911,1754.0],["1999-08-16",89.2148,91.5221,89.2148,90.753,2054.0],["1999-08-17",90.3684,90.3684,88.0611,89.2148,5169.0],["1999-08-18",90.7529,90.7529,88.8302,89.2148,1631.0],["1999-08-19",87.6766,90.753,87.6766,90.753,4362.0],["1999-08-20",89.9838,90.7529,88.4457,89.2148,1700.0],["1999-08-23",89.2147,90.3684,89.2147,89.9838,1562.0],["1999-08-24",89.9838,90.3684,86.1384,87.6766,3208.0],["1999-08-25",87.6766,87.6766,86.1384,86.9075,2531.0],["1999-08-26",87.292,88.0611,86.1384,88.0611,2108.0],["1999-08-27",87.6765,88.8302,87.292,87.292,2462.0],["1999-08-30",87.292,87.292,84.2157,84.2157,3969.0],["1999-08-31",84.2156,84.6002,81.1392,81.1392,2123.0],["1999-09-01",81.1393,84.9847,81.1393,84.2157,4431.0],["1999-09-02",84.6002,84.6002,82.2929,83.8311,3208.0],["1999-09-03",85.3693,87.6766,85.3693,86.5229,4715.0],["1999-09-07",85.7538,88.0611,85.7538,87.292,3392.0],["1999-09-08",87.292,88.4457,86.9075,88.4457,1585.0],["1999-09-09",88.0611,88.8302,87.292,87.6766,2885.0],["1999-09-10",88.4457,88.8302,88.4457,88.8302,1008.0],["1999-09-13",88.0611,89.2147,87.6766,88.8302,1677.0],["1999-09-14",88.0611,90.3684,88.0611,88.8302,3308.0],["1999-09-15",90.3684,90.3684,88.0611,89.2148,1269.0],["1999-09-16",90.7529,93.8293,88.8302,92.6757,5546.0],["1999-09-17",93.0602,94.983,92.6757,94.983,12492.0],["1999-09-20",94.983,97.6748,94.2139,97.6748,13885.0],["1999-09-21",96.1366,99.213,95.7521,98.8284,36231.0],["1999-09-22",98.8284,99.982,98.4438,99.5975,9023.0],["1999-09-23",99.5975,99.982,93.0602,94.2138,7131.0],["1999-09-24",93.8293,94.2139,90.3684,91.522,2231.0],["1999-09-27",92.2912,97.6748,92.2912,97.2903,2323.0],["1999-09-28",96.9057,96.9057,93.8293,94.983,2685.0],["1999-09-29",94.5984,94.9829,93.8293,93.8293,1500.0],["1999-09-30",94.2138,101.5202,94.2138,101.1357,9446.0],["1999-10-01",101.1357,101.1357,96.9057,96.9057,5062.0],["1999-10-04",95.3675,95.7521,93.8293,94.5984,1915.0],["1999-10-05",93.0602,96.9057,92.6757,94.2138,3754.0],["1999-10-06",94.1361,94.9141,93.3581,93.7471,2685.0],["1999-10-07",93.747,94.914,93.3581,94.914,4485.0],["1999-10-08",94.1361,94.1361,92.9691,93.3581,2715.0],["1999-10-11",93.3581,94.1361,92.5801,93.7471,4892.0],["1999-10-12",93.3581,96.081,90.2461,96.081,6246.0],["1999-10-13",96.0811,96.0811,93.3581,93.7471,4523.0],["1999-10-14",94.1361,94.1361,90.2461,91.0241,3200.0],["1999-10-15",87.9122,92.5801,87.9122,92.5801,2346.0],["1999-10-18",91.8021,91.8021,87.9122,91.0241,2215.0],["1999-10-19",90.2461,90.2461,86.7452,87.5232,3415.0],["1999-10-20",87.5232,90.2461,87.5232,90.2461,4031.0],["1999-10-21",89.4682,91.0241,88.3012,90.2461,4515.0],["1999-10-22",89.4682,93.7471,89.4682,91.4131,4408.0],["1999-10-25",89.8572,90.2462,86.7452,87.1342,5454.0],["1999-10-26",81.2993,86.7452,81.2993,84.4113,5646.0],["1999-10-27",84.4113,87.1342,84.4113,86.7452,2369.0],["1999-10-28",87.1342,87.1342,85.1892,86.3562,1454.0],["1999-10-29",84.8003,92.5801,84.8003,91.0241,5200.0],["1999-11-01",90.2461,91.4131,89.4682,91.0241,2923.0],["1999-11-02",91.0241,96.859,91.0241,95.692,7015.0],["1999-11-03",96.081,96.081,90.2461,91.8021,2623.0],["1999-11-04",91.4131,95.692,91.4131,94.525,1738.0],["1999-11-05",95.303,96.081,93.7471,94.1361,4315.0],["1999-11-08",94.136,95.303,91.8021,92.5801,1769.0],["1999-11-09",91.8021,93.3581,89.0792,92.1911,4431.0],["1999-11-10",92.1911,92.1911,87.5232,88.6902,3508.0],["1999-11-11",89.0791,92.5801,88.3012,91.8021,1715.0],["1999-11-12",91.8021,92.9691,91.4131,91.4131,2400.0],["1999-11-15",91.4131,92.9691,87.9122,92.5801,2054.0],["1999-11-16",92.1911,92.9691,89.8571,92.9691,2977.0],["1999-11-17",93.3581,93.3581,89.4682,89.4682,4931.0],["1999-11-18",89.8572,91.4131,89.8572,90.6352,5800.0],["1999-11-19",89.8571,89.8571,88.3012,88.6902,1715.0],["1999-11-22",88.3012,89.0792,86.3562,88.3012,2485.0],["1999-11-23",87.5232,87.5232,84.0223,84.8003,5177.0],["1999-11-24",84.8003,85.5783,81.6883,83.2443,2785.0],["1999-11-26",84.0223,86.7452,83.2443,83.2443,1031.0],["1999-11-29",85.5782,85.9672,85.1893,85.9672,1892.0],["1999-11-30",85.1893,85.1893,80.1324,80.1324,19746.0],["1999-12-01",80.1323,84.8003,80.1323,82.4663,5546.0],["1999-12-02",80.1323,82.8553,80.1323,80.9103,3992.0],["1999-12-03",81.6883,84.8003,81.6883,83.6333,2046.0],["1999-12-06",82.8553,84.8003,82.8553,83.2443,2854.0],["1999-12-07",83.2443,84.0223,81.6883,81.6883,5585.0],["1999-12-08",81.6883,82.0773,76.2424,77.0204,3431.0],["1999-12-09",77.4094,80.9103,77.4094,79.7434,7085.0],["1999-12-10",79.3544,83.6333,77.7984,83.6333,4962.0],["1999-12-13",82.8553,83.6333,80.9103,82.4663,6823.0],["1999-12-14",81.6883,83.6333,81.6883,83.2443,2454.0],["1999-12-15",83.2443,87.1342,83.2443,83.6333,7169.0],["1999-12-16",82.8553,83.6333,80.1323,81.2993,2885.0],["1999-12-17",80.5213,82.0773,79.3544,80.5213,8054.0],["1999-12-20",80.5213,80.9103,80.5213,80.5213,2462.0],["1999-12-21",80.5213,84.4112,80.5213,84.0222,2438.0],["1999-12-22",83.2443,84.0223,80.5213,80.5213,3131.0],["1999-12-23",82.8553,86.3563,82.0773,85.1893,3785.0],["1999-12-27",84.4113,85.5782,83.2443,84.4113,3200.0],["1999-12-28",83.6333,91.4131,81.6883,91.0241,6615.0],["1999-12-29",90.2461,100.3599,90.2461,96.081,13638.0],["1999-12-30",94.914,97.248,94.914,96.47,6723.0],["1999-12-31",94.9141,95.3031,90.6352,90.6352,2592.0],["2000-01-03",91.0242,91.0242,85.1893,85.1893,2908.0],["2000-01-04",84.8003,84.8003,82.0773,82.4663,2508.0],["2000-01-05",83.5701,87.1179,82.7817,85.5411,2346.0],["2000-01-06",86.3294,87.512,84.3584,85.1468,3885.0],["2000-01-07",85.9353,89.483,85.1469,89.483,3654.0],["2000-01-10",89.8772,90.6656,85.9352,87.512,2669.0],["2000-01-11",88.3005,90.6657,87.9063,90.2715,4777.0],["2000-01-12",89.483,89.483,86.3294,87.512,4285.0],["2000-01-13",86.7236,89.0888,85.1468,88.3004,4354.0],["2000-01-14",89.0889,89.8773,85.5411,87.1179,5962.0],["2000-01-18",87.512,87.512,85.5411,85.9352,4092.0],["2000-01-19",87.9063,89.0889,85.9353,86.3295,3523.0],["2000-01-20",85.9352,87.1178,85.1469,85.9352,1608.0],["2000-01-21",86.7237,86.7237,82.7817,82.7817,2977.0],["2000-01-24",82.7816,83.1758,80.4165,80.4165,2123.0],["2000-01-25",81.2048,81.2048,78.8397,80.4165,2069.0],["2000-01-26",81.2049,81.5991,78.4455,78.8397,5238.0],["2000-01-27",79.6281,81.5991,78.0513,79.2339,3192.0],["2000-01-28",78.0513,81.9933,75.6861,81.5991,4800.0],["2000-01-31",82.3875,82.3875,77.2629,77.6571,2085.0],["2000-02-01",78.4455,78.4455,76.8687,77.2629,5008.0],["2000-02-02",77.6571,77.6571,75.6861,76.8687,1785.0],["2000-02-03",77.6571,78.8397,77.2629,78.8397,3646.0],["2000-02-04",78.8397,78.8397,76.0803,76.4745,6292.0],["2000-02-07",76.8687,78.0513,76.4745,76.8687,4008.0],["2000-02-08",76.8687,77.2629,75.6861,76.0803,3838.0],["2000-02-09",76.4745,76.8687,76.0803,76.4745,3385.0],["2000-02-10",76.4745,76.8687,75.2919,76.4745,4738.0],["2000-02-11",76.0803,76.0803,73.3209,73.7151,5069.0],["2000-02-14",74.1093,74.1093,71.7441,72.5325,9162.0],["2000-02-15",72.5325,76.4745,72.5325,76.4745,5915.0],["2000-02-16",77.2629,80.0222,76.8687,80.0222,2208.0],["2000-02-17",80.8107,85.9353,80.8107,83.9643,21531.0],["2000-02-18",82.7816,83.1758,78.4454,79.628,4623.0],["2000-02-22",78.8397,79.6281,76.4745,77.2629,3492.0],["2000-02-23",77.2629,78.8397,77.2629,78.0513,2262.0],["2000-02-24",78.0513,78.0513,75.6861,76.0803,2900.0],["2000-02-25",76.8687,77.6571,76.0803,76.8687,1985.0],["2000-02-28",79.2339,79.2339,75.6861,77.2629,3015.0],["2000-02-29",77.2629,77.2629,76.0803,77.2629,3854.0],["2000-03-01",77.2629,77.2629,72.9267,74.1093,2908.0],["2000-03-02",75.2919,76.0803,72.9267,73.7151,2654.0],["2000-03-03",72.9267,75.6861,72.9267,74.8977,1792.0],["2000-03-06",74.1093,75.2919,73.3209,74.1093,1346.0],["2000-03-07",74.1093,74.8977,68.1963,68.1963,4492.0],["2000-03-08",68.9847,72.1383,68.5905,71.3499,3915.0],["2000-03-09",72.1383,72.1383,69.3789,71.7441,16377.0],["2000-03-10",71.7441,72.9267,70.5615,72.5325,2246.0],["2000-03-13",71.7442,73.321,69.7732,70.5616,3338.0],["2000-03-14",70.5615,70.5615,68.9847,69.3789,1631.0],["2000-03-15",69.3789,70.5615,68.5905,68.9847,4100.0],["2000-03-16",69.3789,69.7731,66.6195,69.3789,13123.0],["2000-03-17",63.8601,68.5905,63.8601,66.2253,13031.0],["2000-03-20",67.0137,68.1963,66.2253,66.6195,4469.0],["2000-03-21",66.6195,67.8021,66.2253,66.2253,6823.0],["2000-03-22",66.2254,67.0138,64.0573,65.0428,2323.0],["2000-03-23",65.8311,67.4079,65.8311,66.6195,1462.0],["2000-03-24",67.0137,68.5905,65.8311,66.2253,2323.0],["2000-03-27",66.2253,66.2253,63.8601,63.8601,5492.0],["2000-03-28",64.2543,67.4079,64.2543,64.6485,3023.0],["2000-03-29",65.0427,65.4369,63.8601,64.6485,4577.0],["2000-03-30",65.4369,67.4079,65.0427,65.4369,3046.0],["2000-03-31",66.2253,68.5905,64.2543,67.0137,10285.0],["2000-04-03",67.0137,68.1963,66.2253,66.2253,5608.0],["2000-04-04",66.2254,66.2254,63.8602,65.0428,5369.0],["2000-04-05",65.3635,66.5665,64.1605,66.1655,5869.0],["2000-04-06",65.3635,66.9675,64.9625,66.5665,2815.0],["2000-04-07",66.5665,66.5665,65.7645,66.5665,3269.0],["2000-04-10",66.5665,66.9675,65.7645,66.1655,3738.0],["2000-04-11",66.5665,68.1706,65.7645,67.3686,9069.0],["2000-04-12",66.9676,68.9726,66.9676,68.1706,14838.0],["2000-04-13",68.1706,68.5716,67.7696,68.1706,8646.0],["2000-04-14",67.3685,67.7695,65.3635,65.7645,7092.0],["2000-04-17",66.5666,68.1706,65.7646,68.1706,6700.0],["2000-04-18",68.9726,72.1806,68.9726,69.7746,9415.0],["2000-04-19",70.1756,71.3786,69.7746,70.5766,15600.0],["2000-04-20",70.1756,70.5766,68.5716,70.5766,8423.0],["2000-04-24",70.5766,72.1806,68.9726,70.5766,7792.0],["2000-04-25",70.5766,72.1806,70.1756,70.9776,8254.0],["2000-04-26",71.3786,72.5816,70.5766,70.9776,4400.0],["2000-04-27",71.3786,71.7796,69.7746,70.1756,3869.0],["2000-04-28",70.9776,70.9776,68.9726,68.9726,3215.0],["2000-05-01",69.3736,69.7746,68.5716,69.3736,5985.0],["2000-05-02",69.3736,69.7746,68.5716,68.9726,3423.0],["2000-05-03",68.9726,69.5741,67.7696,68.5716,1538.0],["2000-05-04",69.3736,70.9776,68.9726,69.7746,4285.0],["2000-05-05",70.1756,73.7846,70.1756,72.5816,2977.0],["2000-05-08",70.9776,72.5816,70.1756,71.3786,2300.0],["2000-05-09",70.9776,71.3786,70.1756,71.3786,3831.0],["2000-05-10",70.5766,76.9926,70.5766,74.9876,4992.0],["2000-05-11",74.5866,76.5916,74.5866,74.9876,6600.0],["2000-05-12",75.3886,76.9926,74.9876,76.9926,5185.0],["2000-05-15",77.3936,83.4087,77.3936,83.4087,6715.0],["2000-05-16",82.6067,86.6167,80.2006,81.4036,11931.0],["2000-05-17",80.6017,82.6067,80.6017,82.2057,5008.0],["2000-05-18",82.2057,82.2057,78.1956,78.5966,4423.0],["2000-05-19",77.7946,77.7946,73.7846,74.9876,17192.0],["2000-05-22",76.9926,76.9926,74.1856,75.3886,5669.0],["2000-05-23",74.5866,74.5866,65.7645,70.9776,6100.0],["2000-05-24",71.7796,74.5866,69.7745,72.9826,2962.0],["2000-05-25",73.7846,75.3886,72.9826,74.1856,2177.0],["2000-05-26",74.9876,74.9876,72.5816,74.5866,1354.0],["2000-05-30",73.7846,75.3886,72.1806,74.5866,1069.0],["2000-05-31",75.3886,76.5916,74.1856,75.7896,3023.0],["2000-06-01",75.3886,75.7896,70.5766,70.9776,4085.0],["2000-06-02",70.9776,72.1806,70.1756,72.1806,5085.0],["2000-06-05",71.7796,72.5816,71.3786,71.7796,2577.0],["2000-06-06",71.7796,71.7796,69.7746,70.5766,2615.0],["2000-06-07",69.7746,69.7746,68.1706,68.9726,7723.0],["2000-06-08",68.9726,68.9726,68.5716,68.9726,5654.0],["2000-06-09",68.9726,69.3736,68.1706,68.5716,7869.0],["2000-06-12",67.7695,67.7695,65.3635,65.7645,5692.0],["2000-06-13",65.7645,65.7645,64.1605,64.9625,12154.0],["2000-06-14",64.9625,64.9625,63.7595,64.1605,16931.0],["2000-06-15",64.1605,64.5615,63.7595,63.7595,9023.0],["2000-06-16",63.7595,64.1605,63.7595,63.7595,12369.0],["2000-06-19",63.7595,64.1605,62.9575,64.1605,3369.0],["2000-06-20",64.1605,68.9726,63.7595,67.7696,21223.0],["2000-06-21",67.3685,67.7695,66.5665,66.5665,4962.0],["2000-06-22",66.5666,68.9726,66.5666,66.9676,3300.0],["2000-06-23",67.3685,67.7695,64.1605,66.1655,4638.0],["2000-06-26",66.9675,66.9675,65.3635,65.7645,1685.0],["2000-06-27",66.5665,67.3685,65.3635,66.5665,6054.0],["2000-06-28",66.5665,66.5665,64.1605,65.7645,6538.0],["2000-06-29",65.7645,65.7645,64.5615,64.9625,4408.0],["2000-06-30",65.3635,65.7645,64.5615,65.3635,6554.0],["2000-07-03",65.7646,66.9676,65.7646,66.9676,623.0],["2000-07-05",67.7016,68.1095,66.886,67.2938,1377.0],["2000-07-06",66.886,67.7016,66.0703,66.0703,3754.0],["2000-07-07",66.886,66.886,65.6624,66.0703,2492.0],["2000-07-10",67.2938,70.1487,67.2938,68.5173,5938.0],["2000-07-11",69.3331,70.9644,67.7017,69.3331,2615.0],["2000-07-12",69.333,71.7801,69.333,70.1487,2385.0],["2000-07-13",69.7409,71.3723,69.3331,69.3331,5731.0],["2000-07-14",69.7409,69.7409,68.5174,69.3331,1208.0],["2000-07-17",69.3331,69.3331,68.5174,68.9252,3000.0],["2000-07-18",69.3331,69.3331,68.5174,69.3331,2969.0],["2000-07-19",69.7409,69.7409,66.4781,66.886,5777.0],["2000-07-20",67.2939,70.1487,67.2939,69.3331,2746.0],["2000-07-21",68.9252,69.333,66.886,67.2938,4892.0],["2000-07-24",66.4781,67.2938,65.6624,66.0703,5338.0],["2000-07-25",66.0703,67.2938,66.0703,66.0703,16246.0],["2000-07-26",66.886,67.2938,66.0703,66.886,2846.0],["2000-07-27",67.2938,69.333,66.0703,68.5173,12015.0],["2000-07-28",68.9252,68.9252,65.2546,66.0703,8054.0],["2000-07-31",66.886,66.886,65.2546,66.0703,4277.0],["2000-08-01",66.4781,66.886,66.4781,66.4781,1200.0],["2000-08-02",66.4781,69.333,66.4781,67.7016,1977.0],["2000-08-03",68.5174,68.5174,67.2939,68.1095,4169.0],["2000-08-04",68.9252,68.9252,67.7016,67.7016,8600.0],["2000-08-07",67.7016,68.1095,66.0703,66.0703,7615.0],["2000-08-08",66.4781,68.1095,66.0703,67.2938,10292.0],["2000-08-09",67.7016,68.5173,66.8859,67.7016,7031.0],["2000-08-10",67.7016,68.1095,67.2938,67.7016,1985.0],["2000-08-11",67.2938,68.1095,66.886,67.2938,4262.0],["2000-08-14",68.1095,68.1095,66.8859,67.7016,2746.0],["2000-08-15",68.1095,68.1095,66.4781,66.4781,3500.0],["2000-08-16",66.4781,71.3722,66.4781,69.7409,5062.0],["2000-08-17",68.9252,70.1487,66.4781,67.2938,11554.0],["2000-08-18",67.2938,67.7016,66.4781,67.2938,3131.0],["2000-08-21",67.2938,67.2938,66.4781,66.886,3238.0],["2000-08-22",66.886,66.886,66.0703,66.0703,5892.0],["2000-08-23",66.4781,66.886,65.6624,66.886,4985.0],["2000-08-24",67.2938,67.7016,66.8859,67.7016,3362.0],["2000-08-25",66.8859,67.7016,66.0703,67.7016,6869.0],["2000-08-28",67.2938,68.1095,66.8859,67.7016,4362.0],["2000-08-29",67.2939,68.5174,66.4782,68.1095,4200.0],["2000-08-30",67.2938,68.5173,67.2938,67.2938,5354.0],["2000-08-31",66.886,69.333,66.886,68.5173,3662.0],["2000-09-01",69.333,69.7409,67.7017,69.7409,3969.0],["2000-09-05",69.3331,69.3331,68.5174,68.9252,3369.0],["2000-09-06",68.9252,70.1487,68.9252,70.1487,2208.0],["2000-09-07",69.333,71.3722,69.333,70.9644,8031.0],["2000-09-08",71.3723,71.7801,70.5566,71.7801,9485.0],["2000-09-11",71.7801,71.7801,70.1487,71.3723,3085.0],["2000-09-12",70.9644,72.1879,70.5566,71.7801,4646.0],["2000-09-13",72.5958,72.5958,70.5566,71.3723,2392.0],["2000-09-14",71.3723,71.7801,70.5566,71.3723,6500.0],["2000-09-15",70.5566,73.0036,70.5566,72.1879,6585.0],["2000-09-18",73.0036,73.0036,70.9644,71.3723,2800.0],["2000-09-19",70.9644,71.3722,70.1487,70.5566,2854.0],["2000-09-20",70.9644,71.3722,70.5566,70.9644,1231.0],["2000-09-21",71.3723,73.4115,70.5566,73.0036,2462.0],["2000-09-22",73.0036,74.2271,72.1879,73.4114,5308.0],["2000-09-25",72.5958,73.4115,71.3723,71.7801,2754.0],["2000-09-26",71.3723,73.0036,70.5566,73.0036,1946.0],["2000-09-27",72.1879,72.5958,70.9644,71.3723,3300.0],["2000-09-28",72.1879,76.6741,72.1879,76.6741,4408.0],["2000-09-29",75.8585,79.5291,75.0428,79.1212,9400.0],["2000-10-02",79.5291,79.9369,77.082,77.082,6685.0],["2000-10-03",77.4898,81.5683,77.4898,78.7134,3285.0],["2000-10-04",80.6999,81.5275,79.0445,79.4583,6285.0],["2000-10-05",78.6306,80.6999,78.6306,79.4583,2969.0],["2000-10-06",79.4583,79.4583,77.8029,78.2168,5769.0],["2000-10-09",77.3891,77.3891,73.6645,74.0783,3954.0],["2000-10-10",74.0783,75.3198,73.2506,74.906,5162.0],["2000-10-11",74.0783,76.1475,73.6644,75.3198,2100.0],["2000-10-12",74.4922,75.3199,72.423,73.2506,4231.0],["2000-10-13",72.4229,73.2506,71.1814,72.4229,3546.0],["2000-10-16",72.0091,72.0091,69.9398,70.7675,5377.0],["2000-10-17",71.1814,72.4229,70.3537,72.4229,7423.0],["2000-10-18",71.5953,72.4229,70.7676,71.5953,3423.0],["2000-10-19",72.4229,74.0783,72.4229,74.0783,4931.0],["2000-10-20",74.0783,74.4922,71.5952,72.4229,5408.0],["2000-10-23",72.0091,72.4229,70.7676,71.5953,2746.0],["2000-10-24",72.0091,72.0091,69.526,71.1814,7931.0],["2000-10-25",71.1814,71.1814,68.2845,70.3537,4315.0],["2000-10-26",70.3537,70.3537,65.3876,65.3876,19838.0],["2000-10-27",65.8014,67.4568,65.8014,67.0429,7938.0],["2000-10-30",68.6983,71.5952,67.8706,71.1814,7400.0],["2000-10-31",70.3537,71.5952,69.1122,69.1122,5915.0],["2000-11-01",69.1122,71.1814,68.6984,69.526,12831.0],["2000-11-02",70.7676,72.0091,69.1122,71.5953,5400.0],["2000-11-03",69.9399,74.0783,69.9399,73.2506,5623.0],["2000-11-06",73.2506,75.3199,73.2506,74.4922,4192.0],["2000-11-07",73.6645,79.0444,73.6645,79.0444,4092.0],["2000-11-08",78.2167,78.6306,74.4921,74.906,2869.0],["2000-11-09",75.7337,77.8029,73.6644,74.906,2323.0],["2000-11-10",75.3198,76.1475,73.6644,75.3198,2185.0],["2000-11-13",74.4921,79.4583,74.4921,76.9752,4746.0],["2000-11-14",76.5614,79.4583,74.906,74.906,2762.0],["2000-11-15",74.906,76.5614,74.906,76.5614,1454.0],["2000-11-16",75.7337,76.9752,74.4921,75.3198,1815.0],["2000-11-17",76.1475,78.6306,76.1475,76.9752,1977.0],["2000-11-20",76.1475,76.1475,74.906,75.3198,2223.0],["2000-11-21",75.3198,76.5614,75.3198,76.1475,1862.0],["2000-11-22",75.3198,76.1475,74.4922,76.1475,2031.0],["2000-11-24",75.3198,79.0444,75.3198,78.2168,954.0],["2000-11-27",79.0445,79.0445,76.9752,77.8029,2308.0],["2000-11-28",76.9752,78.2168,74.906,77.8029,5962.0],["2000-11-29",77.3891,79.4583,76.9752,78.6306,1877.0],["2000-11-30",76.9752,77.8029,74.4922,76.1475,3138.0],["2000-12-01",75.3198,78.2168,75.3198,78.2168,2962.0],["2000-12-04",77.3891,79.3548,74.5956,77.6994,3146.0],["2000-12-05",77.6995,79.7687,77.1822,78.4237,5554.0],["2000-12-06",79.1479,82.769,74.5956,76.5614,6746.0],["2000-12-07",76.5614,78.7341,75.8371,75.9406,2638.0],["2000-12-08",76.4579,88.7698,76.1475,88.7698,7885.0],["2000-12-11",88.7698,89.2871,80.6998,89.2871,9923.0],["2000-12-12",88.7698,89.3906,84.7348,85.1487,5092.0],["2000-12-13",84.7348,84.8383,81.631,81.631,2631.0],["2000-12-14",81.631,84.7348,81.631,84.1141,3608.0],["2000-12-15",84.5279,86.3902,84.5279,86.1833,8146.0],["2000-12-18",86.0798,87.7352,83.1829,84.321,6069.0],["2000-12-19",83.8037,88.7698,82.7691,87.1144,4185.0],["2000-12-20",86.7006,86.7006,84.5279,85.9764,4623.0],["2000-12-21",85.1487,87.7352,84.4244,87.4248,5077.0],["2000-12-22",87.4248,89.3906,86.3902,89.3906,3508.0],["2000-12-26",90.2183,90.2183,86.9075,87.8386,1323.0],["2000-12-27",87.7352,87.9421,85.1487,86.1833,4338.0],["2000-12-28",86.1833,90.9425,86.0798,90.9425,5331.0],["2000-12-29",90.9425,91.046,82.4587,82.4587,6323.0],["2001-01-02",84.7349,87.4249,80.8033,83.7003,5338.0],["2001-01-03",82.8819,87.2883,82.8819,86.8687,2546.0],["2001-01-04",88.6522,88.7571,85.2949,86.9735,5408.0],["2001-01-05",86.9735,86.9735,83.931,85.3998,2408.0],["2001-01-08",85.9244,87.4981,79.5246,83.6163,3469.0],["2001-01-09",83.3015,83.3015,78.8952,79.2099,3662.0],["2001-01-10",78.5804,81.2033,78.5804,81.0983,4762.0],["2001-01-11",80.8885,81.6229,79.9443,80.364,2223.0],["2001-01-12",80.4689,81.6229,80.4689,81.0983,3531.0],["2001-01-16",81.9377,86.9736,80.8886,86.2392,5569.0],["2001-01-17",85.6096,87.2882,82.5671,82.5671,3569.0],["2001-01-18",83.931,85.6096,83.931,84.0359,2715.0],["2001-01-19",83.3016,86.9736,83.3016,85.9244,4815.0],["2001-01-22",85.2949,87.603,85.0851,87.2883,5531.0],["2001-01-23",87.2883,87.9178,87.2883,87.9178,4569.0],["2001-01-24",87.9178,87.9178,86.1343,86.8687,3915.0],["2001-01-25",86.2391,86.6588,84.5605,85.5047,3492.0],["2001-01-26",84.9801,84.9801,82.8819,84.5605,1477.0],["2001-01-29",85.2739,86.2811,82.9239,83.931,4962.0],["2001-01-30",83.931,84.2668,82.5881,84.2668,3054.0],["2001-01-31",84.2667,84.2667,80.6409,81.2452,6085.0],["2001-02-01",81.581,83.2596,81.2452,82.5881,4754.0],["2001-02-02",83.2595,83.931,81.5809,81.5809,2792.0],["2001-02-05",82.2524,82.9238,81.9167,82.1852,2200.0],["2001-02-06",82.1852,82.1852,80.9095,81.1781,5900.0],["2001-02-07",81.1781,82.2524,80.9095,82.2524,3446.0],["2001-02-08",82.9238,82.9238,80.9095,82.3195,3615.0],["2001-02-09",82.9238,83.5953,81.7824,82.8567,3785.0],["2001-02-12",83.5282,83.5282,80.9095,81.5138,3123.0],["2001-02-13",81.4466,82.5881,80.9095,80.9095,2292.0],["2001-02-14",81.2453,81.2453,80.8424,81.111,3838.0],["2001-02-15",81.1109,81.9167,81.1109,81.9167,2531.0],["2001-02-16",82.2524,82.521,81.6481,81.7152,3415.0],["2001-02-20",81.7152,82.3867,80.8424,81.2452,2392.0],["2001-02-21",80.6409,82.521,80.6409,81.5138,2477.0],["2001-02-22",81.3124,81.9167,78.8952,79.2309,2677.0],["2001-02-23",79.9024,80.9767,75.8737,80.3724,2954.0],["2001-02-26",80.5738,81.7824,80.5738,81.2452,3777.0],["2001-02-27",81.2452,81.2452,79.9023,79.9023,1800.0],["2001-02-28",80.5738,80.5738,79.4323,80.5067,3800.0],["2001-03-01",79.5666,81.2452,79.5666,80.9095,2969.0],["2001-03-02",80.2381,80.8424,79.7009,80.3724,4262.0],["2001-03-05",80.3724,81.111,80.2381,80.3724,2754.0],["2001-03-06",81.0438,81.5138,79.9695,80.9095,1738.0],["2001-03-07",81.2452,81.6481,80.3723,80.7752,5446.0],["2001-03-08",80.2381,80.8424,79.9023,80.3052,3208.0],["2001-03-09",80.1709,81.3795,79.8352,81.3795,3654.0],["2001-03-12",81.6481,82.2524,79.8352,80.7752,2408.0],["2001-03-13",80.1038,81.5809,79.298,81.5138,2223.0],["2001-03-14",81.2452,83.5282,80.9095,82.5881,6431.0],["2001-03-15",81.9167,81.9838,79.8352,81.3795,2062.0],["2001-03-16",81.9167,82.2524,81.3795,81.7824,5246.0],["2001-03-19",80.5738,82.9239,80.5738,82.9239,1923.0],["2001-03-20",83.5953,85.5425,81.6481,83.2596,5769.0],["2001-03-21",83.1924,83.1924,80.5738,81.5138,3477.0],["2001-03-22",80.8424,83.1253,79.3652,83.1253,6869.0],["2001-03-23",82.5881,85.9454,82.5881,85.9454,4662.0],["2001-03-26",85.2739,87.5569,84.9382,86.4154,3138.0],["2001-03-27",85.7439,87.9597,85.0053,87.624,4646.0],["2001-03-28",86.9526,86.9526,85.2739,85.9454,5292.0],["2001-03-29",85.9454,86.0125,82.5881,82.7896,11515.0],["2001-03-30",83.461,85.6096,81.9167,85.5425,7015.0],["2001-04-02",85.2739,86.9526,84.9382,84.9382,5808.0],["2001-04-03",84.9382,86.0796,83.931,86.0796,2931.0],["2001-04-04",85.9776,86.8625,84.7522,85.3649,2462.0],["2001-04-05",86.0456,86.7944,84.8884,86.7944,1638.0],["2001-04-06",87.1348,87.1348,83.1184,84.0034,2438.0],["2001-04-09",84.4118,86.7944,83.7311,86.7944,3377.0],["2001-04-10",87.1348,89.1089,87.1348,87.7474,2223.0],["2001-04-11",87.6793,87.6793,85.9775,86.1817,1523.0],["2001-04-12",85.7733,87.0667,84.7522,86.7944,1438.0],["2001-04-16",86.454,87.1348,85.7052,86.454,1254.0],["2001-04-17",87.4752,88.1559,86.6583,87.1348,1762.0],["2001-04-18",87.8156,88.4963,87.1348,87.8156,6969.0],["2001-04-19",87.8155,90.1981,87.8155,88.4963,3938.0],["2001-04-20",88.4282,88.8367,87.8836,88.6324,3869.0],["2001-04-23",88.1559,88.8367,87.9517,88.6324,2077.0],["2001-04-24",88.7005,90.13,87.9517,88.8366,4592.0],["2001-04-25",88.7686,93.9422,88.1559,92.0361,8108.0],["2001-04-26",92.9211,98.7074,91.5596,98.7074,7877.0],["2001-04-27",96.3249,99.7286,96.3249,98.7755,6815.0],["2001-04-30",98.367,100.5454,97.6863,98.0266,4862.0],["2001-05-01",98.367,100.8857,95.7121,100.8177,2723.0],["2001-05-02",100.8177,105.5148,99.9327,105.5148,8946.0],["2001-05-03",104.8341,104.9022,100.0689,101.6346,4200.0],["2001-05-04",101.6346,105.7871,99.7285,105.7871,5269.0],["2001-05-07",105.7871,108.7143,102.4515,102.5195,8031.0],["2001-05-08",103.1322,103.1322,100.7496,102.6557,2654.0],["2001-05-09",102.1111,104.9702,101.6346,102.928,2331.0],["2001-05-10",102.2473,106.1956,102.2473,104.5618,4869.0],["2001-05-11",104.4937,105.5148,103.4726,103.5406,4015.0],["2001-05-14",103.5406,103.5406,102.3153,102.5876,2669.0],["2001-05-15",102.5876,104.8341,102.3834,104.4937,7531.0],["2001-05-16",104.5618,108.9185,103.2684,108.9185,6585.0],["2001-05-17",107.2166,108.5781,107.0124,108.5781,7115.0],["2001-05-18",108.51,108.5781,104.834,108.5781,13269.0],["2001-05-21",108.7823,109.5992,108.3058,109.5992,11238.0],["2001-05-22",109.5312,109.5312,107.9655,108.7143,4469.0],["2001-05-23",108.9185,109.1227,106.9443,106.9443,3969.0],["2001-05-24",106.8763,107.2167,104.4937,105.4468,1531.0],["2001-05-25",104.8341,104.9022,102.1792,103.813,2246.0],["2001-05-29",104.1533,105.5148,102.996,103.1322,3677.0],["2001-05-30",102.4515,103.9491,102.1111,102.8599,5862.0],["2001-05-31",103.4726,105.5148,103.4726,104.4937,5085.0],["2001-06-01",104.5618,105.4468,103.813,105.4468,4346.0],["2001-06-04",105.5148,107.557,105.2425,107.4889,4592.0],["2001-06-05",107.557,108.6462,107.1486,108.0335,9523.0],["2001-06-06",107.5571,108.5782,105.4468,105.4468,2431.0],["2001-06-07",105.8552,107.1486,105.5829,105.6509,4246.0],["2001-06-08",106.1956,106.8082,105.1745,106.7402,2031.0],["2001-06-11",106.0594,106.0594,103.2003,103.7449,5100.0],["2001-06-12",103.813,103.9491,102.4515,103.813,4777.0],["2001-06-13",103.4725,103.9491,102.7237,103.4725,3115.0],["2001-06-14",103.4726,104.0852,103.4726,103.6087,4369.0],["2001-06-15",103.6087,106.1956,102.7918,102.7918,4985.0],["2001-06-18",102.1111,103.881,102.1111,102.1111,2592.0],["2001-06-19",102.1111,102.1111,100.8857,101.09,2415.0],["2001-06-20",101.09,101.975,100.4092,101.975,7123.0],["2001-06-21",101.7707,101.9749,100.9538,101.8388,4738.0],["2001-06-22",101.4304,101.7708,100.5454,101.4985,3146.0],["2001-06-25",101.09,101.4985,97.0736,97.2098,2808.0],["2001-06-26",97.3459,100.205,97.2097,98.1628,3008.0],["2001-06-27",98.7074,101.7026,98.7074,101.2261,2831.0],["2001-06-28",101.7707,103.6087,101.5665,101.9069,3869.0],["2001-06-29",101.4304,101.9069,97.0736,97.0736,14962.0],["2001-07-02",97.1416,97.1416,94.0102,94.1464,8138.0],["2001-07-03",94.1119,94.3877,92.3883,92.3883,2223.0],["2001-07-05",93.0778,94.043,90.3199,93.0088,4431.0],["2001-07-06",92.3883,92.4573,89.6994,89.6994,2992.0],["2001-07-09",89.6304,91.6299,89.0099,90.4578,2031.0],["2001-07-10",90.4578,90.6646,89.2857,89.6304,7831.0],["2001-07-11",89.6304,90.182,89.6304,89.6304,3954.0],["2001-07-12",90.3199,91.9746,90.3199,91.9746,4723.0],["2001-07-13",91.6988,92.6641,91.0094,92.3193,2408.0],["2001-07-16",92.733,93.7672,92.1814,92.9398,4138.0],["2001-07-17",92.733,94.4567,92.733,94.1809,2577.0],["2001-07-18",94.181,95.0773,92.3883,94.4567,3400.0],["2001-07-19",95.1462,96.5251,94.4567,95.1462,2469.0],["2001-07-20",95.4909,100.6619,95.4909,99.4898,9577.0],["2001-07-23",99.6277,101.3514,99.283,99.6277,5962.0],["2001-07-24",99.6277,101.0755,97.0766,99.2829,3838.0],["2001-07-25",99.6277,103.0061,99.6277,102.9371,1669.0],["2001-07-26",103.4197,104.316,102.7303,104.0402,3746.0],["2001-07-27",104.2471,104.9366,103.4197,104.385,3400.0],["2001-07-30",105.8329,109.4181,105.8329,109.4181,10223.0],["2001-07-31",109.487,109.9697,108.4529,108.4529,7746.0],["2001-08-01",109.1423,109.3492,108.0392,108.5908,2708.0],["2001-08-02",107.9013,108.1082,104.7987,106.1087,2331.0],["2001-08-03",106.0397,106.0397,101.696,102.3855,2231.0],["2001-08-06",102.3166,103.4887,99.9724,100.7998,3246.0],["2001-08-07",100.7308,101.9719,98.5246,99.0072,3762.0],["2001-08-08",98.5935,101.5582,97.6282,97.6972,2977.0],["2001-08-09",97.6282,102.5234,97.5593,102.5234,1992.0],["2001-08-10",102.4544,105.1434,100.3171,103.4886,2623.0],["2001-08-13",103.4887,104.5229,102.7303,104.1092,1785.0],["2001-08-14",103.4197,106.1776,103.4197,105.4881,3754.0],["2001-08-15",104.7987,105.8329,103.5576,105.0055,3269.0],["2001-08-16",105.0744,105.1434,104.0402,105.1434,1815.0],["2001-08-17",105.1434,106.8671,104.385,105.695,2746.0],["2001-08-20",105.695,105.695,101.3514,101.6961,2446.0],["2001-08-21",102.0408,108.2459,102.0408,106.4533,4446.0],["2001-08-22",105.8329,108.246,105.3503,108.246,3462.0],["2001-08-23",108.3149,108.5907,104.7297,105.4881,2008.0],["2001-08-24",106.1776,109.6249,106.1776,109.4181,3246.0],["2001-08-27",110.1075,110.3143,109.2802,109.9696,6123.0],["2001-08-28",110.3144,110.3144,109.6249,109.6249,3269.0],["2001-08-29",109.6938,110.2454,109.6249,109.6938,3954.0],["2001-08-30",109.6939,110.1765,109.2802,109.7628,3492.0],["2001-08-31",109.6249,110.9349,109.6249,109.9007,14131.0],["2001-09-04",110.6591,111.9691,109.9696,110.8659,8446.0],["2001-09-05",110.797,112.8654,110.797,112.8654,5338.0],["2001-09-06",112.3828,112.3828,110.3144,110.3834,3162.0],["2001-09-07",110.3144,110.6591,110.3144,110.4523,7408.0],["2001-09-10",110.3144,110.728,110.3144,110.6591,4285.0],["2001-09-17",108.9354,108.9354,100.3171,100.3171,8354.0],["2001-09-18",100.6618,103.8334,98.8003,98.8003,5546.0],["2001-09-19",97.0767,98.2488,94.8014,96.0425,3608.0],["2001-09-20",93.0778,93.4915,91.3541,91.3541,4585.0],["2001-09-21",87.9068,90.3199,84.4594,88.941,8169.0],["2001-09-24",89.6304,95.8356,89.6304,95.8356,2408.0],["2001-09-25",97.5593,99.4898,97.2145,99.4898,7138.0],["2001-09-26",101.2135,106.7981,101.2135,104.1092,8038.0],["2001-09-27",103.4198,104.454,101.6961,101.834,3954.0],["2001-09-28",101.834,105.8329,101.834,105.5571,2331.0],["2001-10-01",105.1434,105.695,103.4198,105.695,4538.0],["2001-10-02",105.4881,105.5571,101.3513,104.7986,2877.0],["2001-10-03",102.6713,104.973,102.6015,104.5545,11969.0],["2001-10-04",104.415,106.8562,104.415,106.1587,6862.0],["2001-10-05",106.1588,108.4605,106.1588,107.3445,2423.0],["2001-10-08",104.6243,106.7168,104.3453,105.9495,2669.0],["2001-10-09",105.3218,108.4605,105.3218,107.763,3200.0],["2001-10-10",107.763,110.0648,107.205,110.0648,5100.0],["2001-10-11",109.0185,111.2505,108.8093,110.4135,2262.0],["2001-10-12",109.7161,110.832,107.7631,110.553,4777.0],["2001-10-15",109.158,109.437,107.4143,109.437,3538.0],["2001-10-16",109.3673,109.3673,107.5538,108.2513,4738.0],["2001-10-17",108.1118,109.158,104.2756,105.1125,5892.0],["2001-10-18",105.81,106.368,104.6243,104.694,2769.0],["2001-10-19",104.6243,104.7638,101.1368,104.5545,3708.0],["2001-10-22",103.9268,104.6243,102.5318,104.415,4323.0],["2001-10-23",104.973,105.9495,102.9503,103.7873,2238.0],["2001-10-24",101.1369,102.7411,100.4394,100.7881,5277.0],["2001-10-25",100.0906,104.6243,97.3006,104.6243,7877.0],["2001-10-26",104.6243,104.6243,101.6251,102.7411,3285.0],["2001-10-29",103.2293,104.2756,101.8343,104.1361,6469.0],["2001-10-30",103.9268,103.9268,100.4393,100.9973,2885.0],["2001-10-31",104.6243,105.3218,104.0663,104.6243,3662.0],["2001-11-01",109.8555,109.995,107.1353,109.158,4731.0],["2001-11-02",108.4605,108.8093,105.6008,105.6705,3569.0],["2001-11-05",106.0193,108.042,105.6706,106.647,700.0],["2001-11-06",106.0193,106.7168,105.0428,106.647,1715.0],["2001-11-07",104.9033,107.4142,104.9033,106.368,2008.0],["2001-11-08",106.368,107.9723,104.6243,105.1823,1638.0],["2001-11-09",105.1823,106.7168,105.1823,106.0193,1346.0],["2001-11-12",103.5781,107.4143,103.4386,105.81,5308.0],["2001-11-13",105.81,107.0655,105.6008,105.6705,3492.0],["2001-11-14",104.973,106.9957,104.973,106.368,5177.0],["2001-11-15",107.0655,108.1118,107.0655,107.4143,3992.0],["2001-11-16",107.763,108.1118,106.9958,107.4143,2600.0],["2001-11-19",106.7168,108.1117,106.7168,108.1117,1608.0],["2001-11-20",107.4143,107.9025,106.368,106.7168,1854.0],["2001-11-21",106.0193,106.1588,103.2293,104.2058,2915.0],["2001-11-23",104.9033,106.368,104.9033,106.0193,1015.0],["2001-11-26",105.9495,105.9495,104.136,104.415,5877.0],["2001-11-27",104.2755,104.973,103.9268,104.2755,2415.0],["2001-11-28",104.2755,104.5545,101.8343,102.5318,1623.0],["2001-11-29",102.5318,103.2293,100.4393,102.1831,7954.0],["2001-11-30",103.578,105.7402,101.2065,102.1133,10969.0],["2001-12-03",101.8343,102.741,100.4393,102.5318,5638.0],["2001-12-04",102.5318,105.9495,102.2528,105.9495,3877.0],["2001-12-05",105.9495,106.9957,105.0428,106.8562,4962.0],["2001-12-06",108.1117,108.8092,107.205,108.8092,7800.0],["2001-12-07",108.8092,109.3672,107.4142,107.9025,4331.0],["2001-12-10",108.6,109.6463,107.4143,108.3908,4738.0],["2001-12-11",107.4143,109.158,105.3218,106.2285,2423.0],["2001-12-12",106.0193,108.1118,106.0193,107.763,931.0],["2001-12-13",107.0655,108.4605,104.5545,104.5545,2992.0],["2001-12-14",104.973,106.0193,103.2293,104.9033,2031.0],["2001-12-17",105.3916,108.7395,105.3218,106.647,2031.0],["2001-12-18",107.0655,108.7395,107.0655,108.1117,3185.0],["2001-12-19",106.7168,108.1815,105.3218,106.647,1185.0],["2001-12-20",107.0655,107.6933,102.1831,102.1831,5862.0],["2001-12-21",101.8343,109.0185,97.9981,109.0185,11346.0],["2001-12-24",108.8093,111.39,108.8093,111.39,2923.0],["2001-12-26",110.9018,110.9018,107.9723,108.042,2200.0],["2001-12-27",107.763,110.4135,107.763,108.8092,1962.0],["2001-12-28",109.5068,110.7623,108.9488,110.7623,2692.0],["2001-12-31",110.2043,111.4598,108.6698,108.6698,4669.0],["2002-01-02",110.0454,110.1159,107.8586,110.1159,2423.0],["2002-01-03",109.34,111.7384,107.8586,110.3981,3431.0],["2002-01-04",109.34,111.8089,109.34,110.6803,3392.0],["2002-01-07",111.1035,111.2446,108.6346,109.0578,3423.0],["2002-01-08",108.4934,108.6345,107.6469,108.4934,1623.0],["2002-01-09",107.9291,110.3981,107.9291,109.6221,2331.0],["2002-01-10",107.9291,109.3399,107.9291,109.3399,1477.0],["2002-01-11",109.3399,109.6926,108.4934,108.4934,1700.0],["2002-01-14",108.2818,108.2818,103.9787,106.5182,3315.0],["2002-01-15",106.5183,106.5183,104.402,104.9663,5200.0],["2002-01-16",105.4601,105.8128,103.6966,104.2609,3431.0],["2002-01-17",104.402,105.8128,104.0493,105.8128,1931.0],["2002-01-18",105.8128,108.0701,105.8128,107.2942,4331.0],["2002-01-22",106.5183,107.8586,104.402,105.6718,5831.0],["2002-01-23",105.8129,106.5183,104.2609,104.402,5331.0],["2002-01-24",105.1074,105.1074,104.0493,104.402,2992.0],["2002-01-25",104.0493,104.7547,103.7671,104.6136,5092.0],["2002-01-28",103.9082,104.402,103.626,104.0493,4023.0],["2002-01-29",104.0493,105.7423,103.3439,104.3315,3785.0],["2002-01-30",103.6966,108.2818,103.6966,108.2818,3254.0],["2002-01-31",108.2818,108.2818,105.3896,106.2361,2977.0],["2002-02-01",106.2361,107.9291,105.8129,107.9291,3577.0],["2002-02-04",107.9291,109.6926,106.1655,106.8709,5046.0],["2002-02-05",106.3771,108.9872,106.1655,108.0702,3115.0],["2002-02-06",109.34,110.1159,107.9291,110.1159,3777.0],["2002-02-07",109.481,110.7508,109.4105,110.4686,2838.0],["2002-02-08",110.6802,111.4562,110.3981,111.4562,3546.0],["2002-02-11",111.4562,111.4562,109.3399,109.6221,2931.0],["2002-02-12",109.0577,111.8089,109.0577,111.8089,5908.0],["2002-02-13",111.3856,112.1616,110.1158,112.1616,2808.0],["2002-02-14",111.8089,112.7259,110.7507,112.7259,5000.0],["2002-02-15",112.1616,112.1616,110.3275,110.6096,2754.0],["2002-02-19",110.0454,111.0329,110.0454,110.4686,1315.0],["2002-02-20",110.8919,116.3941,110.6802,115.9709,13277.0],["2002-02-21",115.9708,117.8755,115.336,117.8755,11015.0],["2002-02-22",117.8755,117.8755,115.6887,117.0996,3538.0],["2002-02-25",116.7468,117.8755,115.477,117.8755,4985.0],["2002-02-26",117.8755,119.1452,116.7468,117.3111,3923.0],["2002-02-27",116.253,119.639,115.8298,119.2158,7562.0],["2002-02-28",118.863,121.6847,118.1576,121.6847,10869.0],["2002-03-01",122.7429,128.7389,122.7429,128.7389,17500.0],["2002-03-04",127.6808,132.9009,126.9754,132.8304,23408.0],["2002-03-05",132.2661,132.4777,126.1289,126.4111,25785.0],["2002-03-06",126.1995,129.0917,125.5646,126.9754,8477.0],["2002-03-07",126.9754,126.9754,123.4483,125.0708,4215.0],["2002-03-08",125.9172,128.0335,123.4483,123.801,2685.0],["2002-03-11",123.5894,125.9173,123.5894,124.6475,1846.0],["2002-03-12",124.2948,124.7886,123.0956,124.0832,4831.0],["2002-03-13",124.1537,124.1537,121.6847,122.6723,3046.0],["2002-03-14",122.6723,124.3654,122.3902,123.0251,2969.0],["2002-03-15",122.7429,124.7886,122.3902,124.7886,7031.0],["2002-03-18",125.5645,126.7638,123.0956,125.2118,4315.0],["2002-03-19",125.2118,126.411,124.718,125.5645,3238.0],["2002-03-20",124.8591,125.0002,121.8258,122.3901,2062.0],["2002-03-21",123.0956,123.3777,118.8631,122.3901,3700.0],["2002-03-22",121.6847,122.7429,121.6142,122.3196,2277.0],["2002-03-25",122.0375,122.3197,121.3321,122.0375,3685.0],["2002-03-26",121.8964,127.6809,121.8964,127.1871,8923.0],["2002-03-27",126.27,128.5979,125.9173,125.9878,8131.0],["2002-03-28",125.5646,126.9049,125.5646,126.5522,2054.0],["2002-04-01",125.2118,127.2576,123.4483,126.1289,4100.0],["2002-04-02",125.9173,127.6809,125.9173,127.1871,8585.0],["2002-04-03",127.8637,127.8637,124.9432,127.65,3269.0],["2002-04-04",127.1514,127.8638,125.0857,127.2227,6100.0],["2002-04-05",127.5076,128.5048,127.0802,128.2911,2785.0],["2002-04-08",127.8637,127.8637,124.8719,127.8637,4677.0],["2002-04-09",127.8637,128.9322,126.6528,127.8637,4462.0],["2002-04-10",126.7952,129.2884,126.5103,129.2884,6415.0],["2002-04-11",128.0062,128.9322,124.8719,125.7979,4554.0],["2002-04-12",125.0144,128.6473,124.587,128.6473,5869.0],["2002-04-15",128.2199,128.7185,125.3706,126.0829,6146.0],["2002-04-16",127.8637,128.7897,127.5788,128.7897,3754.0],["2002-04-17",128.7898,128.7898,126.3679,126.5103,4208.0],["2002-04-18",128.2199,128.2199,123.5897,125.513,4600.0],["2002-04-19",126.4391,127.935,125.3706,127.1514,2231.0],["2002-04-22",126.4391,127.935,125.0144,127.2227,4400.0],["2002-04-23",128.0062,128.5761,126.7952,127.4363,5454.0],["2002-04-24",127.8638,128.6473,124.587,124.6582,7931.0],["2002-04-25",123.2336,125.5843,122.3788,125.4418,3631.0],["2002-04-26",124.4445,124.6582,120.5979,121.3815,6277.0],["2002-04-29",121.8089,122.3076,120.5267,122.3076,1985.0],["2002-04-30",121.0966,124.8719,121.0966,124.8719,4808.0],["2002-05-01",124.302,126.439,123.4472,126.439,7062.0],["2002-05-02",126.3678,133.9185,126.2966,132.6364,14031.0],["2002-05-03",132.6364,134.9158,130.4281,134.6309,10908.0],["2002-05-06",135.3432,137.8364,135.1295,135.2008,9146.0],["2002-05-07",135.2008,137.0528,133.5624,136.483,9138.0],["2002-05-08",136.7679,137.6939,132.209,133.8473,7477.0],["2002-05-09",134.2747,134.7734,131.7816,131.9953,4777.0],["2002-05-10",132.2802,133.2774,131.0692,132.4226,3169.0],["2002-05-13",132.8501,134.7021,132.1377,134.7021,3531.0],["2002-05-14",134.2747,137.0528,133.4911,136.6966,5700.0],["2002-05-15",135.3432,136.6966,135.0583,136.6966,4300.0],["2002-05-16",136.0555,136.4829,133.9185,135.0582,2762.0],["2002-05-17",136.5542,136.7679,133.9898,136.7679,5138.0],["2002-05-20",136.4117,137.0528,135.9131,136.1268,6462.0],["2002-05-21",136.0556,136.9816,135.0583,135.1295,2946.0],["2002-05-22",135.272,135.272,133.9186,134.9871,3877.0],["2002-05-23",133.5624,135.3432,133.2063,135.3432,8438.0],["2002-05-24",134.6309,137.2665,134.2035,136.5542,6254.0],["2002-05-28",136.4117,136.4117,133.7761,135.3432,7377.0],["2002-05-29",135.3433,135.557,134.2035,135.272,4546.0],["2002-05-30",135.3432,135.6994,134.9871,135.6282,8585.0],["2002-05-31",135.3432,136.6254,134.2747,134.3459,10623.0],["2002-06-03",134.9871,134.9871,128.4336,129.0747,4831.0],["2002-06-04",128.2911,128.576,124.5157,126.2253,7931.0],["2002-06-05",126.2253,127.0801,125.7267,127.0801,6100.0],["2002-06-06",125.3705,125.7267,123.1623,123.9459,5492.0],["2002-06-07",123.2336,124.6582,120.3842,124.5158,8438.0],["2002-06-10",124.5158,125.3706,123.2336,123.376,4769.0],["2002-06-11",122.5213,124.6583,122.1651,122.3076,6708.0],["2002-06-12",121.8089,123.5897,121.8089,123.5897,3085.0],["2002-06-13",123.9459,124.587,120.8829,120.8829,6585.0],["2002-06-14",119.6719,122.5212,116.2527,120.9541,4792.0],["2002-06-17",120.7403,125.0143,120.7403,123.8746,12900.0],["2002-06-18",124.3021,126.1541,123.8034,125.0144,3469.0],["2002-06-19",124.8719,126.7952,124.1596,124.6582,5515.0],["2002-06-20",124.6582,125.6555,121.6664,122.5212,9000.0],["2002-06-21",124.6582,131.4253,124.6582,131.4253,18446.0],["2002-06-24",130.713,131.0692,128.5048,130.713,6908.0],["2002-06-25",130.7131,133.2062,130.7131,132.4939,12054.0],["2002-06-26",131.4254,132.209,130.4282,131.8528,7215.0],["2002-06-27",131.4967,133.9186,130.2857,133.2063,11046.0],["2002-06-28",133.3487,134.9871,132.4227,133.9186,14054.0],["2002-07-01",133.5623,134.2034,132.9212,134.2034,4131.0],["2002-07-02",135.1741,135.6055,130.7162,134.7427,8338.0],["2002-07-03",134.4551,136.1808,126.4022,129.494,6323.0],["2002-07-05",130.932,133.7361,130.932,133.7361,1908.0],["2002-07-08",133.7361,134.0956,128.703,129.7815,3708.0],["2002-07-09",129.0626,129.0626,125.6832,125.7551,4115.0],["2002-07-10",125.8989,125.9708,120.4344,120.7939,9592.0],["2002-07-11",119.0683,120.5782,117.055,120.4344,5462.0],["2002-07-12",121.1534,121.1534,116.2642,119.4278,3369.0],["2002-07-15",118.6369,118.6369,111.8063,116.4798,7985.0],["2002-07-16",116.2642,116.2642,112.3096,114.179,4646.0],["2002-07-17",113.6038,117.1988,113.6038,116.8393,3738.0],["2002-07-18",116.9832,119.9311,116.3361,116.3361,4408.0],["2002-07-19",115.0419,116.8394,114.3948,114.7543,10123.0],["2002-07-22",114.3947,116.1203,109.7211,110.0087,7115.0],["2002-07-23",110.0087,110.584,103.8972,106.0542,6077.0],["2002-07-24",105.3352,113.7476,100.6616,113.5319,6731.0],["2002-07-25",113.3881,116.6236,110.7277,114.3228,10815.0],["2002-07-26",115.4014,115.7609,111.5187,113.46,3662.0],["2002-07-29",114.6823,118.4931,113.6038,117.5584,7377.0],["2002-07-30",115.0419,115.0419,109.146,110.2245,13938.0],["2002-07-31",109.4335,109.5054,105.479,106.7732,14069.0],["2002-08-01",106.7732,107.4922,102.8186,107.2765,12277.0],["2002-08-02",107.2765,107.2765,99.5111,101.8839,9208.0],["2002-08-05",101.8839,102.0997,95.269,96.4195,9831.0],["2002-08-06",96.6352,100.374,96.6352,100.0864,8208.0],["2002-08-07",99.9426,101.7401,97.7855,100.2302,5123.0],["2002-08-08",98.5046,100.8773,98.0013,100.1583,3538.0],["2002-08-09",99.2236,100.6616,97.2822,98.7921,6669.0],["2002-08-12",98.1451,100.2302,95.7005,99.7269,4631.0],["2002-08-13",100.6616,100.6616,94.1186,95.1252,6331.0],["2002-08-14",95.1971,98.217,92.6806,98.0732,8931.0],["2002-08-15",98.1451,101.5963,96.9227,100.6616,7100.0],["2002-08-16",99.2236,99.5831,95.988,97.498,6785.0],["2002-08-19",99.2236,100.6616,98.5045,98.5045,6277.0],["2002-08-20",98.5765,99.2955,96.7071,97.1385,6038.0],["2002-08-21",98.1451,98.936,97.1384,98.5765,12623.0],["2002-08-22",98.8641,99.7269,97.0665,98.5765,6192.0],["2002-08-23",97.7856,98.8641,95.7723,97.4261,8238.0],["2002-08-26",98.864,99.3673,96.9227,99.1516,6808.0],["2002-08-27",99.5831,102.0996,98.2169,98.2169,7485.0],["2002-08-28",98.145,98.7202,96.0599,96.5632,6431.0],["2002-08-29",97.2823,97.2823,93.3996,94.0467,16969.0],["2002-08-30",94.0467,100.3021,94.0467,98.1451,10162.0],["2002-09-03",97.9294,98.1451,96.3476,98.1451,9446.0],["2002-09-04",104.2567,104.2567,97.0665,101.3087,11354.0],["2002-09-05",100.5897,100.6616,96.9228,96.9228,9477.0],["2002-09-06",97.1384,97.1384,92.393,93.5434,14092.0],["2002-09-09",92.8244,94.0467,90.0921,91.674,9023.0],["2002-09-10",92.393,93.6153,91.9616,93.3996,7869.0],["2002-09-11",94.1905,96.2037,94.1905,95.1252,6423.0],["2002-09-12",94.4062,94.55,92.6806,92.7525,5862.0],["2002-09-13",92.5368,93.112,90.5954,91.9616,5923.0],["2002-09-16",92.393,92.4649,90.7392,91.0268,4292.0],["2002-09-17",91.3145,92.0335,89.1574,89.8764,6415.0],["2002-09-18",89.1574,89.1574,86.6409,87.0004,3915.0],["2002-09-19",86.6409,89.1574,85.0591,85.0591,5969.0],["2002-09-20",85.778,90.3078,85.778,86.2813,11877.0],["2002-09-23",86.0657,88.4384,85.2029,85.4186,4969.0],["2002-09-24",85.5624,85.5624,82.6863,83.2615,8423.0],["2002-09-25",83.7648,86.2095,83.0458,85.4905,7877.0],["2002-09-26",86.2095,88.0789,85.5624,88.0789,9431.0],["2002-09-27",88.4384,89.1574,84.9871,85.3466,7423.0],["2002-09-30",84.8433,86.2814,83.0458,83.0458,6946.0],["2002-10-01",83.4053,84.8433,80.5293,84.8433,16808.0],["2002-10-02",84.6609,87.5072,84.6609,85.7556,15277.0],["2002-10-03",85.8286,86.4125,83.4202,83.4932,9477.0],["2002-10-04",81.3766,83.9311,80.5008,83.3472,7715.0],["2002-10-07",83.7851,84.6609,81.7415,81.8875,9077.0],["2002-10-08",81.8145,83.9311,81.5226,83.2012,9277.0],["2002-10-09",83.5662,84.296,77.3626,77.7275,9185.0],["2002-10-10",76.9976,81.0117,74.5892,79.625,5677.0],["2002-10-11",83.2012,84.5149,81.0117,83.6391,4392.0],["2002-10-14",81.3766,82.3254,79.917,81.5956,5654.0],["2002-10-15",82.3254,92.3242,82.3254,90.2076,10923.0],["2002-10-16",89.7697,91.2294,88.529,89.0399,5800.0],["2002-10-17",89.7697,90.8645,88.3101,89.4048,5008.0],["2002-10-18",89.4049,89.4049,85.3908,88.1641,5269.0],["2002-10-21",87.5802,91.2294,87.2153,90.8645,3685.0],["2002-10-22",90.4996,90.4996,87.5803,88.748,3808.0],["2002-10-23",89.4048,91.2294,87.6532,90.9375,5977.0],["2002-10-24",91.9592,91.9592,89.4048,90.1347,6515.0],["2002-10-25",89.4048,92.2512,89.1859,91.5944,4615.0],["2002-10-28",91.5213,92.1782,89.4048,89.5508,3238.0],["2002-10-29",89.6237,91.2294,85.0258,85.0258,8777.0],["2002-10-30",85.0988,85.0988,77.5085,84.004,17731.0],["2002-10-31",85.3907,90.8645,84.077,88.0181,8785.0],["2002-11-01",88.0181,97.7249,87.5802,95.3165,9769.0],["2002-11-04",98.8927,100.7172,94.4407,94.5136,16092.0],["2002-11-05",95.2435,95.9733,92.6891,94.8056,3938.0],["2002-11-06",94.8786,97.8709,93.4189,97.0681,5354.0],["2002-11-07",94.8786,95.6084,91.5943,92.0322,4154.0],["2002-11-08",94.1488,94.1488,87.5803,91.2294,7238.0],["2002-11-11",91.2294,91.2294,89.6237,90.4995,4900.0],["2002-11-12",91.9593,94.1488,91.0105,91.9593,8715.0],["2002-11-13",91.8133,95.2435,90.3536,90.3536,5769.0],["2002-11-14",91.2294,96.7032,91.2294,95.6814,6069.0],["2002-11-15",94.5137,96.7032,92.981,93.6379,9531.0],["2002-11-18",93.054,94.8786,92.5431,92.7621,6108.0],["2002-11-19",92.1052,92.3242,88.383,90.7915,14500.0],["2002-11-20",90.7185,90.7185,88.0911,89.6238,6438.0],["2002-11-21",90.1347,95.5354,89.4048,93.9298,7154.0],["2002-11-22",93.1999,95.3165,93.1999,94.0028,3315.0],["2002-11-25",94.7327,97.579,93.2,94.1488,11315.0],["2002-11-26",94.1488,94.5867,91.5943,93.3459,10531.0],["2002-11-27",93.4919,96.4843,91.9593,95.1706,13562.0],["2002-11-29",95.9003,97.0681,94.8786,95.0245,8777.0],["2002-12-02",95.7544,100.7172,95.7544,100.7172,15246.0],["2002-12-03",99.9874,101.812,97.8709,100.1334,11600.0],["2002-12-04",99.4036,101.958,97.798,99.6226,6646.0],["2002-12-05",99.9874,101.5201,97.7979,99.9145,8454.0],["2002-12-06",98.5278,100.8632,97.7979,100.0604,8100.0],["2002-12-09",100.3524,100.7173,95.9734,96.8492,4523.0],["2002-12-10",96.9951,98.8927,96.3383,98.8197,4115.0],["2002-12-11",98.1629,99.1846,95.9734,98.5278,6615.0],["2002-12-12",97.7979,98.5278,96.8492,98.5278,4208.0],["2002-12-13",98.5278,99.3306,96.3382,99.3306,7908.0],["2002-12-16",99.2576,101.5931,98.5278,101.4471,6777.0],["2002-12-17",100.7173,101.4471,98.5278,99.2576,4008.0],["2002-12-18",98.5277,101.593,98.1628,99.7685,4631.0],["2002-12-19",99.6225,102.1769,98.5278,99.2576,9423.0],["2002-12-20",99.9874,102.3229,99.4036,102.1769,18723.0],["2002-12-23",101.4471,102.5419,98.3818,98.6008,7831.0],["2002-12-24",98.5278,98.5278,96.7032,97.3601,4123.0],["2002-12-26",96.3382,100.7172,96.3382,99.9874,4208.0],["2002-12-27",99.2576,99.6225,97.579,97.579,4985.0],["2002-12-30",98.1629,99.6225,96.7032,97.7979,5062.0],["2002-12-31",97.0215,99.8315,96.1341,97.3173,6900.0],["2003-01-02",98.0567,100.571,97.0954,100.571,7369.0],["2003-01-03",99.8315,102.05,96.5038,101.0147,7146.0],["2003-01-06",100.9407,103.529,100.7928,101.6802,5777.0],["2003-01-07",102.4197,102.4197,98.7962,100.2752,4677.0],["2003-01-08",99.8315,99.9055,96.3559,96.7257,6108.0],["2003-01-09",97.7609,100.9408,97.7609,100.9408,12831.0],["2003-01-10",101.6803,102.7895,100.8668,101.9761,4038.0],["2003-01-13",102.7895,103.3071,101.2365,101.6802,7200.0],["2003-01-14",101.3105,103.529,101.3105,103.529,5946.0],["2003-01-15",103.529,104.2685,99.8315,101.0886,10508.0],["2003-01-16",101.8282,104.6383,100.9408,103.1593,5377.0],["2003-01-17",102.05,103.1592,101.1626,101.2366,4100.0],["2003-01-21",101.3105,102.5677,99.092,99.4618,7977.0],["2003-01-22",98.7223,100.2013,97.1694,98.3526,4869.0],["2003-01-23",99.092,100.4231,97.6131,99.3878,5677.0],["2003-01-24",100.1274,100.1274,95.3946,95.3946,7131.0],["2003-01-27",95.3946,96.5778,93.1761,93.9896,7669.0],["2003-01-28",94.729,97.2433,93.25,96.208,4977.0],["2003-01-29",96.282,97.2433,92.8803,95.7643,4385.0],["2003-01-30",96.134,96.134,90.5139,90.5139,6115.0],["2003-01-31",90.9576,92.4366,89.8484,92.4366,7677.0],["2003-02-03",92.8063,93.5458,90.5879,91.5492,6785.0],["2003-02-04",90.9576,93.1761,89.7744,92.0668,6377.0],["2003-02-05",92.8064,93.1761,90.5139,91.2534,8569.0],["2003-02-06",88.7392,89.1089,83.7846,85.7812,21215.0],["2003-02-07",85.7812,85.7812,79.8652,81.0484,23508.0],["2003-02-10",81.714,82.8232,79.8652,81.3442,14023.0],["2003-02-11",81.3442,81.3442,78.0904,79.3476,6831.0],["2003-02-12",79.4955,79.6434,77.6467,78.8299,8731.0],["2003-02-13",78.9039,79.1257,77.277,78.4602,7069.0],["2003-02-14",78.3862,79.1257,73.9493,74.0232,14877.0],["2003-02-18",73.7274,76.8333,73.4316,76.0199,14277.0],["2003-02-19",75.798,75.9459,74.4669,75.2064,14369.0],["2003-02-20",75.4283,75.5022,75.0585,75.2804,7385.0],["2003-02-21",76.0199,78.2384,75.0585,78.2384,10662.0],["2003-02-24",77.6467,77.6467,74.0972,74.0972,8946.0],["2003-02-25",73.3577,74.9845,72.84,74.4669,16723.0],["2003-02-26",74.0972,74.9106,73.9493,74.0232,9808.0],["2003-02-27",74.6887,74.9845,73.5056,74.4669,8285.0],["2003-02-28",75.2064,76.1677,73.5795,73.5795,5338.0],["2003-03-03",73.5795,75.6501,73.5795,74.9846,7900.0],["2003-03-04",74.9106,74.9106,73.8753,73.9493,10269.0],["2003-03-05",73.6535,76.1678,73.6535,74.319,10523.0],["2003-03-06",74.0972,75.4283,73.9493,74.319,11677.0],["2003-03-07",74.3191,75.7241,73.5796,73.6535,8600.0],["2003-03-10",73.5795,73.6535,71.3611,72.1005,12377.0],["2003-03-11",72.8401,74.6888,72.7661,72.8401,5946.0],["2003-03-12",73.5796,75.6501,72.4703,74.319,13423.0],["2003-03-13",75.0585,76.4636,74.0972,74.319,10246.0],["2003-03-14",74.319,76.0198,73.5795,74.0972,11462.0],["2003-03-17",74.8367,78.0165,74.6888,77.4249,7292.0],["2003-03-18",79.1257,79.4955,77.6467,78.756,6985.0],["2003-03-19",79.1257,80.9745,78.3862,80.9005,5362.0],["2003-03-20",80.235,80.9005,78.0165,78.9778,8900.0],["2003-03-21",79.2737,84.0804,79.1258,84.0804,12062.0],["2003-03-24",82.0837,82.0837,78.9778,80.6047,13577.0],["2003-03-25",80.6047,81.714,79.1257,81.3442,8223.0],["2003-03-26",81.3442,81.3442,78.0904,78.682,5492.0],["2003-03-27",79.1257,80.161,78.4602,79.6434,7477.0],["2003-03-28",79.6434,80.6787,79.1257,79.1997,7208.0],["2003-03-31",78.4602,80.6047,76.9072,78.8299,7146.0],["2003-04-01",78.3863,81.3442,78.0905,80.9745,6708.0],["2003-04-02",81.5381,84.0932,80.9369,83.8678,8746.0],["2003-04-03",84.6193,85.5211,83.7926,84.6944,10300.0],["2003-04-04",84.9199,85.2956,81.463,81.8387,3777.0],["2003-04-07",82.2896,84.3938,82.1393,82.966,7923.0],["2003-04-08",82.6653,83.2665,81.7635,81.7635,8408.0],["2003-04-09",81.1623,83.4168,80.5611,80.9369,4008.0],["2003-04-10",80.4109,83.492,80.4109,83.3417,4969.0],["2003-04-11",82.8908,83.1914,80.486,81.2375,3823.0],["2003-04-14",81.989,83.3417,81.989,82.8908,5992.0],["2003-04-15",82.1392,83.7926,81.538,81.9138,3777.0],["2003-04-16",83.4169,83.4169,80.7866,81.3878,6792.0],["2003-04-17",81.5381,83.7175,81.5381,82.966,3308.0],["2003-04-21",82.8908,84.4689,82.8908,83.492,4346.0],["2003-04-22",84.1683,86.1974,83.7174,85.2204,6754.0],["2003-04-23",85.2956,86.1974,81.1623,86.1974,11115.0],["2003-04-24",85.6714,85.6714,83.492,83.8678,5623.0],["2003-04-25",83.8677,86.0471,83.1162,85.2204,3469.0],["2003-04-28",85.8217,87.9259,85.6714,86.1223,4792.0],["2003-04-29",86.4229,86.4229,84.5442,84.5442,6231.0],["2003-04-30",85.2956,86.7235,83.0411,86.0471,6038.0],["2003-05-01",86.7986,86.9489,83.1162,85.5962,6431.0],["2003-05-02",86.3477,88.4519,85.5962,88.4519,8038.0],["2003-05-05",88.4519,90.1804,87.9259,89.504,7031.0],["2003-05-06",90.1804,95.4409,90.1804,93.2615,9231.0],["2003-05-07",92.8107,93.0361,91.6082,91.6082,5585.0],["2003-05-08",90.9319,92.8107,90.8568,91.3828,3338.0],["2003-05-09",91.6834,93.3367,90.9319,93.1864,3515.0],["2003-05-12",93.7876,95.0651,92.6603,93.1864,4254.0],["2003-05-13",93.1864,97.1694,92.6603,96.6433,13715.0],["2003-05-14",96.1924,96.5682,93.8628,94.8397,6938.0],["2003-05-15",95.5912,96.4178,94.1633,95.8918,31469.0],["2003-05-16",95.4409,96.1924,94.0882,94.3137,8677.0],["2003-05-19",94.3137,96.0421,93.5622,93.6373,13508.0],["2003-05-20",94.7646,96.0421,93.7876,95.2906,11908.0],["2003-05-21",94.6894,94.6894,92.5852,92.5852,9454.0],["2003-05-22",91.8337,96.493,91.458,94.6894,10392.0],["2003-05-23",93.9379,98.447,93.9379,96.5682,10762.0],["2003-05-27",96.3427,98.0712,96.0421,97.3197,5423.0],["2003-05-28",98.8227,99.0481,97.3948,98.0712,31223.0],["2003-05-29",96.5682,99.1233,96.5682,97.2445,5338.0],["2003-05-30",97.996,99.9499,97.6954,99.7996,8838.0],["2003-06-02",99.9499,101.6784,98.3718,99.4239,8723.0],["2003-06-03",99.9499,101.1523,97.8457,99.7245,5723.0],["2003-06-04",99.7245,103.482,99.1233,103.1814,8100.0],["2003-06-05",103.9329,104.4589,101.7535,103.6323,4546.0],["2003-06-06",104.2335,104.7595,101.7535,103.7074,9308.0],["2003-06-09",102.9559,103.7074,100.3256,100.5511,4615.0],["2003-06-10",100.5511,102.2044,100.3257,102.2044,3469.0],["2003-06-11",102.2044,103.6323,99.4239,102.8808,7885.0],["2003-06-12",104.4589,104.4589,101.8287,103.6323,3323.0],["2003-06-13",104.4589,105.1353,101.7535,101.9038,5277.0],["2003-06-16",102.9559,108.0662,102.2044,106.8637,15615.0],["2003-06-17",107.8407,107.8407,104.4589,105.3607,6223.0],["2003-06-18",104.6092,107.3898,104.4589,106.7135,6892.0],["2003-06-19",106.9389,108.9679,106.0371,107.6904,9077.0],["2003-06-20",108.7425,109.3437,108.2164,108.5922,15654.0],["2003-06-23",107.8407,108.2164,104.6092,106.2625,20069.0],["2003-06-24",107.0141,109.7195,107.0141,108.3668,13400.0],["2003-06-25",109.1182,110.3206,108.2164,108.517,9992.0],["2003-06-26",109.2686,113.1013,109.1183,112.2746,10992.0],["2003-06-27",112.3497,112.3497,109.1934,110.3958,8031.0],["2003-06-30",111.1473,112.7254,110.0952,110.8467,31038.0],["2003-07-01",112.9382,113.4705,108.299,113.0142,19162.0],["2003-07-02",112.5579,112.634,109.5158,111.0369,12885.0],["2003-07-03",111.7973,112.6339,111.0368,111.5692,6438.0],["2003-07-07",112.3297,115.6,112.3297,114.5353,15577.0],["2003-07-08",114.5353,115.9803,112.71,114.4592,8062.0],["2003-07-09",115.6,115.9043,114.2311,114.9156,10715.0],["2003-07-10",114.4592,114.4592,109.9721,111.265,6831.0],["2003-07-11",111.7974,115.9803,111.4171,114.6113,8400.0],["2003-07-14",115.2198,115.9803,111.5692,113.0142,4800.0],["2003-07-15",114.8395,115.6,111.4932,113.4706,5685.0],["2003-07-16",112.1777,114.0029,109.5158,113.4706,6138.0],["2003-07-17",113.3945,114.6874,112.0255,114.079,8438.0],["2003-07-18",114.6874,115.1437,113.4706,114.6113,7954.0],["2003-07-21",114.7634,114.7634,112.634,113.7747,4538.0],["2003-07-22",114.5352,117.5013,112.9381,116.8929,7585.0],["2003-07-23",110.2763,110.3524,88.7534,102.6711,127269.0],["2003-07-24",99.2487,100.7697,96.2066,98.6403,39677.0],["2003-07-25",98.4882,98.8684,94.1532,98.1079,29185.0],["2003-07-28",98.184,98.7924,94.3813,98.1079,29638.0],["2003-07-29",98.8684,99.4769,94.5334,95.9784,16562.0],["2003-07-30",96.7389,96.891,95.37,95.6742,13131.0],["2003-07-31",96.4348,96.4348,95.0658,95.294,19662.0],["2003-08-01",95.4461,95.5221,93.925,95.0658,13946.0],["2003-08-04",95.0658,96.5869,92.7082,95.7503,17262.0],["2003-08-05",95.0657,95.446,93.3165,93.7729,8362.0],["2003-08-06",93.7729,95.446,90.8829,93.8489,9038.0],["2003-08-07",93.1645,94.9137,91.3392,93.925,8038.0],["2003-08-08",94.6855,94.6855,91.9476,92.8603,7269.0],["2003-08-11",93.5448,95.9024,92.7842,95.8263,8031.0],["2003-08-12",96.5869,97.0432,94.9137,96.6629,7508.0],["2003-08-13",96.6629,96.7389,94.6855,94.6855,7262.0],["2003-08-14",95.4461,96.1305,93.7729,94.6855,17169.0],["2003-08-15",95.4461,97.9558,95.0658,97.9558,4677.0],["2003-08-18",97.3473,97.7276,94.3052,96.5868,10892.0],["2003-08-19",97.7277,100.7698,97.4995,100.7698,9592.0],["2003-08-20",100.0092,100.0092,97.5755,97.9558,5954.0],["2003-08-21",98.7164,100.7698,97.4996,99.7811,6685.0],["2003-08-22",100.5416,100.6937,95.9784,96.8911,6485.0],["2003-08-25",96.9671,97.6516,95.37,97.1953,8169.0],["2003-08-26",97.7276,99.4768,94.6855,98.4882,4838.0],["2003-08-27",98.8685,99.4769,96.6629,97.7277,4369.0],["2003-08-28",98.4882,99.629,96.2066,99.2487,4746.0],["2003-08-29",99.6289,100.3894,97.3473,98.336,4008.0],["2003-09-02",98.8684,104.3442,98.4881,103.4316,9877.0],["2003-09-03",104.5723,105.7131,99.4768,101.7584,12385.0],["2003-09-04",102.2908,102.2908,99.4768,100.6937,6962.0],["2003-09-05",100.0092,101.5303,97.3474,97.8037,6654.0],["2003-09-08",98.4882,101.074,98.4882,100.5416,8577.0],["2003-09-09",101.2261,101.2261,97.7277,97.7277,4308.0],["2003-09-10",98.4882,98.9445,97.3474,97.3474,7454.0],["2003-09-11",96.9671,101.9105,96.9671,99.6289,8585.0],["2003-09-12",98.1079,100.7697,97.6516,98.8684,7800.0],["2003-09-15",100.7698,101.9105,100.3134,100.7698,8362.0],["2003-09-16",101.074,102.3669,100.6177,102.2908,8592.0],["2003-09-17",101.9105,102.6711,100.0092,101.3021,4838.0],["2003-09-18",98.8684,100.9979,97.8037,99.4768,25369.0],["2003-09-19",100.0092,100.3895,98.8684,100.0092,16308.0],["2003-09-22",99.2487,99.2487,96.5869,96.6629,5869.0],["2003-09-23",96.2066,98.1839,95.446,98.1839,8423.0],["2003-09-24",97.7276,97.7276,94.3053,95.0658,8554.0],["2003-09-25",96.2066,96.4347,92.0997,92.0997,5469.0],["2003-09-26",92.8603,93.3926,90.0463,91.8716,10977.0],["2003-09-29",91.8716,92.4039,89.2097,92.2518,12015.0],["2003-09-30",91.8716,92.0997,89.5139,89.59,19008.0],["2003-10-01",88.9816,92.7082,88.9816,91.2632,19669.0],["2003-10-02",90.5026,92.3279,90.5026,91.9476,9562.0],["2003-10-03",93.1645,94.7616,92.48,93.4687,7738.0],["2003-10-06",93.5447,94.6095,92.4039,92.9363,4815.0],["2003-10-07",92.1757,93.8489,91.8715,93.7729,8223.0],["2003-10-08",94.2326,95.3051,94.156,94.8455,9131.0],["2003-10-09",95.3817,96.914,95.2285,96.914,9562.0],["2003-10-10",96.7608,96.914,94.9987,95.7648,8708.0],["2003-10-13",95.4584,97.9865,95.3817,97.6035,7885.0],["2003-10-14",96.8373,97.6034,95.0753,97.297,5977.0],["2003-10-15",97.5269,98.676,96.1479,97.6801,10069.0],["2003-10-16",98.293,99.289,97.6801,99.1357,4800.0],["2003-10-17",99.289,99.289,96.914,98.8293,7862.0],["2003-10-20",98.9825,101.5873,98.9825,100.5913,19969.0],["2003-10-21",100.668,101.8171,98.8293,100.1317,13177.0],["2003-10-22",99.7486,99.7486,96.4543,96.5309,14077.0],["2003-10-23",96.914,96.914,93.0834,94.3858,18315.0],["2003-10-24",94.0027,94.3858,91.781,93.8495,12285.0],["2003-10-27",93.8495,94.4624,91.6278,92.8536,13285.0],["2003-10-28",90.8617,94.2326,90.8617,94.0027,8308.0],["2003-10-29",93.4664,95.3051,93.16,94.9987,6692.0],["2003-10-30",95.7648,95.918,94.3858,95.3051,12938.0],["2003-10-31",95.6116,97.6801,95.3817,97.6801,6231.0],["2003-11-03",97.6801,98.0632,95.3052,97.3737,13923.0],["2003-11-04",97.3736,98.8293,96.1479,97.1438,12315.0],["2003-11-05",96.5309,98.5228,96.1478,97.297,4731.0],["2003-11-06",97.1438,98.293,96.0713,97.5269,7423.0],["2003-11-07",98.293,99.2124,97.2971,97.3737,7962.0],["2003-11-10",98.0631,98.3696,95.7648,96.0712,10431.0],["2003-11-11",95.7648,96.3777,94.2325,94.6922,5862.0],["2003-11-12",94.9987,96.3011,93.9261,96.3011,7785.0],["2003-11-13",96.2245,96.6841,94.7688,95.1519,4685.0],["2003-11-14",95.918,97.2204,95.918,96.1479,10162.0],["2003-11-17",95.7648,95.7648,93.9261,95.1519,7054.0],["2003-11-18",95.1519,97.0672,94.8455,95.0753,6862.0],["2003-11-19",94.9987,95.3818,92.777,94.0027,5400.0],["2003-11-20",93.8495,94.2326,91.1681,91.7044,8185.0],["2003-11-21",91.9342,92.3173,90.7851,92.1641,14646.0],["2003-11-24",92.5471,92.8535,91.781,92.3173,18315.0],["2003-11-25",91.9342,92.3939,91.7044,92.3173,14215.0],["2003-11-26",91.9342,92.2407,91.3213,91.781,8600.0],["2003-11-28",91.9342,92.0108,91.6278,91.781,2623.0],["2003-12-01",92.3173,93.6197,91.9342,93.0068,11862.0],["2003-12-02",93.0834,93.8495,92.1641,92.7003,11100.0],["2003-12-03",92.3939,93.0834,91.2447,91.781,9262.0],["2003-12-04",91.781,94.4624,91.4746,93.8495,5477.0],["2003-12-05",94.2325,94.2325,90.2487,91.6277,6546.0],["2003-12-08",91.9342,92.7004,90.9383,91.8576,9300.0],["2003-12-09",91.3979,91.781,91.1681,91.5511,16177.0],["2003-12-10",91.6278,91.9342,91.3979,91.9342,5162.0],["2003-12-11",91.9342,94.8454,91.7044,94.3092,8692.0],["2003-12-12",94.2325,95.3051,93.3132,95.2285,6285.0],["2003-12-15",95.2285,95.6116,93.0068,93.4665,8208.0],["2003-12-16",93.6197,94.4624,92.3939,93.4665,5946.0],["2003-12-17",93.4664,94.6922,92.3172,94.539,4131.0],["2003-12-18",94.2326,96.7608,93.6197,96.1479,11923.0],["2003-12-19",96.0713,96.0713,94.0794,95.0753,7415.0],["2003-12-22",95.0753,95.6882,92.7003,94.539,8938.0],["2003-12-23",94.539,96.0712,92.2406,92.6237,10562.0],["2003-12-24",92.7004,94.0794,92.7004,93.16,2746.0],["2003-12-26",92.5471,94.4624,92.5471,92.9302,3208.0],["2003-12-29",93.3132,96.531,93.3132,94.9221,7046.0],["2003-12-30",94.3858,95.6116,93.8495,93.8495,5100.0],["2003-12-31",93.3132,96.6075,93.3132,95.3817,13223.0],["2004-01-02",95.3817,99.0591,94.9987,95.3817,10592.0],["2004-01-05",95.6116,97.297,95.6116,96.0712,7631.0],["2004-01-06",96.0712,97.3736,94.9987,94.9987,8246.0],["2004-01-07",94.9215,97.391,94.9215,96.8508,10285.0],["2004-01-08",96.465,97.2367,94.3042,94.69,12092.0],["2004-01-09",94.3041,94.8443,93.3781,94.1498,11862.0],["2004-01-12",94.5356,96.4649,94.5356,96.2334,9092.0],["2004-01-13",96.0791,96.0791,94.9215,95.3074,9900.0],["2004-01-14",95.6932,97.4682,95.5389,97.4682,5485.0],["2004-01-15",97.391,97.6225,96.5421,97.4682,7415.0],["2004-01-16",97.8541,98.0084,96.0019,96.465,9669.0],["2004-01-20",97.2367,97.7769,96.6965,97.1595,8238.0],["2004-01-21",96.8508,99.3203,96.7736,97.6225,6777.0],["2004-01-22",98.0084,98.3943,96.465,96.5422,12146.0],["2004-01-23",96.4649,97.1595,95.0758,95.153,13354.0],["2004-01-26",95.6932,98.6258,95.6932,98.3171,6008.0],["2004-01-27",97.5454,98.1628,96.0791,96.5422,6731.0],["2004-01-28",97.2366,97.7769,95.7704,95.9247,6969.0],["2004-01-29",95.9248,96.5421,94.5357,94.5357,7008.0],["2004-01-30",94.5356,95.6932,92.6063,92.6063,7292.0],["2004-02-02",92.2205,94.5357,91.5259,93.3781,6615.0],["2004-02-03",93.7639,94.3813,92.6063,92.6063,4462.0],["2004-02-04",91.8346,92.2205,89.3651,89.3651,10892.0],["2004-02-05",89.4423,91.8346,88.9793,90.3683,7654.0],["2004-02-06",90.3684,93.6096,88.7478,93.3781,7400.0],["2004-02-09",92.9922,93.0694,90.677,92.2205,6800.0],["2004-02-10",92.2977,92.6063,88.5162,89.751,18815.0],["2004-02-11",90.2912,91.8346,89.1336,91.8346,7846.0],["2004-02-12",91.0629,91.0629,89.1336,89.8282,5123.0],["2004-02-13",89.8282,91.063,87.7446,87.8989,5923.0],["2004-02-17",88.9793,90.214,87.513,87.7445,7562.0],["2004-02-18",87.976,88.9021,86.4326,86.8956,7785.0],["2004-02-19",87.6674,88.2076,86.0467,86.4326,7038.0],["2004-02-20",86.5097,88.7477,85.1206,87.3586,5331.0],["2004-02-23",87.2043,87.5902,86.4326,86.9728,5977.0],["2004-02-24",86.4326,88.9793,85.4294,88.1304,7692.0],["2004-02-25",87.5902,88.4391,86.4326,88.2076,6292.0],["2004-02-26",87.9761,88.9793,87.7445,88.9021,7100.0],["2004-02-27",86.4326,89.9053,86.4326,89.9053,5808.0],["2004-03-01",89.9053,89.9053,87.3587,89.6738,7323.0],["2004-03-02",89.3651,90.1368,88.0532,88.5162,6269.0],["2004-03-03",87.9761,88.6706,86.8185,88.2076,6877.0],["2004-03-04",88.2847,89.6738,87.2043,89.2108,7238.0],["2004-03-05",88.2075,89.4423,87.5902,88.8249,5292.0],["2004-03-08",88.825,89.9826,87.7446,87.8989,8838.0],["2004-03-09",87.4358,88.0532,86.2011,86.8956,6054.0],["2004-03-10",87.5902,87.9761,82.8827,83.5773,8938.0],["2004-03-11",83.5772,86.2011,83.5772,84.2718,10246.0],["2004-03-12",84.8891,85.8924,84.5033,85.8924,7446.0],["2004-03-15",85.5065,85.6609,84.7348,84.9663,10423.0],["2004-03-16",84.9663,85.8924,84.7348,84.8891,18369.0],["2004-03-17",85.275,86.2782,84.8891,85.738,7954.0],["2004-03-18",85.275,86.8184,85.1206,85.8924,9492.0],["2004-03-19",85.9696,86.4326,83.3457,84.0403,16846.0],["2004-03-22",84.1174,84.1174,80.5675,82.1881,13777.0],["2004-03-23",81.8023,83.4229,81.1077,82.3425,11231.0],["2004-03-24",83.1142,84.349,81.4936,82.111,18485.0],["2004-03-25",82.574,83.8088,81.8023,82.7283,21746.0],["2004-03-26",82.574,83.8088,82.1881,82.9599,7592.0],["2004-03-29",83.3457,85.0435,83.3457,83.9631,22769.0],["2004-03-30",83.9631,86.9728,83.9631,86.6641,11977.0],["2004-03-31",86.8185,87.7445,86.0467,86.7413,17877.0],["2004-04-01",86.0468,89.5967,86.0468,88.0532,13123.0],["2004-04-02",89.1336,89.5967,86.6641,86.8185,14562.0],["2004-04-05",87.1272,87.6674,85.7381,86.4326,11015.0],["2004-04-06",87.7552,87.7552,86.1214,86.9772,15346.0],["2004-04-07",87.444,87.444,85.4991,86.4326,5515.0],["2004-04-08",87.2106,88.4553,86.7438,87.9108,22308.0],["2004-04-12",88.2219,90.3224,88.2219,89.6223,13738.0],["2004-04-13",90.2446,91.0226,86.666,86.666,10738.0],["2004-04-14",87.1328,87.9886,85.3435,86.4326,6731.0],["2004-04-15",86.666,87.4439,85.9658,87.055,5138.0],["2004-04-16",87.055,87.3662,86.3548,86.666,5500.0],["2004-04-19",87.1328,88.5331,85.8102,87.2105,8092.0],["2004-04-20",87.9108,88.0664,84.4099,84.4099,4623.0],["2004-04-21",85.1879,86.666,83.8653,85.3435,5938.0],["2004-04-22",86.8994,93.3565,86.5882,92.423,31354.0],["2004-04-23",91.8006,92.6564,91.645,92.1896,13392.0],["2004-04-26",92.2674,93.3565,91.645,92.6564,12392.0],["2004-04-27",92.6564,93.2788,90.4003,91.9562,21938.0],["2004-04-28",91.1783,91.1783,87.833,89.0778,18008.0],["2004-04-29",89.0777,89.0777,85.6546,86.8216,16015.0],["2004-04-30",87.5995,88.6109,86.4326,87.3661,13200.0],["2004-05-03",87.9107,89.8556,86.8216,87.2105,21569.0],["2004-05-04",87.3662,89.7001,86.4326,89.0778,13992.0],["2004-05-05",89.3111,89.3889,86.9772,87.2884,8831.0],["2004-05-06",86.7438,87.2105,83.6319,86.5882,8638.0],["2004-05-07",85.8102,87.4439,83.0095,83.0873,13015.0],["2004-05-10",83.2429,84.6433,81.298,83.7097,8615.0],["2004-05-11",85.1878,85.9658,84.4099,85.1878,13746.0],["2004-05-12",84.9545,85.6546,83.0095,85.5768,11492.0],["2004-05-13",85.5768,86.0436,83.2429,84.6433,5615.0],["2004-05-14",87.5217,88.6109,85.4212,86.7438,11154.0],["2004-05-17",85.9658,87.055,84.0209,84.0209,7500.0],["2004-05-18",84.7988,86.5104,84.0209,86.0436,5331.0],["2004-05-19",87.055,88.0664,83.3207,84.9545,11323.0],["2004-05-20",84.9544,86.4326,84.0987,86.1992,7577.0],["2004-05-21",86.9771,87.5217,85.2656,86.5882,4462.0],["2004-05-24",87.2884,89.3889,86.9772,89.3889,12300.0],["2004-05-25",88.2998,92.6564,88.2998,92.5786,16400.0],["2004-05-26",92.8119,94.5235,92.3452,93.8233,14685.0],["2004-05-27",93.8233,94.8347,92.5008,94.6791,9654.0],["2004-05-28",94.6013,95.457,94.2123,95.2237,9369.0],["2004-06-01",94.9125,96.3128,94.8347,95.3015,8500.0],["2004-06-02",96.0795,96.0795,93.9011,94.2123,11662.0],["2004-06-03",93.4343,93.5121,91.1004,91.1782,9023.0],["2004-06-04",91.8006,94.7569,91.4894,93.201,3908.0],["2004-06-07",94.9125,97.2464,94.5235,96.9352,8285.0],["2004-06-08",96.9352,98.4912,95.9239,98.3356,8077.0],["2004-06-09",97.5576,99.0358,97.5576,98.0244,14562.0],["2004-06-10",98.0244,100.1249,97.791,99.8915,15100.0],["2004-06-14",98.2578,99.1135,94.6791,94.7569,9292.0],["2004-06-15",95.8461,99.6581,95.8461,98.2578,10246.0],["2004-06-16",98.5689,99.1913,97.3242,98.4133,7885.0],["2004-06-17",98.569,99.6581,97.4798,99.5026,5231.0],["2004-06-18",99.5025,100.6695,99.2691,99.7359,8431.0],["2004-06-21",99.7359,100.0471,98.3356,99.4247,3285.0],["2004-06-22",98.8023,101.1362,98.4133,100.7473,6723.0],["2004-06-23",100.8251,101.4475,99.8137,101.4475,8400.0],["2004-06-24",101.6809,102.0698,101.2141,101.5253,10169.0],["2004-06-25",101.1362,104.8705,100.9028,104.8705,17023.0],["2004-06-28",104.4816,105.5707,103.7814,104.715,9654.0],["2004-06-29",104.8705,108.4492,104.6371,108.4492,12262.0],["2004-06-30",108.2936,109.6161,108.138,109.5383,18246.0],["2004-07-01",109.5384,109.5384,107.9047,108.527,10438.0],["2004-07-02",108.2936,108.6826,107.2823,108.2158,5631.0],["2004-07-06",106.582,108.0602,105.8041,107.0488,10377.0],["2004-07-07",107.0488,107.0488,105.2477,106.1091,12092.0],["2004-07-08",105.3261,105.3261,101.0191,102.1154,26338.0],["2004-07-09",102.5852,103.3683,102.1936,103.2117,8800.0],["2004-07-12",102.9768,106.579,102.0371,106.579,17123.0],["2004-07-13",105.7959,107.4404,104.9345,107.2838,9923.0],["2004-07-14",106.1091,109.1632,105.6393,109.1632,14815.0],["2004-07-15",109.0849,110.2595,107.597,109.7897,13400.0],["2004-07-16",109.7897,111.4342,108.5367,110.4161,15746.0],["2004-07-19",110.4161,110.4161,109.0066,109.868,8123.0],["2004-07-20",109.633,110.7294,108.615,110.4161,16815.0],["2004-07-21",110.4161,110.4161,106.6573,107.2054,12215.0],["2004-07-22",107.0489,108.1452,102.6635,106.7356,10323.0],["2004-07-23",106.5007,106.5007,102.9768,102.9768,8131.0],["2004-07-26",104.7779,105.8742,102.1937,103.0551,9292.0],["2004-07-27",103.3683,106.8922,103.3683,106.8922,14115.0],["2004-07-28",106.8922,107.6753,104.6213,106.7356,13392.0],["2004-07-29",107.1271,107.1271,103.29,106.8922,7515.0],["2004-07-30",106.8922,106.8922,103.9164,104.3863,7169.0],["2004-08-02",104.6996,106.2657,102.1154,106.1091,10623.0],["2004-08-03",105.326,105.7175,104.073,104.6212,5715.0],["2004-08-04",104.1514,106.0308,101.8804,103.9164,8785.0],["2004-08-05",104.6996,105.7176,100.0793,100.3925,16538.0],["2004-08-06",99.6095,101.7238,97.8867,97.8867,7123.0],["2004-08-09",99.2179,100.5492,97.4951,98.1999,6777.0],["2004-08-10",98.983,103.29,98.983,101.5672,6308.0],["2004-08-11",100.7841,101.3323,98.983,101.0191,8485.0],["2004-08-12",100.2359,100.6275,98.7481,99.2962,6385.0],["2004-08-13",100.001,101.1757,97.965,98.8264,4038.0],["2004-08-16",98.8264,101.5672,98.8264,100.5492,9385.0],["2004-08-17",101.019,101.7238,99.6878,100.4709,6900.0],["2004-08-18",99.7661,101.5672,99.5311,100.6275,7815.0],["2004-08-19",100.236,101.4106,98.9047,100.1577,7669.0],["2004-08-20",100.4709,102.9768,99.9227,102.9768,4931.0],["2004-08-23",101.8021,101.8805,99.8444,100.001,5762.0],["2004-08-24",100.7058,101.4106,99.5311,100.3142,4162.0],["2004-08-25",100.2359,101.1757,98.983,100.4709,7069.0],["2004-08-26",100.1577,102.8202,100.1577,102.1154,5731.0],["2004-08-27",101.8021,102.8201,100.3142,102.037,8008.0],["2004-08-30",101.4106,101.8021,98.1216,98.983,5500.0],["2004-08-31",99.6095,100.8624,98.2782,99.2962,8892.0],["2004-09-01",98.5132,101.5672,97.8867,100.001,7492.0],["2004-09-02",99.4528,101.5671,99.4528,100.8624,6831.0],["2004-09-03",101.4106,101.6455,99.4528,100.3925,5292.0],["2004-09-07",102.1937,102.1937,101.0191,102.1154,5823.0],["2004-09-08",101.3322,102.1153,100.6275,100.6275,6931.0],["2004-09-09",101.4106,101.9588,99.7661,99.7661,15962.0],["2004-09-10",99.0613,101.019,98.2782,100.3142,5862.0],["2004-09-13",100.6274,101.019,99.5311,99.5311,3708.0],["2004-09-14",99.0613,100.2359,97.965,98.748,5208.0],["2004-09-15",98.3565,98.6697,96.5554,97.4168,9685.0],["2004-09-16",97.6517,99.9227,97.3385,98.5131,12515.0],["2004-09-17",99.0613,100.8624,98.1216,98.5131,24315.0],["2004-09-20",97.73,98.1999,96.0072,97.8867,26585.0],["2004-09-21",97.8867,97.8867,90.4473,93.5013,72069.0],["2004-09-22",90.4473,93.9712,90.0557,92.0135,227738.0],["2004-09-23",93.5796,95.1458,92.7965,94.8326,43785.0],["2004-09-24",94.5194,96.5554,94.2061,95.694,28392.0],["2004-09-27",95.1458,95.694,93.5013,94.676,23200.0],["2004-09-28",94.2844,96.9469,94.0495,95.9289,21692.0],["2004-09-29",93.9712,97.6517,93.7363,97.2602,20831.0],["2004-09-30",97.2602,98.1216,96.3205,97.0253,23438.0],["2004-10-01",97.8867,98.4348,96.7903,98.4348,43131.0],["2004-10-04",98.2782,98.2782,95.9289,97.8867,21062.0],["2004-10-05",97.6517,98.1216,96.3988,97.6517,15592.0],["2004-10-06",98.2039,99.6237,98.0461,99.3871,16808.0],["2004-10-07",99.2293,99.3871,98.125,98.2039,15462.0],["2004-10-08",97.8095,98.5194,96.8629,97.8884,26169.0],["2004-10-11",97.8095,97.8883,96.6263,97.0207,4131.0],["2004-10-12",97.0207,97.494,96.3108,97.1785,9277.0],["2004-10-13",97.6517,97.6517,94.5755,95.2065,11685.0],["2004-10-14",94.6544,95.2854,93.4712,93.4712,5954.0],["2004-10-15",93.4712,94.26,92.7613,93.3134,9223.0],["2004-10-18",93.0768,93.0768,89.6061,91.3414,19446.0],["2004-10-19",91.3415,92.288,89.5273,89.685,21115.0],["2004-10-20",89.4483,90.6315,89.4483,90.316,22662.0],["2004-10-21",90.0794,93.0768,90.0005,92.0514,10862.0],["2004-10-22",93.2345,93.55,89.9216,90.316,14377.0],["2004-10-25",89.9216,91.2626,89.9216,91.2626,13208.0],["2004-10-26",91.2625,91.2625,89.5272,91.0259,15523.0],["2004-10-27",91.2625,94.5754,90.947,92.288,32338.0],["2004-10-28",92.8401,95.522,91.9725,95.2065,20769.0],["2004-10-29",95.2065,98.0461,95.2065,98.0461,29808.0],["2004-11-01",97.8095,101.5168,96.6263,101.359,23785.0],["2004-11-02",101.4379,102.3056,100.1758,101.8323,17700.0],["2004-11-03",102.5422,104.9086,101.5957,104.1198,28962.0],["2004-11-04",104.1197,106.3283,102.5421,106.0917,7877.0],["2004-11-05",106.486,107.1171,104.4352,106.6438,21669.0],["2004-11-08",105.8551,108.0637,105.4607,106.4862,21908.0],["2004-11-09",106.0918,107.5904,105.6185,107.1172,18869.0],["2004-11-10",106.4861,108.3792,106.0917,107.5904,14969.0],["2004-11-11",107.5116,108.3792,106.4073,108.3792,11000.0],["2004-11-12",109.4835,109.8779,107.6693,109.8779,12008.0],["2004-11-15",109.8779,109.8779,108.0637,109.3257,16269.0],["2004-11-16",108.8525,109.6413,108.4581,109.0102,19077.0],["2004-11-17",110.2723,112.3231,109.4835,110.43,20562.0],["2004-11-18",110.8245,110.8245,109.168,109.7202,7769.0],["2004-11-19",108.537,111.2977,107.2749,110.9033,18731.0],["2004-11-22",110.9033,113.1119,110.0357,112.4809,23262.0],["2004-11-23",112.6386,113.1908,109.8779,112.0865,11108.0],["2004-11-24",112.2443,112.402,111.2977,112.402,4162.0],["2004-11-26",112.402,113.4274,112.1654,113.1119,4315.0],["2004-11-29",113.5063,114.9261,111.2977,114.0585,13338.0],["2004-11-30",114.2163,114.7684,112.4021,113.4275,8715.0],["2004-12-01",113.8218,117.4502,113.5852,117.3714,25315.0],["2004-12-02",117.1347,117.1347,114.7683,116.3459,11869.0],["2004-12-03",116.346,118.6335,116.346,118.5546,15846.0],["2004-12-06",118.4756,118.9489,116.7403,118.3968,13254.0],["2004-12-07",118.3179,118.5546,116.7403,116.7403,17608.0],["2004-12-08",116.7403,118.3179,116.7403,117.9235,16654.0],["2004-12-09",117.5291,117.608,115.005,116.8192,21654.0],["2004-12-10",116.0305,118.3179,115.715,117.6869,8623.0],["2004-12-13",118.3179,118.3968,116.1882,118.3179,9508.0],["2004-12-14",118.3179,118.7123,117.1348,118.7123,7492.0],["2004-12-15",118.4757,120.2899,118.4757,119.8166,13885.0],["2004-12-16",119.5011,119.9744,117.6869,118.6335,9623.0],["2004-12-17",118.3968,119.8166,118.3179,119.8166,13731.0],["2004-12-20",119.1856,121.3153,118.239,121.3153,13308.0],["2004-12-21",121.0787,122.183,118.8701,119.8166,15585.0],["2004-12-22",119.1856,120.9209,119.1856,119.8955,7708.0],["2004-12-23",119.8954,120.6842,119.3433,120.6842,3815.0],["2004-12-27",122.0252,122.0252,118.8701,119.7377,8338.0],["2004-12-28",119.7377,121.473,119.7377,121.473,10238.0],["2004-12-29",121.0787,122.0252,121.0787,121.5519,4269.0],["2004-12-30",121.7097,122.0252,121.473,122.0252,7785.0],["2004-12-31",121.6308,122.0252,120.4476,120.5265,4808.0],["2005-01-03",120.6054,122.0252,118.0024,118.239,9538.0],["2005-01-04",117.5291,118.1602,114.2951,115.7149,14438.0],["2005-01-05",114.9262,115.715,108.6948,109.7202,42969.0],["2005-01-06",110.1145,112.5598,109.2469,111.8499,18062.0],["2005-01-07",112.1674,112.1674,110.3416,110.7385,15562.0],["2005-01-10",111.056,114.7076,111.056,111.6117,16338.0],["2005-01-11",111.2942,111.8499,109.1509,110.9767,12069.0],["2005-01-12",110.3416,110.421,106.8488,108.357,24123.0],["2005-01-13",107.5632,108.1189,105.5786,106.3725,17500.0],["2005-01-14",106.69,108.754,106.2931,108.2777,13969.0],["2005-01-18",108.2776,108.357,106.3725,107.325,13731.0],["2005-01-19",107.4838,107.4838,103.8322,104.2292,24715.0],["2005-01-20",103.991,106.69,103.5941,105.7374,15669.0],["2005-01-21",105.5787,105.9756,103.7529,104.2292,7023.0],["2005-01-24",104.4673,104.4673,102.0858,103.3559,5423.0],["2005-01-25",103.5147,104.8642,103.1971,103.8322,12654.0],["2005-01-26",103.991,105.1023,103.8322,105.1023,20823.0],["2005-01-27",105.1023,105.7374,104.0704,104.9436,12346.0],["2005-01-28",105.023,105.9756,103.5941,104.5467,9146.0],["2005-01-31",106.7694,108.0395,105.4993,107.8013,23815.0],["2005-02-01",108.9127,111.6911,107.4044,111.4529,23785.0],["2005-02-02",111.5323,111.5323,109.2302,110.421,9108.0],["2005-02-03",110.421,110.7385,108.5158,110.1034,10708.0],["2005-02-04",110.1034,112.3261,110.024,112.2468,6300.0],["2005-02-07",110.3416,111.2942,109.4684,110.8179,8377.0],["2005-02-08",111.2942,111.9292,108.4364,109.4684,7308.0],["2005-02-09",109.1509,109.5478,107.1663,107.1663,10423.0],["2005-02-10",107.1663,107.2457,105.8168,107.1663,13908.0],["2005-02-11",106.7694,107.0075,105.9755,106.6106,23685.0],["2005-02-14",106.6106,108.0395,106.4518,107.9601,10192.0],["2005-02-15",108.3571,109.4684,107.5632,108.2777,9731.0],["2005-02-16",109.5478,115.0251,109.389,115.0251,18162.0],["2005-02-17",114.2314,114.5489,109.9447,110.1828,26354.0],["2005-02-18",110.9767,111.6911,109.1509,109.4684,10962.0],["2005-02-22",109.1509,109.1509,106.9282,107.722,16931.0],["2005-02-23",107.8014,112.1674,107.8014,111.8499,14000.0],["2005-02-24",111.0561,115.0252,109.8653,114.8664,14846.0],["2005-02-25",115.0252,117.2479,114.152,117.2479,10162.0],["2005-02-28",115.8984,118.4386,115.7396,117.6448,13762.0],["2005-03-01",118.0417,120.0263,117.4861,119.6294,29892.0],["2005-03-02",115.1045,117.2479,109.5478,115.1839,28715.0],["2005-03-03",115.4221,117.1685,113.7551,116.9304,16485.0],["2005-03-04",117.486,120.6613,117.486,119.7881,20331.0],["2005-03-07",119.7881,119.7881,116.454,116.6922,18238.0],["2005-03-08",116.7716,116.9303,114.4695,114.9458,15385.0],["2005-03-09",114.9458,115.8984,112.9612,113.6757,9777.0],["2005-03-10",114.0726,115.1045,112.3262,112.6437,8269.0],["2005-03-11",112.9613,115.1046,112.8819,114.5489,8585.0],["2005-03-14",115.1046,116.7716,114.5489,115.819,11608.0],["2005-03-15",116.2953,117.8036,115.9778,117.5654,16592.0],["2005-03-16",117.486,118.2005,116.0572,116.2953,16215.0],["2005-03-17",116.5334,118.121,115.8983,117.9623,9738.0],["2005-03-18",118.2799,119.3913,116.6923,119.1531,31769.0],["2005-03-21",118.6768,118.6768,115.9778,117.1685,8938.0],["2005-03-22",117.1685,117.9623,115.2633,115.5809,15785.0],["2005-03-23",115.5809,118.7562,115.3427,118.6768,13754.0],["2005-03-24",118.0417,119.8675,113.9932,113.9932,18515.0],["2005-03-28",114.7077,116.6922,113.9138,115.7396,12492.0],["2005-03-29",115.5015,117.883,114.4695,114.4695,19154.0],["2005-03-30",114.4695,116.454,114.4695,116.2159,13200.0],["2005-03-31",115.819,117.2479,115.3427,117.0891,10446.0],["2005-04-01",116.851,118.2798,115.1045,117.4066,13285.0],["2005-04-04",114.7076,116.6128,114.7076,116.1365,11408.0],["2005-04-05",115.8984,116.9304,114.8664,116.4541,10015.0],["2005-04-06",117.4125,118.6106,116.8534,116.9333,5915.0],["2005-04-07",116.6138,119.2496,116.4541,117.5723,6069.0],["2005-04-08",117.4125,117.4125,115.4157,115.8151,8815.0],["2005-04-11",115.4157,116.2144,115.0962,115.1761,8200.0],["2005-04-12",115.1761,118.1314,114.0579,117.2528,9669.0],["2005-04-13",117.3326,117.3326,113.7384,113.7384,10008.0],["2005-04-14",113.4189,114.6968,110.5435,110.6233,7838.0],["2005-04-15",110.6234,112.8598,108.1473,108.4668,13146.0],["2005-04-18",108.4668,111.4221,107.4285,110.224,5538.0],["2005-04-19",110.224,112.5403,109.0259,111.6617,7338.0],["2005-04-20",111.4221,112.8598,110.9429,111.6617,18215.0],["2005-04-21",112.6202,114.2176,111.1825,113.0195,17300.0],["2005-04-22",113.0195,113.0195,109.1857,110.3039,12877.0],["2005-04-25",110.7033,111.8215,108.6266,111.5819,12354.0],["2005-04-26",103.8342,110.224,100.3198,102.716,46008.0],["2005-04-27",102.716,102.716,95.5275,97.125,50785.0],["2005-04-28",97.2048,97.2847,92.093,92.093,39746.0],["2005-04-29",92.1728,95.5275,88.4987,95.2878,27485.0],["2005-05-02",95.7671,95.7671,90.9748,93.6904,17138.0],["2005-05-03",93.7702,95.6872,92.9715,94.2495,10962.0],["2005-05-04",94.9684,96.2463,93.291,95.6872,11554.0],["2005-05-05",95.1281,95.6872,92.2527,93.93,8985.0],["2005-05-06",94.6489,95.7671,92.5722,93.0514,19462.0],["2005-05-09",92.8118,92.8118,91.2143,92.652,14269.0],["2005-05-10",91.8533,92.9715,90.9747,92.9715,18623.0],["2005-05-11",93.4508,93.7703,91.454,92.1728,14031.0],["2005-05-12",92.1728,92.652,89.537,89.6968,15631.0],["2005-05-13",89.8565,91.1345,87.4603,88.4987,19023.0],["2005-05-16",88.4987,90.9747,88.259,90.6552,8831.0],["2005-05-17",90.0163,93.1313,89.2974,91.5339,7662.0],["2005-05-18",92.093,94.8885,92.093,93.4508,13477.0],["2005-05-19",93.4508,94.1696,92.2527,93.3709,11892.0],["2005-05-20",93.0514,94.0897,92.1728,93.1313,12015.0],["2005-05-23",93.5306,94.3294,92.4124,93.291,7462.0],["2005-05-24",93.4508,93.6904,92.1728,92.9715,13908.0],["2005-05-25",92.2527,92.2527,90.2559,90.2559,10423.0],["2005-05-26",90.3358,94.2495,90.3358,91.2942,11985.0],["2005-05-27",91.3741,92.9715,91.0546,92.4923,8338.0],["2005-05-31",92.6521,92.6521,89.4572,89.4572,13300.0],["2005-06-01",89.7767,92.0131,89.1377,92.0131,15169.0],["2005-06-02",91.0546,91.3741,89.2974,90.176,34638.0],["2005-06-03",89.6968,90.4955,88.7383,89.0578,9523.0],["2005-06-06",89.4572,90.7351,88.7383,90.4955,10569.0],["2005-06-07",91.0546,91.7734,89.3773,90.2559,51838.0],["2005-06-08",90.176,92.0929,89.8565,91.6936,51769.0],["2005-06-09",91.8533,91.8533,89.1376,91.2143,10338.0],["2005-06-10",91.2942,91.6137,90.0163,91.0546,8546.0],["2005-06-13",91.0546,97.1249,91.0546,96.6457,24038.0],["2005-06-14",96.1665,97.2048,95.2879,96.6457,13823.0],["2005-06-15",96.0866,96.9652,95.5275,96.6457,19700.0],["2005-06-16",96.2463,96.8054,95.6872,96.406,30092.0],["2005-06-17",95.847,96.8853,95.5275,96.2463,41685.0],["2005-06-20",95.9268,100.24,95.9268,99.8406,37300.0],["2005-06-21",99.601,103.8342,99.601,103.2751,36431.0],["2005-06-22",103.4348,106.6297,103.4348,106.3102,17554.0],["2005-06-23",105.5115,106.1505,100.6393,101.438,13508.0],["2005-06-24",100.7991,101.438,98.0035,99.8406,44238.0],["2005-06-27",99.5211,99.5211,96.7255,98.6425,13400.0],["2005-06-28",99.8406,101.9173,99.3613,101.9173,10215.0],["2005-06-29",101.8374,103.1153,99.0418,101.6776,7431.0],["2005-06-30",102.4763,102.7958,98.7223,99.0418,11238.0],["2005-07-01",98.7224,102.3965,98.4029,99.3614,14238.0],["2005-07-05",98.6425,98.8821,96.6457,98.0834,26800.0],["2005-07-06",98.0834,99.4512,96.5546,99.0489,28062.0],["2005-07-07",97.3593,99.5317,96.9569,98.5662,12900.0],["2005-07-08",98.8076,101.4628,97.4397,100.98,18877.0],["2005-07-11",101.0604,102.1869,100.2558,101.0604,15585.0],["2005-07-12",100.98,101.3824,98.6466,99.934,25285.0],["2005-07-13",100.5777,100.98,98.6466,99.2098,20385.0],["2005-07-14",99.7731,101.9455,98.4857,98.6466,10531.0],["2005-07-15",98.5662,99.5317,97.6811,98.4857,16000.0],["2005-07-18",97.9225,98.6466,97.3592,98.0029,14523.0],["2005-07-19",98.5662,101.7847,98.5662,101.7847,23231.0],["2005-07-20",101.3823,103.3939,100.8191,102.6697,34246.0],["2005-07-21",102.6697,104.6008,101.5433,102.6697,31154.0],["2005-07-22",103.072,104.1985,102.187,103.6353,13192.0],["2005-07-25",103.5548,104.5203,101.5432,101.6237,6815.0],["2005-07-26",102.187,104.4399,101.3823,102.2674,6685.0],["2005-07-27",103.072,103.072,100.1754,100.8996,11762.0],["2005-07-28",101.7042,104.1985,100.7387,104.1985,10862.0],["2005-07-29",103.7962,104.118,101.4628,102.5893,10838.0],["2005-08-01",103.3939,104.9227,102.5088,103.9571,12962.0],["2005-08-02",104.7618,105.5664,104.1181,105.2445,10292.0],["2005-08-03",104.8422,105.4859,104.6009,105.4859,13054.0],["2005-08-04",104.6813,104.9227,103.1525,103.9571,15862.0],["2005-08-05",103.9571,105.0836,103.9571,104.6008,14538.0],["2005-08-08",105.0031,105.4055,104.6008,104.6008,27792.0],["2005-08-09",104.6008,105.0031,102.7501,104.5203,23985.0],["2005-08-10",104.4399,104.6008,99.1294,100.3363,23169.0],["2005-08-11",99.5318,102.1065,98.5662,102.1065,13546.0],["2005-08-12",99.7731,99.8535,97.3592,99.2098,12477.0],["2005-08-15",98.4857,100.4972,96.6351,100.4972,9946.0],["2005-08-16",100.0949,100.0949,97.3592,98.1638,12185.0],["2005-08-17",97.7615,99.934,97.4397,99.2098,15000.0],["2005-08-18",98.5661,98.888,97.3592,98.888,16923.0],["2005-08-19",98.4857,99.1294,97.2788,98.5662,17392.0],["2005-08-22",98.7271,100.98,98.6466,100.8191,20062.0],["2005-08-23",100.5777,103.2329,98.8075,102.9915,47477.0],["2005-08-24",101.3824,102.8307,99.2099,102.8307,26608.0],["2005-08-25",102.4284,102.5893,101.3824,102.3479,10192.0],["2005-08-26",102.5892,102.5892,99.8535,101.6237,12115.0],["2005-08-29",100.8191,105.9687,99.0489,105.8882,21500.0],["2005-08-30",105.0836,108.9458,102.6697,108.8653,31362.0],["2005-08-31",107.9802,110.3136,104.7617,110.3136,17400.0],["2005-09-01",109.4286,110.4746,107.0951,109.0262,19315.0],["2005-09-02",108.6239,108.8653,107.417,107.8193,9008.0],["2005-09-06",107.3366,111.9229,107.0147,111.9229,15308.0],["2005-09-07",110.8769,113.2908,109.2677,112.5666,17985.0],["2005-09-08",111.8424,112.647,109.4286,111.2792,15823.0],["2005-09-09",112.4057,116.6702,112.4057,115.0609,42400.0],["2005-09-12",115.8655,120.0496,115.8655,118.6817,33208.0],["2005-09-13",117.3943,118.1185,116.2679,117.2334,13631.0],["2005-09-14",117.8771,118.2794,115.6242,117.7967,14000.0],["2005-09-15",118.2794,119.084,116.2678,117.6357,9469.0],["2005-09-16",118.4403,119.084,116.3483,119.0036,62523.0],["2005-09-19",119.0036,119.084,115.946,116.6702,14685.0],["2005-09-20",116.1874,118.2794,114.9,115.2218,16723.0],["2005-09-21",113.6931,116.1874,113.6126,113.6126,12692.0],["2005-09-22",113.9344,116.5092,112.1642,114.9804,11277.0],["2005-09-23",114.6586,116.6702,113.4517,115.1414,7877.0],["2005-09-26",115.1413,115.5436,110.8768,112.2447,34015.0],["2005-09-27",113.0493,113.2103,110.4746,110.9573,38000.0],["2005-09-28",111.5206,112.3252,108.7849,109.8309,15885.0],["2005-09-29",110.2332,114.2563,108.463,113.0493,10408.0],["2005-09-30",113.1298,114.1758,111.1183,113.3712,9185.0],["2005-10-03",112.647,114.4976,112.2447,112.647,12200.0],["2005-10-04",112.7275,114.9,111.4401,112.4861,12254.0],["2005-10-05",112.4861,112.4861,108.5989,109.3278,14792.0],["2005-10-06",108.356,110.2186,106.4124,107.8701,14315.0],["2005-10-07",108.6799,110.4615,107.5461,109.2468,7738.0],["2005-10-10",109.0038,110.4615,108.113,108.6799,9554.0],["2005-10-11",109.3278,109.3278,105.6025,107.7081,40777.0],["2005-10-12",107.3031,108.2749,104.6307,106.0884,13885.0],["2005-10-13",105.6835,108.3559,104.7117,106.3314,16915.0],["2005-10-14",107.1413,108.518,105.2786,107.4652,10746.0],["2005-10-17",106.8983,107.7081,105.2786,107.3842,15015.0],["2005-10-18",106.5743,106.5743,100.5006,102.0393,51438.0],["2005-10-19",100.9864,104.9546,100.5005,104.3067,23777.0],["2005-10-20",104.0639,104.9547,100.9865,102.0393,16200.0],["2005-10-21",102.0393,105.5216,101.8773,105.3596,18931.0],["2005-10-24",106.1694,107.3032,105.6025,107.1412,15508.0],["2005-10-25",107.0602,107.2222,105.5215,107.1412,18608.0],["2005-10-26",106.4933,109.3278,105.7645,106.8983,21254.0],["2005-10-27",106.4123,108.3559,104.6307,104.8736,13731.0],["2005-10-28",105.6835,107.9511,105.1976,107.9511,14008.0],["2005-10-31",107.951,111.3523,107.951,110.0566,14946.0],["2005-11-01",109.1658,110.3805,107.951,109.4897,13162.0],["2005-11-02",110.1376,113.5389,110.1376,113.5389,16300.0],["2005-11-03",113.9438,114.5107,111.6763,111.6763,14485.0],["2005-11-04",111.0284,115.2396,107.6271,110.9474,17438.0],["2005-11-07",111.7573,116.2924,110.5425,115.8875,16623.0],["2005-11-08",114.5917,114.5917,110.5425,111.5953,19700.0],["2005-11-09",111.5953,112.0812,109.8137,110.3806,12115.0],["2005-11-10",110.3806,110.7045,106.8983,110.1376,35946.0],["2005-11-11",109.7327,112.1622,108.113,112.0812,17569.0],["2005-11-14",117.0212,117.0212,111.8382,113.8628,13992.0],["2005-11-15",113.8628,115.3205,111.6763,112.3241,13523.0],["2005-11-16",111.9192,113.6198,111.0284,112.4051,11323.0],["2005-11-17",113.2149,117.0212,112.5671,116.8592,13500.0],["2005-11-18",117.4261,119.9366,115.4825,119.4507,23308.0],["2005-11-21",119.0458,119.0458,116.7783,117.2642,14469.0],["2005-11-22",117.3451,119.2078,115.9684,117.5071,23885.0],["2005-11-23",117.0212,121.5563,117.0212,119.6127,24623.0],["2005-11-25",120.2605,120.2605,118.1549,118.4789,3200.0],["2005-11-28",119.2888,119.2888,113.296,113.377,13723.0],["2005-11-29",114.7536,117.75,114.5917,115.9684,9992.0],["2005-11-30",116.4543,118.8028,115.9684,116.7782,9531.0],["2005-12-01",118.4789,121.1514,118.3979,120.0176,8554.0],["2005-12-02",119.4507,120.9084,117.993,119.6127,5685.0],["2005-12-05",119.4507,119.8556,116.2114,118.155,9546.0],["2005-12-06",118.9648,119.8556,117.2641,118.074,10377.0],["2005-12-07",117.993,118.9648,116.2113,116.9402,8023.0],["2005-12-08",116.8592,117.3451,114.0248,115.9684,10738.0],["2005-12-09",116.6163,118.3979,115.3205,117.1832,7054.0],["2005-12-12",117.993,122.3661,117.993,119.2077,14254.0],["2005-12-13",119.6937,120.1796,117.7501,118.6409,7654.0],["2005-12-14",118.4789,119.2887,116.2113,118.4789,14023.0],["2005-12-15",118.4789,118.6409,116.6163,117.2642,8454.0],["2005-12-16",117.2642,118.4789,116.6163,117.993,23654.0],["2005-12-19",114.5917,117.5881,113.8628,114.5917,11008.0],["2005-12-20",115.1586,116.6973,114.0248,114.0248,8408.0],["2005-12-21",114.8346,118.6409,114.5107,117.1022,10592.0],["2005-12-22",117.912,118.236,116.5353,117.993,4854.0],["2005-12-23",118.155,118.5599,117.2641,117.75,5200.0],["2005-12-27",118.1549,118.2359,115.4015,116.2923,5962.0],["2005-12-28",117.1021,117.831,115.3205,117.669,3900.0],["2005-12-29",118.0739,118.2359,116.5353,116.6162,3323.0],["2005-12-30",114.9966,116.1304,113.053,114.9156,15646.0],["2006-01-03",116.4543,116.4543,110.9474,114.1868,18869.0],["2006-01-04",114.7573,115.9798,113.5347,113.9422,12685.0],["2006-01-05",114.1052,114.7573,112.5567,113.8607,9123.0],["2006-01-06",114.1053,114.1053,112.8827,113.2902,14000.0],["2006-01-09",113.8607,114.1052,112.8012,113.1272,18815.0],["2006-01-10",112.3122,113.4532,111.9861,112.8012,23138.0],["2006-01-11",113.4532,113.9423,110.0301,111.9862,16208.0],["2006-01-12",111.3342,111.6602,107.5035,108.074,25862.0],["2006-01-13",108.3185,110.9266,108.1555,110.7636,13500.0],["2006-01-17",108.6445,109.9485,107.3404,108.4815,10023.0],["2006-01-18",107.8295,109.215,106.9329,107.0144,12162.0],["2006-01-19",111.2526,113.6977,110.4376,112.8012,50600.0],["2006-01-20",113.4532,114.4313,111.9861,113.1272,115100.0],["2006-01-23",113.6978,114.5943,113.2902,114.1053,10785.0],["2006-01-24",114.9203,117.1209,114.5128,116.4689,12192.0],["2006-01-25",117.8544,117.8544,114.5128,116.4689,12646.0],["2006-01-26",116.5504,117.6915,115.1649,116.3874,13831.0],["2006-01-27",117.1209,118.6695,116.6319,117.2024,11754.0],["2006-01-30",116.5504,116.9579,114.4313,114.8388,9615.0],["2006-01-31",114.5128,116.5504,113.7793,115.8984,10754.0],["2006-02-01",115.0833,116.1429,113.7793,116.0614,14485.0],["2006-02-02",116.1429,118.1805,114.1868,115.0018,18292.0],["2006-02-03",114.3498,115.2463,113.0457,114.9203,12669.0],["2006-02-06",115.7354,116.3059,112.0677,114.3498,11046.0],["2006-02-07",114.7573,115.5723,113.3717,114.1868,14769.0],["2006-02-08",114.9203,118.5065,113.8608,117.284,24154.0],["2006-02-09",117.9359,118.9955,114.5943,116.1428,26631.0],["2006-02-10",115.9799,116.8764,114.1053,115.8984,13738.0],["2006-02-13",116.1429,116.8764,116.1429,116.7134,27469.0],["2006-02-14",120.6255,123.7227,120.055,121.1961,48123.0],["2006-02-15",121.0331,121.6851,118.9955,120.0551,17531.0],["2006-02-16",119.8105,121.9296,118.9955,120.7886,22531.0],["2006-02-17",120.6255,121.5221,118.8325,120.218,22392.0],["2006-02-21",120.1365,122.0926,120.1365,121.6851,16362.0],["2006-02-22",122.0926,131.7101,121.6036,130.406,90362.0],["2006-02-23",130.406,134.4812,129.3464,133.0956,42646.0],["2006-02-24",133.0956,135.2147,132.5251,134.8072,22023.0],["2006-02-27",135.2147,135.9482,132.7696,134.3182,20608.0],["2006-02-28",134.3997,135.6223,133.0956,133.9922,26838.0],["2006-03-01",134.3997,135.7852,133.3401,134.8072,26008.0],["2006-03-02",134.4812,135.1332,133.2587,134.1552,21538.0],["2006-03-03",134.0737,134.8888,133.0957,133.4217,20746.0],["2006-03-06",130.406,135.2147,130.406,133.0956,13300.0],["2006-03-07",132.4436,134.6442,131.9546,134.3182,17708.0],["2006-03-08",134.3182,135.2962,132.7696,133.8292,16000.0],["2006-03-09",134.3997,135.7037,133.0141,134.3182,10292.0],["2006-03-10",134.6442,136.2743,133.0141,135.2962,9177.0],["2006-03-13",136.5188,140.5125,135.9482,137.0078,22823.0],["2006-03-14",136.3558,138.7194,136.1927,138.3934,23846.0],["2006-03-15",138.3119,138.4749,137.3338,137.9044,73262.0],["2006-03-16",138.1489,140.92,137.6599,140.92,22815.0],["2006-03-17",140.92,144.5877,139.3714,143.2836,45585.0],["2006-03-20",143.5281,146.4622,141.8165,143.0391,30885.0],["2006-03-21",143.5281,144.5062,140.6755,140.757,23631.0],["2006-03-22",140.757,142.5501,140.1865,141.0015,34977.0],["2006-03-23",141.0014,142.061,140.1864,141.0829,29800.0],["2006-03-24",141.246,143.3651,140.268,143.3651,20577.0],["2006-03-27",143.0391,146.7067,143.0391,146.6252,37246.0],["2006-03-28",146.7068,148.8259,144.9137,146.1362,17831.0],["2006-03-29",150.2114,151.76,146.1363,151.1895,31538.0],["2006-03-30",151.76,152.0045,147.9293,148.5813,21423.0],["2006-03-31",150.2114,151.1894,147.7663,149.3964,15323.0],["2006-04-03",149.3964,149.8854,147.3588,147.6848,13054.0],["2006-04-04",146.7068,148.6628,144.3431,146.1362,16638.0],["2006-04-05",145.9724,148.0203,144.8256,146.6278,20931.0],["2006-04-06",146.1362,148.266,144.8255,147.4468,25131.0],["2006-04-07",147.6107,149.0033,143.6788,143.9246,14162.0],["2006-04-10",144.498,147.4469,144.498,145.9724,19862.0],["2006-04-11",146.6277,147.3649,143.0235,144.1703,42946.0],["2006-04-12",145.0713,146.1362,143.8426,145.399,28238.0],["2006-04-13",144.9894,147.365,144.6618,146.7916,11731.0],["2006-04-17",146.1362,147.3649,144.416,146.0543,10292.0],["2006-04-18",147.1192,152.6075,147.1192,151.8703,35000.0],["2006-04-19",151.215,153.1809,150.8054,153.1809,15346.0],["2006-04-20",152.7714,154.4916,151.8703,153.8363,17454.0],["2006-04-21",154.8192,155.9661,153.1809,155.8022,35608.0],["2006-04-24",155.2288,155.2288,152.7714,153.9182,17069.0],["2006-04-25",153.8362,156.7033,153.8362,155.6384,48208.0],["2006-04-26",156.4576,157.2767,154.2458,155.3927,17200.0],["2006-04-27",155.065,156.4575,152.116,153.6724,23431.0],["2006-04-28",149.5767,153.5905,149.5767,153.3447,15754.0],["2006-05-01",153.0171,156.5395,152.3618,154.5735,17069.0],["2006-05-02",154.8192,159.0788,153.8362,159.0788,23785.0],["2006-05-03",158.5054,159.5703,157.1948,158.2597,21315.0],["2006-05-04",157.85,162.5192,157.85,161.2905,13469.0],["2006-05-05",155.6384,159.2426,155.6384,158.9149,40431.0],["2006-05-08",158.0958,158.5873,154.4097,155.5565,23754.0],["2006-05-09",154.3277,158.6692,154.0,157.7681,22015.0],["2006-05-10",156.9491,156.9491,153.181,155.0651,26538.0],["2006-05-11",154.4916,155.2289,149.2491,149.9044,21492.0],["2006-05-12",145.8086,149.0853,144.1704,145.0714,31138.0],["2006-05-15",143.7607,144.9075,141.2213,143.1873,24869.0],["2006-05-16",141.7128,145.399,141.7128,144.8256,18446.0],["2006-05-17",142.532,145.9724,142.0405,145.4809,36046.0],["2006-05-18",145.399,145.8086,144.2522,144.9895,40846.0],["2006-05-19",143.7607,145.7267,141.8767,143.9246,31877.0],["2006-05-22",141.8767,144.5799,140.0746,142.532,21508.0],["2006-05-23",144.8256,145.4809,142.2862,143.515,36138.0],["2006-05-24",142.1224,144.5799,138.9277,142.9416,30885.0],["2006-05-25",144.7437,145.5628,143.0235,145.399,23631.0],["2006-05-26",146.7916,147.365,144.5799,146.7916,14315.0],["2006-05-30",144.5799,144.8256,142.2862,143.3511,29800.0],["2006-05-31",142.9415,143.6788,140.0745,143.1873,24631.0],["2006-06-01",144.1703,146.0543,142.2043,145.8905,19538.0],["2006-06-02",148.6756,148.7575,144.0884,145.8086,24169.0],["2006-06-05",144.7437,145.9724,136.8798,137.1256,26738.0],["2006-06-06",136.3884,136.5522,131.3916,133.6033,39431.0],["2006-06-07",133.6852,135.1596,130.6543,131.1458,35654.0],["2006-06-08",128.1969,131.8011,126.149,130.982,31246.0],["2006-06-09",136.716,136.716,131.0639,132.2926,62800.0],["2006-06-12",124.4288,131.2277,124.4288,126.4767,30877.0],["2006-06-13",123.282,124.4288,118.7767,119.5958,47677.0],["2006-06-14",119.5139,121.0703,118.3671,120.8245,46223.0],["2006-06-15",121.316,127.132,120.9884,126.3128,30615.0],["2006-06-16",126.3129,129.3437,124.7565,128.6065,82846.0],["2006-06-19",129.4256,130.2448,125.5756,126.2309,38085.0],["2006-06-20",125.7394,127.2139,124.3468,125.2479,27562.0],["2006-06-21",124.7564,127.0501,124.4288,125.5756,26908.0],["2006-06-22",124.5107,125.166,122.2171,125.0022,26938.0],["2006-06-23",124.9202,128.1968,124.1011,126.8862,29246.0],["2006-06-26",128.1969,128.8522,126.149,128.115,19692.0],["2006-06-27",129.4256,129.5075,122.2171,123.2001,54669.0],["2006-06-28",123.6096,125.7394,122.8724,125.5756,56523.0],["2006-06-29",126.6405,131.3915,126.5586,131.1458,31446.0],["2006-06-30",132.2926,133.4394,129.5894,129.999,19615.0],["2006-07-03",130.2447,132.9479,129.8352,132.7022,40200.0],["2006-07-05",132.6198,132.6198,127.2656,129.572,35677.0],["2006-07-06",129.4897,132.0432,128.4188,130.4781,20946.0],["2006-07-07",129.3249,131.3843,126.3595,127.4304,19423.0],["2006-07-10",127.2656,128.8306,125.6181,126.9361,21454.0],["2006-07-11",125.7006,128.3365,122.7352,128.2541,13408.0],["2006-07-12",128.666,128.666,123.8884,125.124,15308.0],["2006-07-13",124.3002,124.7945,123.0646,123.3941,23831.0],["2006-07-14",122.5704,122.9823,119.4403,120.4287,28154.0],["2006-07-17",128.0893,128.0893,124.4649,125.371,45485.0],["2006-07-18",127.8422,129.0778,123.2293,127.1009,27508.0],["2006-07-19",126.8537,130.9724,126.8537,128.9954,16438.0],["2006-07-20",129.8192,129.9015,123.7236,124.4649,26785.0],["2006-07-21",123.8884,124.3002,121.0053,122.3233,14715.0],["2006-07-24",123.9707,127.0185,123.5588,126.1124,13969.0],["2006-07-25",125.2063,130.1487,125.2063,128.5012,20285.0],["2006-07-26",128.5012,128.9131,124.7944,127.1832,14808.0],["2006-07-27",128.0893,129.7368,123.147,123.3117,13685.0],["2006-07-28",123.5588,128.6659,123.0645,127.8421,25823.0],["2006-07-31",128.0894,129.1602,125.8653,128.5012,10831.0],["2006-08-01",127.6775,128.5012,125.2063,126.7714,17885.0],["2006-08-02",128.0893,129.8192,126.1124,127.7599,19785.0],["2006-08-03",126.7714,129.7368,126.4419,128.6659,13300.0],["2006-08-04",131.3843,131.7137,124.1355,126.3595,12646.0],["2006-08-07",124.5473,126.7714,123.8883,126.6066,13531.0],["2006-08-08",120.2639,125.6181,117.0514,122.488,62731.0],["2006-08-09",122.8999,123.8884,115.1569,116.2277,47454.0],["2006-08-10",115.3216,115.7334,108.7318,111.4501,115000.0],["2006-08-11",113.0976,115.1569,109.9674,114.1684,34538.0],["2006-08-14",114.3331,114.4979,111.4501,111.6972,17831.0],["2006-08-15",111.6972,114.9921,111.2853,114.9097,41108.0],["2006-08-16",115.0745,118.6165,113.7565,118.6165,28192.0],["2006-08-17",117.7928,120.2639,114.2507,118.0399,34923.0],["2006-08-18",118.2046,118.7812,114.745,117.4633,18138.0],["2006-08-21",117.5456,117.5456,112.3562,116.3924,23162.0],["2006-08-22",117.2162,118.287,115.1569,117.1338,21054.0],["2006-08-23",118.3694,118.4518,114.0036,116.6396,26454.0],["2006-08-24",117.3809,117.4633,114.5802,115.8158,28077.0],["2006-08-25",115.3216,116.7219,113.2623,114.086,14154.0],["2006-08-28",113.8389,115.5687,113.0152,114.4979,26262.0],["2006-08-29",115.7335,118.0399,113.3447,117.1338,26269.0],["2006-08-30",117.4632,119.2754,116.1453,117.628,28254.0],["2006-08-31",118.2047,119.3579,117.0514,118.2047,19185.0],["2006-09-01",118.287,119.5226,115.7334,118.3694,18562.0],["2006-09-05",118.6165,120.264,117.7928,119.9345,19023.0],["2006-09-06",118.2047,120.264,115.8158,120.0169,34000.0],["2006-09-07",118.7812,120.5934,117.3809,117.628,40492.0],["2006-09-08",117.628,118.4517,116.0629,117.7927,21777.0],["2006-09-11",117.2162,117.4633,115.3216,115.6511,17000.0],["2006-09-12",115.4864,120.5935,114.9921,120.0169,15546.0],["2006-09-13",119.1931,120.3463,117.4633,120.1816,15285.0],["2006-09-14",119.4403,119.605,115.6511,116.3101,20508.0],["2006-09-15",116.969,118.0398,115.0744,117.7927,40285.0],["2006-09-18",117.5457,119.2755,116.6396,118.2047,16546.0],["2006-09-19",116.5572,116.8043,111.6148,113.427,52400.0],["2006-09-20",113.8389,115.8982,110.7911,113.9212,39146.0],["2006-09-21",114.0036,114.086,108.6494,109.5555,47215.0],["2006-09-22",109.1436,110.6264,106.9196,110.1321,38515.0],["2006-09-25",109.885,112.1091,107.5786,111.1206,32454.0],["2006-09-26",111.3677,112.0267,108.1551,110.3792,26000.0],["2006-09-27",111.2853,114.9097,110.9558,113.9212,34431.0],["2006-09-28",113.8389,114.9098,111.6148,112.8504,24446.0],["2006-09-29",112.7681,113.6742,111.2854,111.6149,41431.0],["2006-10-02",111.1206,114.0036,109.226,113.3446,34608.0],["2006-10-03",112.6857,113.2623,110.7911,111.2854,56608.0],["2006-10-04",111.7829,112.778,111.5341,112.4463,26423.0],["2006-10-05",112.8609,116.095,112.8609,115.3487,20854.0],["2006-10-06",114.8511,115.6803,112.8609,114.5194,24885.0],["2006-10-09",114.2707,117.7535,113.1097,117.173,24208.0],["2006-10-10",117.5047,118.1681,114.6852,115.5974,43469.0],["2006-10-11",114.8511,116.9242,113.9389,115.7633,13962.0],["2006-10-12",117.0901,119.6608,116.9242,119.6608,21592.0],["2006-10-13",119.9095,122.6461,119.9095,121.1534,28138.0],["2006-10-16",121.9826,122.5631,120.6558,121.8997,11569.0],["2006-10-17",121.0705,121.4851,118.6656,119.4119,14300.0],["2006-10-18",119.3291,121.2363,118.0023,118.7486,19908.0],["2006-10-19",118.1681,119.9924,117.7535,118.5827,33185.0],["2006-10-20",119.1632,121.0705,118.5828,119.4949,23300.0],["2006-10-23",118.5828,120.6559,118.2511,119.4949,11338.0],["2006-10-24",119.6607,120.49,117.7535,118.5827,18438.0],["2006-10-25",118.1681,119.9924,115.8462,117.7534,30954.0],["2006-10-26",118.5827,119.7437,117.5876,119.6608,31538.0],["2006-10-27",119.4119,121.0704,119.2461,120.2412,15915.0],["2006-10-30",121.0705,124.3875,120.6559,123.3924,24238.0],["2006-10-31",124.2216,125.0509,120.49,121.4022,22900.0],["2006-11-01",121.3192,122.3143,117.8364,118.4169,22908.0],["2006-11-02",118.3339,118.5827,114.6852,114.6852,35338.0],["2006-11-03",115.0999,115.5974,110.4561,112.0317,38654.0],["2006-11-06",112.778,116.0121,112.6121,115.7633,26800.0],["2006-11-07",116.9242,119.7437,115.9291,116.3438,20738.0],["2006-11-08",115.5145,117.5047,115.2658,115.8462,16792.0],["2006-11-09",115.9291,117.0901,113.9389,115.4316,13977.0],["2006-11-10",116.0121,117.2559,115.017,116.5925,30792.0],["2006-11-13",116.1779,118.0022,115.9291,116.6754,21292.0],["2006-11-14",117.173,120.0754,117.0072,120.0754,28008.0],["2006-11-15",120.49,121.2364,118.5828,120.4071,29554.0],["2006-11-16",121.2363,123.7241,120.3242,123.4753,37492.0],["2006-11-17",123.4753,123.8899,121.7339,123.8899,41515.0],["2006-11-20",123.0607,124.8021,122.729,123.6412,21131.0],["2006-11-21",125.2167,127.7045,124.7192,125.4655,21131.0],["2006-11-22",125.4655,126.2119,124.4704,125.2168,26292.0],["2006-11-24",124.8021,126.6265,124.3875,125.6314,6885.0],["2006-11-27",124.4704,125.0509,121.8168,122.2314,53131.0],["2006-11-28",123.0607,125.1338,121.651,124.3875,32238.0],["2006-11-29",123.807,126.2948,121.8168,123.5582,17231.0],["2006-11-30",123.3924,124.3045,121.8168,122.8948,29492.0],["2006-12-01",122.5631,123.0606,119.0802,121.8997,24623.0],["2006-12-04",122.0656,124.8021,122.0656,124.3875,21646.0],["2006-12-05",124.2217,125.7973,123.4754,124.1387,15762.0],["2006-12-06",124.1387,126.046,123.3094,125.1338,13531.0],["2006-12-07",124.885,126.4606,122.3973,122.5631,11685.0],["2006-12-08",122.3973,124.5533,122.3144,123.6412,15285.0],["2006-12-11",123.3095,124.3046,122.3144,123.2265,14969.0],["2006-12-12",125.0509,125.6313,121.4022,122.9777,15277.0],["2006-12-13",123.807,124.7192,123.0607,124.1387,12846.0],["2006-12-14",124.3875,126.2947,124.3875,125.7972,14431.0],["2006-12-15",125.7972,127.3728,124.4704,125.2997,25969.0],["2006-12-18",124.8021,124.8021,121.7339,122.2314,17185.0],["2006-12-19",121.4021,122.2314,120.7387,121.8997,20815.0],["2006-12-20",121.8997,124.8021,121.4851,124.4704,25969.0],["2006-12-21",124.885,126.046,123.8899,124.6363,15538.0],["2006-12-22",125.6314,126.3777,124.0558,126.2119,14215.0],["2006-12-26",125.5484,127.7045,125.5484,127.2898,13723.0],["2006-12-27",128.285,131.7678,128.285,131.4361,25285.0],["2006-12-28",131.519,132.2653,128.9483,129.1142,32392.0],["2006-12-29",128.7825,129.7776,126.7094,128.5337,20485.0],["2007-01-03",130.1922,132.1824,128.1191,130.6898,40508.0],["2007-01-04",130.6898,131.774,129.5221,131.1902,24823.0],["2007-01-05",127.187,132.191,127.187,130.3562,29162.0],["2007-01-08",130.94,130.94,127.1869,129.4387,17254.0],["2007-01-09",129.272,129.9392,127.0202,129.5222,16785.0],["2007-01-10",128.2711,130.1894,127.4371,129.6889,14846.0],["2007-01-11",130.6064,132.2744,130.523,131.5238,14169.0],["2007-01-12",131.9408,132.5246,130.523,131.9408,16723.0],["2007-01-16",132.608,133.7757,130.94,132.7749,15715.0],["2007-01-17",132.1076,133.3586,131.9408,132.1076,12508.0],["2007-01-18",131.9408,132.9416,129.6889,131.1902,20500.0],["2007-01-19",130.4396,132.2744,129.689,131.6906,19092.0],["2007-01-22",131.1902,131.6906,129.7724,130.4396,16862.0],["2007-01-23",129.8558,133.3586,129.8558,132.191,18015.0],["2007-01-24",133.1085,133.8591,132.0242,133.5255,33031.0],["2007-01-25",133.442,133.859,131.4404,132.191,21731.0],["2007-01-26",132.7748,132.9416,131.0234,132.3578,10846.0],["2007-01-29",132.8582,135.0267,132.8582,133.859,14300.0],["2007-01-30",134.2761,135.4437,133.5254,134.7765,14069.0],["2007-01-31",134.2761,135.8607,132.8582,135.0267,15438.0],["2007-02-01",134.3595,135.9441,132.8583,134.3595,25831.0],["2007-02-02",135.944,135.944,133.859,135.3602,15862.0],["2007-02-05",134.1926,134.8599,132.4412,133.859,19577.0],["2007-02-06",134.5262,135.4436,132.5246,135.4436,19931.0],["2007-02-07",135.5271,136.1109,134.6096,135.9441,16038.0],["2007-02-08",136.1108,136.1108,133.6922,135.6104,13038.0],["2007-02-09",135.4437,135.8607,130.8566,133.1084,18646.0],["2007-02-12",133.5255,133.7757,131.8574,133.442,12969.0],["2007-02-13",133.4421,136.0275,133.1084,135.5271,19146.0],["2007-02-14",135.5271,137.3619,135.3603,137.1117,30869.0],["2007-02-15",137.6121,149.3716,137.6121,146.6194,101654.0],["2007-02-16",146.6194,150.5393,144.7846,147.0364,46300.0],["2007-02-20",147.5368,149.455,142.6161,144.7012,67038.0],["2007-02-21",144.6178,148.1207,144.2008,146.7863,53500.0],["2007-02-22",147.2867,148.4543,145.8688,146.7863,33977.0],["2007-02-23",147.1198,148.9547,146.4526,147.4534,26054.0],["2007-02-26",148.0372,150.1222,148.0372,148.7044,51046.0],["2007-02-27",141.1983,147.37,133.442,140.9481,59662.0],["2007-02-28",142.6162,144.1174,141.0315,141.6153,43762.0],["2007-03-01",141.3652,143.0332,137.9457,140.1142,40269.0],["2007-03-02",140.1141,140.8647,136.0275,136.2777,27969.0],["2007-03-05",135.11,136.3611,131.9408,132.6914,36915.0],["2007-03-06",133.6088,135.4436,132.5246,134.276,28969.0],["2007-03-07",133.7756,133.9424,132.0242,132.9416,34546.0],["2007-03-08",133.6923,133.8591,131.774,132.2744,30762.0],["2007-03-09",133.025,135.7773,132.6914,134.7765,24015.0],["2007-03-12",135.6938,135.944,132.4411,134.1926,15738.0],["2007-03-13",133.4421,134.0259,128.6048,128.855,28315.0],["2007-03-14",129.272,132.0242,127.1035,132.0242,21738.0],["2007-03-15",132.608,133.3586,130.94,131.5238,17769.0],["2007-03-16",131.1902,131.357,128.7715,130.1893,34708.0],["2007-03-19",130.6897,132.191,130.4395,131.0233,16208.0],["2007-03-20",129.8558,131.774,129.8558,130.94,17931.0],["2007-03-21",130.94,132.608,130.94,132.3578,32646.0],["2007-03-22",132.8582,133.025,129.5222,131.6906,29885.0],["2007-03-23",132.2744,132.5246,130.4396,131.1068,21831.0],["2007-03-26",131.9408,131.9408,129.8558,131.1068,18338.0],["2007-03-27",130.1894,130.6064,128.5213,128.9383,13931.0],["2007-03-28",128.1877,128.6047,125.3521,126.3529,56231.0],["2007-03-29",127.3538,127.9376,125.8526,127.187,13108.0],["2007-03-30",127.1035,128.021,123.9343,124.3513,177392.0],["2007-04-02",124.2678,127.2703,124.2678,127.2703,36062.0],["2007-04-03",128.0254,130.0389,127.2703,129.0321,32623.0],["2007-04-04",129.1999,131.8846,128.4449,129.4516,51008.0],["2007-04-05",129.7033,129.955,128.7804,129.0321,15900.0],["2007-04-09",136.1633,136.7506,129.0322,129.7872,39346.0],["2007-04-10",129.1999,131.6329,129.1999,131.549,21469.0],["2007-04-11",131.7168,131.7168,128.8644,129.8711,31508.0],["2007-04-12",129.955,131.3812,128.7805,131.2973,22592.0],["2007-04-13",131.2973,131.2973,129.4516,130.4584,40354.0],["2007-04-16",131.2974,134.7371,130.8779,134.3177,59846.0],["2007-04-17",134.1499,134.3176,132.2202,133.3109,32038.0],["2007-04-18",132.6397,133.8142,131.6329,131.6329,34862.0],["2007-04-19",131.1296,131.1296,127.3542,127.6898,47592.0],["2007-04-20",130.0389,130.5423,128.361,129.116,29438.0],["2007-04-23",128.8643,129.1999,126.4314,127.522,26315.0],["2007-04-24",129.6194,130.5423,126.9348,129.6194,24562.0],["2007-04-25",130.5422,130.8778,128.5287,128.6965,20723.0],["2007-04-26",128.7805,129.116,126.3475,127.8576,37031.0],["2007-04-27",127.6059,128.361,126.5152,126.5991,21354.0],["2007-04-30",127.6059,128.6965,124.8373,125.4246,42292.0],["2007-05-01",118.1256,121.5654,114.0986,116.8672,134138.0],["2007-05-02",116.7833,119.9714,114.3503,119.7197,87554.0],["2007-05-03",120.307,120.8942,118.7129,119.2163,56792.0],["2007-05-04",119.1324,120.4747,118.5451,119.6358,40185.0],["2007-05-07",119.6358,119.9714,118.0418,118.4613,28469.0],["2007-05-08",118.2935,118.7129,117.1189,118.3774,61100.0],["2007-05-09",117.6223,118.3773,116.9511,118.1257,45708.0],["2007-05-10",117.2867,117.6223,115.9443,116.4477,36769.0],["2007-05-11",117.2867,117.79,116.196,116.6155,23031.0],["2007-05-14",116.4477,116.9511,113.6791,113.8469,41877.0],["2007-05-15",113.9308,115.9443,112.9241,114.1825,53508.0],["2007-05-16",114.7698,114.9376,112.8402,113.6792,42000.0],["2007-05-17",113.6792,114.1826,112.8402,113.6792,34392.0],["2007-05-18",113.4274,114.6859,112.6724,114.1825,33869.0],["2007-05-21",114.686,115.0215,112.1691,114.5182,54208.0],["2007-05-22",115.1893,115.2732,112.5885,114.6859,28000.0],["2007-05-23",115.6088,115.6088,113.2597,113.6792,18246.0],["2007-05-24",114.1826,114.1826,111.0784,111.7496,30154.0],["2007-05-25",112.4207,113.6792,111.8334,113.4275,19192.0],["2007-05-29",111.414,113.847,111.414,113.3436,30231.0],["2007-05-30",112.8402,114.1825,112.0012,114.1825,32800.0],["2007-05-31",118.2935,118.2935,113.5953,114.0148,28115.0],["2007-06-01",114.5181,117.5383,114.0986,117.5383,59631.0],["2007-06-04",117.3706,117.874,116.6156,117.7062,26877.0],["2007-06-05",117.5384,118.2934,116.0282,116.1121,64208.0],["2007-06-06",115.2732,116.1961,114.7698,115.6088,30985.0],["2007-06-07",108.3937,115.6088,108.3937,114.0148,28485.0],["2007-06-08",114.2664,116.1961,113.2597,115.6088,23292.0],["2007-06-11",115.6927,116.1122,114.1826,114.5182,24069.0],["2007-06-12",114.0986,115.3571,113.1758,113.5113,23746.0],["2007-06-13",113.9308,114.5181,113.1758,114.2664,17969.0],["2007-06-14",114.6021,115.2732,113.1758,113.5953,21969.0],["2007-06-15",114.6859,115.2732,113.6792,114.9376,53377.0],["2007-06-18",115.5249,116.8672,114.9376,116.1961,25638.0],["2007-06-19",115.7766,117.1189,115.5249,116.5316,30808.0],["2007-06-20",116.6155,116.6155,114.1825,114.3503,29254.0],["2007-06-21",113.9309,114.2665,112.8402,114.0148,29115.0],["2007-06-22",112.0012,116.196,111.1623,115.9443,67631.0],["2007-06-25",115.9443,116.7833,113.3435,113.5113,39169.0],["2007-06-26",114.3503,114.3503,113.008,113.1758,29108.0],["2007-06-27",112.253,114.602,111.6657,114.4343,29438.0],["2007-06-28",114.4342,115.9444,114.0147,115.3571,49562.0],["2007-06-29",115.6088,117.1189,113.5953,114.0148,335123.0],["2007-07-02",114.1825,115.1893,113.6792,114.2664,77238.0],["2007-07-03",115.111,116.7157,114.2665,116.4623,35338.0],["2007-07-05",116.3778,117.8135,116.1244,117.6446,35438.0],["2007-07-06",117.5601,119.0803,117.4757,118.8269,33700.0],["2007-07-09",118.658,119.1647,117.8979,118.8269,41131.0],["2007-07-10",119.0804,122.7964,118.9115,122.3741,59192.0],["2007-07-11",122.7963,122.8808,120.6005,122.2896,41746.0],["2007-07-12",122.8808,124.9921,122.8808,124.9921,32569.0],["2007-07-13",124.9921,126.09,124.1476,125.3299,25046.0],["2007-07-16",125.3299,126.09,124.0631,124.8231,39108.0],["2007-07-17",124.8232,126.0055,123.9786,124.0631,30931.0],["2007-07-18",123.7253,124.4854,122.0362,124.4009,26746.0],["2007-07-19",124.1476,124.9077,123.8098,124.3165,15677.0],["2007-07-20",123.8097,123.8097,119.4181,120.7694,41969.0],["2007-07-23",120.8539,123.0497,120.8539,121.9518,25900.0],["2007-07-24",120.2627,120.2627,118.1513,118.7425,39223.0],["2007-07-25",119.4181,119.5871,116.1244,117.898,39477.0],["2007-07-26",115.7866,117.1379,113.253,114.0131,50662.0],["2007-07-27",114.0131,115.871,112.0706,112.1551,43185.0],["2007-07-30",111.9017,115.871,111.6483,113.5908,47085.0],["2007-07-31",114.6887,115.1954,112.9152,113.4219,27700.0],["2007-08-01",112.9996,114.2664,110.6349,112.9996,42415.0],["2007-08-02",114.0131,117.0534,112.324,115.0265,44023.0],["2007-08-03",114.2665,114.6887,110.5505,111.1417,31246.0],["2007-08-06",110.8883,118.6581,105.3143,118.4892,61800.0],["2007-08-07",118.4891,124.5698,113.3374,120.516,104231.0],["2007-08-08",123.303,128.7926,121.6984,123.4719,148685.0],["2007-08-09",123.3875,125.4144,121.0228,121.614,159077.0],["2007-08-10",122.7963,127.2724,117.8135,118.9114,120823.0],["2007-08-13",118.9114,120.1782,115.5332,117.3067,44423.0],["2007-08-14",116.8845,119.4181,115.9555,117.3912,20892.0],["2007-08-15",117.4757,120.4316,114.9421,115.2799,31777.0],["2007-08-16",115.2799,120.6005,115.2799,119.587,55400.0],["2007-08-17",130.904,130.904,120.685,122.3741,49954.0],["2007-08-20",122.7963,124.7387,121.7829,123.6409,34485.0],["2007-08-21",123.2186,125.33,123.2186,123.9787,18923.0],["2007-08-22",125.2455,125.2455,121.5295,123.1342,25300.0],["2007-08-23",123.472,123.8942,120.3472,121.0228,20377.0],["2007-08-24",120.8538,123.0496,119.7559,123.0496,23038.0],["2007-08-27",123.2185,125.161,121.7828,124.5698,19146.0],["2007-08-28",122.4585,123.7253,121.1917,122.2896,26954.0],["2007-08-29",122.543,123.472,122.1207,123.3031,17200.0],["2007-08-30",122.0362,126.3434,122.0362,124.4009,15377.0],["2007-08-31",126.0056,127.2724,124.5699,124.6543,29362.0],["2007-09-04",124.401,126.9346,123.8098,126.6812,31154.0],["2007-09-05",126.5123,130.0593,125.8366,126.3433,31431.0],["2007-09-06",126.8501,127.948,125.8367,126.6812,22677.0],["2007-09-07",124.5698,125.6677,123.8098,125.6677,22138.0],["2007-09-10",126.1745,126.9346,121.8674,122.7964,24392.0],["2007-09-11",123.303,125.9211,123.1341,124.4854,18377.0],["2007-09-12",124.1476,124.1476,121.8674,122.7964,13708.0],["2007-09-13",122.5429,124.3165,121.7828,123.0496,12054.0],["2007-09-14",121.6984,124.4854,121.6984,124.4009,12269.0],["2007-09-17",123.8942,125.4988,123.0496,124.5698,36231.0],["2007-09-18",125.3299,128.6236,124.6543,128.3703,28731.0],["2007-09-19",129.9749,131.4951,129.806,130.3972,31638.0],["2007-09-20",129.6371,130.9039,128.4548,130.3972,19477.0],["2007-09-21",131.6639,131.6639,127.6101,127.9479,23731.0],["2007-09-24",127.7791,131.5795,127.1879,129.806,12592.0],["2007-09-25",128.7925,128.7925,126.09,126.7656,20577.0],["2007-09-26",127.6102,127.6102,125.4144,127.1035,13146.0],["2007-09-27",127.9479,128.3702,126.6811,127.9479,19615.0],["2007-09-28",127.948,128.2858,124.7387,125.3299,17438.0],["2007-10-01",125.0766,128.0325,124.7387,127.5257,18900.0],["2007-10-02",127.5257,128.5391,126.5967,128.1169,16946.0],["2007-10-03",127.6921,128.2868,125.6531,126.8425,15115.0],["2007-10-04",127.4372,127.6921,126.4177,127.0974,11008.0],["2007-10-05",128.2018,132.025,127.5222,130.4957,18685.0],["2007-10-08",130.4957,131.1754,127.7771,129.3913,15154.0],["2007-10-09",129.4763,132.025,129.3913,132.025,11654.0],["2007-10-10",131.6852,132.195,129.1365,132.025,13838.0],["2007-10-11",132.5347,133.8091,130.1559,132.2799,13508.0],["2007-10-12",132.2798,133.979,131.6002,133.0445,15354.0],["2007-10-15",132.6197,133.6392,129.6462,131.7701,14115.0],["2007-10-16",131.1754,132.8746,130.2409,131.4303,10069.0],["2007-10-17",132.9596,133.2994,128.4568,130.8356,16423.0],["2007-10-18",130.4108,130.8356,129.6462,130.8356,17831.0],["2007-10-19",130.4108,130.4108,124.0389,124.2938,22254.0],["2007-10-22",123.1893,127.5222,123.1043,126.2478,26285.0],["2007-10-23",127.4372,128.1169,123.6991,124.8885,19877.0],["2007-10-24",124.2088,125.4832,121.9149,124.6336,17692.0],["2007-10-25",125.0584,126.0779,121.6601,123.1893,16708.0],["2007-10-26",124.6336,125.3133,120.7255,121.0654,17815.0],["2007-10-29",121.9149,123.6141,120.6406,121.4052,17800.0],["2007-10-30",127.4372,129.1364,122.5097,129.1364,80708.0],["2007-10-31",129.1365,137.4624,127.9471,136.5279,77446.0],["2007-11-01",134.064,140.9456,132.3648,136.8676,67515.0],["2007-11-02",139.1614,141.0305,136.4428,137.8871,31662.0],["2007-11-05",137.6322,140.9456,135.5083,140.011,53223.0],["2007-11-06",140.6907,143.7492,138.9066,141.9651,48254.0],["2007-11-07",140.9456,141.7103,137.8022,138.4819,40962.0],["2007-11-08",139.6713,146.383,139.4164,144.5988,42800.0],["2007-11-09",142.7297,143.1545,133.4693,134.064,46877.0],["2007-11-12",134.0639,137.8021,133.4692,134.9135,31685.0],["2007-11-13",135.6781,137.972,133.1294,136.9525,22592.0],["2007-11-14",137.2924,140.6907,135.7632,138.9066,38408.0],["2007-11-15",137.972,138.5667,132.1949,133.7241,18969.0],["2007-11-16",133.8091,136.3578,130.6657,132.8746,19331.0],["2007-11-19",132.1949,132.1949,127.3523,128.4567,17192.0],["2007-11-20",128.032,129.986,124.0389,127.5222,18608.0],["2007-11-21",127.0125,128.7966,123.0194,123.0194,26715.0],["2007-11-23",124.1239,125.3133,123.954,124.2938,7238.0],["2007-11-26",124.2938,125.5682,118.9414,119.9609,20008.0],["2007-11-27",120.6406,122.9345,120.1309,122.5947,23608.0],["2007-11-28",124.4637,131.3453,123.3592,130.7506,26785.0],["2007-11-29",130.8356,131.5153,127.947,129.4763,16692.0],["2007-11-30",131.0904,131.5152,126.4177,127.6921,20277.0],["2007-12-03",127.3523,127.7771,123.869,123.954,14408.0],["2007-12-04",122.8496,126.6727,121.5752,123.6991,15577.0],["2007-12-05",125.3133,130.6657,125.0584,130.1559,14423.0],["2007-12-06",130.1559,134.064,129.2214,134.064,15100.0],["2007-12-07",135.2534,135.2534,132.025,133.2994,13115.0],["2007-12-10",133.2993,134.1489,131.6851,133.5542,12669.0],["2007-12-11",133.979,135.9331,128.7116,129.3063,18485.0],["2007-12-12",132.6197,135.9331,132.5348,135.6782,31100.0],["2007-12-13",134.2339,135.3384,131.3453,134.8286,15131.0],["2007-12-14",132.8746,133.1294,127.2673,127.862,15662.0],["2007-12-17",127.3523,128.2869,125.3133,125.3133,18192.0],["2007-12-18",125.993,127.4373,123.5292,125.7381,28415.0],["2007-12-19",125.7381,127.3523,125.1434,125.5682,16585.0],["2007-12-20",126.5877,129.5612,123.6142,129.5612,16000.0],["2007-12-21",131.7701,135.9331,131.3453,132.1949,37123.0],["2007-12-24",134.064,134.064,132.1949,133.8941,7723.0],["2007-12-26",134.9985,134.9985,131.5153,133.3843,11592.0],["2007-12-27",132.5348,134.3189,129.7312,129.8161,13954.0],["2007-12-28",129.8161,132.7047,129.8161,130.6657,11546.0],["2007-12-31",134.064,138.7367,129.986,130.071,60392.0],["2008-01-02",129.7311,131.1754,124.5487,124.9734,28769.0],["2008-01-03",125.908,127.6921,123.6991,125.4832,25200.0],["2008-01-04",124.7994,124.7994,117.6191,118.9868,28785.0],["2008-01-07",118.6449,123.2608,118.2175,121.2948,34400.0],["2008-01-08",121.3803,125.4832,118.0466,118.303,26223.0],["2008-01-09",117.1063,119.8416,115.3967,119.8416,22508.0],["2008-01-10",118.3884,125.2267,118.3884,122.5769,25931.0],["2008-01-11",121.0383,121.2093,114.4564,114.5419,44100.0],["2008-01-14",116.4224,118.9868,115.4822,118.3884,14731.0],["2008-01-15",116.5079,117.9611,115.0548,116.5934,12562.0],["2008-01-16",116.0805,121.8931,116.0805,119.7561,16969.0],["2008-01-17",119.6707,121.1239,115.0548,115.3968,18315.0],["2008-01-18",115.3967,118.303,111.2937,114.5419,20438.0],["2008-01-22",109.8405,117.961,109.8405,116.0805,18777.0],["2008-01-23",112.9178,121.3802,111.9775,121.1238,21415.0],["2008-01-24",121.8076,123.0898,117.1917,121.8076,26531.0],["2008-01-25",122.9189,125.2268,118.7304,120.269,16708.0],["2008-01-28",120.269,124.9703,118.0465,124.4575,14831.0],["2008-01-29",124.9703,124.9703,121.2093,122.235,18854.0],["2008-01-30",121.5512,122.8333,117.7901,118.3884,25715.0],["2008-01-31",116.2515,124.4575,115.9951,123.5172,21262.0],["2008-02-01",123.8591,130.6974,122.5769,129.5007,20823.0],["2008-02-04",129.4152,129.4152,121.2947,122.3205,23108.0],["2008-02-05",120.098,120.098,116.4224,116.5934,32469.0],["2008-02-06",117.7901,118.8159,114.9693,116.4225,22138.0],["2008-02-07",115.9096,118.4739,114.5419,117.0208,19385.0],["2008-02-08",116.6788,117.961,114.9693,116.166,16392.0],["2008-02-11",115.9951,115.9951,112.8323,113.6871,25762.0],["2008-02-12",114.1145,115.3967,112.3195,113.2597,18046.0],["2008-02-13",114.9693,117.1063,113.7726,116.8498,16869.0],["2008-02-14",117.2772,117.2772,113.2597,113.2597,11062.0],["2008-02-15",112.2339,113.2597,110.2679,112.4049,18338.0],["2008-02-19",125.3977,126.1671,119.5852,119.9271,43100.0],["2008-02-20",118.0465,123.5172,117.7046,122.235,34592.0],["2008-02-21",123.1753,123.1753,114.7129,114.8838,24115.0],["2008-02-22",115.1402,116.2515,112.4904,115.0548,23915.0],["2008-02-25",115.3112,116.5934,112.9178,116.5079,21523.0],["2008-02-26",115.8241,121.2948,115.8241,120.7819,22662.0],["2008-02-27",120.0126,121.8076,118.132,120.3545,22600.0],["2008-02-28",119.2433,119.2433,116.4224,116.6789,21031.0],["2008-02-29",117.4482,117.4482,112.063,112.5759,24446.0],["2008-03-03",113.1742,113.4307,110.8663,113.1742,21492.0],["2008-03-04",112.6613,115.0548,111.4646,114.029,24531.0],["2008-03-05",115.2257,116.3369,113.5161,114.8838,20108.0],["2008-03-06",114.1145,115.995,113.4306,114.9693,29085.0],["2008-03-07",113.9436,117.5337,113.3453,115.3968,20523.0],["2008-03-10",116.0805,116.0805,110.9518,111.4647,13754.0],["2008-03-11",114.9693,116.5079,112.234,115.4822,20277.0],["2008-03-12",115.9096,116.3369,113.3452,114.029,23915.0],["2008-03-13",112.5759,119.5851,111.4646,119.3287,34462.0],["2008-03-14",120.6963,122.6624,116.5934,120.6109,25800.0],["2008-03-17",116.9354,121.0384,115.9951,119.1578,16985.0],["2008-03-18",121.7221,124.1155,120.5254,123.4317,30069.0],["2008-03-19",125.1413,125.1413,119.4997,119.4997,18915.0],["2008-03-20",118.303,120.269,117.7901,118.7304,60000.0],["2008-03-24",119.5851,125.6542,119.5851,124.5429,20308.0],["2008-03-25",123.8591,127.9621,123.8591,127.7057,17400.0],["2008-03-26",127.3638,128.646,126.7654,127.7057,14377.0],["2008-03-27",127.4493,128.1331,125.3978,126.8509,12146.0],["2008-03-28",127.2782,130.6974,126.0815,127.6201,42769.0],["2008-03-31",127.3637,130.3555,127.3637,129.1588,56277.0],["2008-04-01",130.8684,132.8344,128.646,132.6635,30869.0],["2008-04-02",131.0393,132.9199,129.0733,132.4925,28485.0],["2008-04-03",131.0394,132.407,129.8427,131.6377,14208.0],["2008-04-04",132.2396,133.8733,130.52,132.1536,11115.0],["2008-04-07",132.8414,133.2713,128.1125,129.4022,12800.0],["2008-04-08",128.1985,128.8003,126.3929,126.5648,18700.0],["2008-04-09",126.5648,127.2526,122.4377,123.7274,21815.0],["2008-04-10",123.0396,125.791,122.0938,125.705,20185.0],["2008-04-11",124.7592,126.6508,124.6732,125.0171,48862.0],["2008-04-14",124.7591,127.9405,124.4152,126.1348,31315.0],["2008-04-15",126.3929,126.6508,121.4919,123.3835,20369.0],["2008-04-16",124.7592,126.6508,123.9854,125.705,40708.0],["2008-04-17",124.9312,125.1892,122.3518,123.5555,23200.0],["2008-04-18",125.7049,126.4788,123.2975,125.1031,20869.0],["2008-04-21",124.6732,124.9312,123.1256,124.2433,18315.0],["2008-04-22",123.7274,123.8134,119.5143,121.7498,17908.0],["2008-04-23",122.1798,122.9536,119.9443,121.6639,41662.0],["2008-04-24",121.8358,125.0171,118.8265,122.9536,19377.0],["2008-04-25",123.8994,128.9723,122.9536,128.6284,27877.0],["2008-04-28",129.4882,129.4882,126.9947,128.0265,18954.0],["2008-04-29",128.6283,128.6283,124.6732,126.1348,26569.0],["2008-04-30",126.9947,128.1125,124.1573,125.447,25977.0],["2008-05-01",124.2433,125.791,123.8134,124.5872,36531.0],["2008-05-02",124.4152,125.361,123.6414,123.6414,22177.0],["2008-05-05",122.7816,124.6732,122.2657,122.6956,20769.0],["2008-05-06",121.6639,124.5873,120.3742,123.3835,32523.0],["2008-05-07",123.4695,126.2209,123.4695,124.0714,17023.0],["2008-05-08",124.8452,124.8452,121.062,121.6639,16662.0],["2008-05-09",121.234,122.2658,120.8901,120.8901,14692.0],["2008-05-12",120.89,123.9854,120.6321,122.9536,18000.0],["2008-05-13",122.9535,123.2115,122.2657,122.8676,32423.0],["2008-05-14",123.3835,126.7368,122.9536,125.9629,16092.0],["2008-05-15",125.705,126.8228,124.0713,124.6732,20700.0],["2008-05-16",125.3611,128.5424,125.0172,127.9405,17354.0],["2008-05-19",128.1125,130.692,127.9405,128.4564,14138.0],["2008-05-20",128.1125,129.3162,126.7368,128.1125,11054.0],["2008-05-21",128.5424,130.434,126.9947,128.9723,17592.0],["2008-05-22",129.6602,131.5518,129.2303,130.606,35954.0],["2008-05-23",129.8321,130.262,128.3704,130.0901,30023.0],["2008-05-27",130.176,130.262,128.1984,129.6601,30808.0],["2008-05-28",130.3479,133.1853,128.7143,131.5517,21569.0],["2008-05-29",131.0358,133.0134,130.6919,131.9816,29623.0],["2008-05-30",131.8097,134.4751,131.5517,133.9592,25546.0],["2008-06-02",133.7872,133.7872,125.619,127.8545,43000.0],["2008-06-03",128.2845,130.1761,127.3387,130.0901,41785.0],["2008-06-04",129.3162,133.7012,129.3162,133.2713,19762.0],["2008-06-05",133.5293,135.5069,133.2713,135.5069,21569.0],["2008-06-06",134.3892,135.4209,132.4116,132.8415,18492.0],["2008-06-09",132.9274,134.1311,129.918,131.4657,16092.0],["2008-06-10",130.7779,131.8957,129.0583,131.2078,17677.0],["2008-06-11",130.176,131.2078,127.9405,128.1125,17692.0],["2008-06-12",129.2302,131.7237,127.7686,128.6284,11785.0],["2008-06-13",129.5742,130.2621,127.9406,128.5424,22085.0],["2008-06-16",128.2845,128.4564,126.5648,128.2845,19969.0],["2008-06-17",128.4564,128.4564,124.7592,125.447,19423.0],["2008-06-18",125.1031,126.6508,123.6414,124.5872,23154.0],["2008-06-19",124.5013,125.877,123.2115,124.2433,12369.0],["2008-06-20",123.8994,123.9854,120.8041,121.6639,28092.0],["2008-06-23",121.2339,122.0937,119.5143,119.5143,15046.0],["2008-06-24",118.9984,119.8582,117.7087,118.3965,21900.0],["2008-06-25",118.9124,120.804,117.3648,117.8807,33892.0],["2008-06-26",117.6227,119.7722,116.6769,117.7947,25723.0],["2008-06-27",117.7947,118.5685,116.677,117.1069,42469.0],["2008-06-30",116.9349,118.3966,116.161,116.161,20254.0],["2008-07-01",116.1611,118.5685,114.0115,117.1928,22892.0],["2008-07-02",117.4525,118.1449,110.182,110.5282,25323.0],["2008-07-03",111.0476,111.8265,108.9703,109.2299,9308.0],["2008-07-07",110.0089,112.4324,108.2778,110.182,19254.0],["2008-07-08",110.3551,113.9904,109.4031,113.9904,21577.0],["2008-07-09",114.25,115.3752,109.9224,110.2686,18323.0],["2008-07-10",109.9223,111.8265,108.9702,110.7878,17085.0],["2008-07-11",109.8358,112.692,108.624,111.2206,17846.0],["2008-07-14",112.519,113.0383,110.7879,111.3938,28669.0],["2008-07-15",110.8744,112.2593,109.6627,110.0089,18746.0],["2008-07-16",110.8744,112.0862,109.6627,111.4803,22969.0],["2008-07-17",111.6534,113.3844,111.0475,113.3844,18731.0],["2008-07-18",114.0769,115.6349,111.74,113.2979,12800.0],["2008-07-21",113.9903,116.5869,113.2979,116.5004,16838.0],["2008-07-22",116.1542,121.4339,115.7214,121.0012,21892.0],["2008-07-23",121.0877,123.5112,120.4819,121.6936,22846.0],["2008-07-24",121.607,122.6457,120.5684,121.0012,19462.0],["2008-07-25",121.9532,122.9053,120.7415,121.5204,21669.0],["2008-07-28",122.2129,122.7322,120.1357,120.9146,10577.0],["2008-07-29",121.3473,126.9733,121.3473,125.9346,14469.0],["2008-07-30",126.2809,128.7044,125.7616,127.5792,14800.0],["2008-07-31",126.1943,128.3582,124.8095,126.5406,16869.0],["2008-08-01",127.0598,129.1371,125.0691,128.185,10592.0],["2008-08-04",128.964,128.964,124.0305,124.2902,19877.0],["2008-08-05",124.2902,135.2824,120.7415,135.1093,40523.0],["2008-08-06",136.321,136.4076,129.8295,130.0892,21638.0],["2008-08-07",128.4447,129.0506,124.5499,124.8095,17854.0],["2008-08-08",123.6843,128.8775,122.7322,128.4447,15746.0],["2008-08-11",128.1851,131.1279,126.3675,131.0413,16908.0],["2008-08-12",130.4354,133.1186,130.4354,132.5993,16085.0],["2008-08-13",132.9455,134.9362,130.9547,134.3303,16177.0],["2008-08-14",133.7245,135.0228,132.7724,134.2438,10954.0],["2008-08-15",135.2824,135.4555,131.4741,133.0321,21262.0],["2008-08-18",133.7244,135.1093,130.6951,131.8203,17431.0],["2008-08-19",131.3009,131.8202,128.5312,128.964,7938.0],["2008-08-20",130.0892,131.9933,128.2716,130.5219,11369.0],["2008-08-21",130.0892,131.3875,127.7523,127.9254,10969.0],["2008-08-22",128.791,130.4355,127.6658,128.8775,12492.0],["2008-08-25",128.4447,128.4447,123.8574,125.2422,15285.0],["2008-08-26",125.3288,125.8481,122.9053,125.7615,12992.0],["2008-08-27",125.5019,129.8296,124.9826,126.8002,19262.0],["2008-08-28",125.5019,130.6085,125.2422,129.8296,24708.0],["2008-08-29",129.7429,130.3488,126.7136,126.9733,11446.0],["2008-09-02",126.9733,129.2237,121.6936,122.6457,21508.0],["2008-09-03",122.1263,125.5019,121.607,123.0784,36123.0],["2008-09-04",122.8188,123.3381,120.3953,121.0877,18062.0],["2008-09-05",121.0012,122.8188,118.0584,121.6936,13831.0],["2008-09-08",126.0212,126.0212,122.9053,124.5498,11515.0],["2008-09-09",124.4632,126.8867,122.9053,123.0784,21923.0],["2008-09-10",124.3767,128.012,124.3767,126.8002,10046.0],["2008-09-11",125.1557,128.791,124.1171,128.5313,10762.0],["2008-09-12",128.4447,129.8296,125.9347,129.6565,13546.0],["2008-09-15",125.4153,129.3968,123.4246,123.9439,11177.0],["2008-09-16",121.1742,128.964,121.1742,128.964,21123.0],["2008-09-17",126.9733,126.9733,117.8853,117.8853,25769.0],["2008-09-18",120.7415,121.607,111.0475,120.5684,33531.0],["2008-09-19",125.4154,135.1093,125.4154,131.9934,67885.0],["2008-09-22",132.3396,133.3783,129.0506,129.3103,24362.0],["2008-09-23",127.5792,132.3396,126.5406,126.5406,19638.0],["2008-09-24",128.4447,128.964,123.7708,123.9439,15815.0],["2008-09-25",125.1557,125.8481,123.3381,123.4247,13238.0],["2008-09-26",121.1742,122.9919,119.5297,121.1742,13231.0],["2008-09-29",118.7508,120.828,113.7307,113.7307,13100.0],["2008-09-30",115.7214,117.3659,112.6055,117.1928,14746.0],["2008-10-01",116.5869,118.4911,113.9903,115.8945,10631.0],["2008-10-02",115.8073,116.1559,106.8321,107.0063,17015.0],["2008-10-03",108.4006,108.4006,98.8153,99.7739,29246.0],["2008-10-06",96.5497,97.8568,89.5786,95.0684,29100.0],["2008-10-07",96.4626,96.5497,84.8731,85.0474,21523.0],["2008-10-08",83.3918,87.1387,81.5619,81.8233,36662.0],["2008-10-09",81.8233,82.6075,70.7567,70.7567,26062.0],["2008-10-10",66.3126,75.2878,66.3126,72.848,59192.0],["2008-10-13",76.6821,83.6532,75.0265,83.6532,16554.0],["2008-10-14",86.6159,90.2757,84.6117,87.6615,39554.0],["2008-10-15",84.9603,87.313,78.0763,78.0763,30046.0],["2008-10-16",78.9477,82.5203,73.2836,80.3419,46646.0],["2008-10-17",77.5535,80.6033,74.0679,75.4621,32708.0],["2008-10-20",76.5949,78.4248,75.375,78.3377,14315.0],["2008-10-21",77.5535,78.9477,75.5493,76.4207,19815.0],["2008-10-22",74.6779,77.3792,74.5907,75.8107,22462.0],["2008-10-23",76.6821,79.0349,71.6281,75.8979,26646.0],["2008-10-24",70.8438,74.6779,69.8853,72.9351,24531.0],["2008-10-27",72.1509,77.3792,71.8895,72.1509,30246.0],["2008-10-28",73.9808,78.7734,72.4994,78.4248,25415.0],["2008-10-29",78.3377,82.7818,78.3377,79.5577,19785.0],["2008-10-30",79.7319,86.8773,79.7319,86.6159,19231.0],["2008-10-31",86.2673,90.2757,84.5246,89.84,33785.0],["2008-11-03",87.2259,88.533,85.396,86.0931,27731.0],["2008-11-04",94.3712,95.8526,90.3628,92.7156,32423.0],["2008-11-05",91.8442,93.4999,88.2715,88.8815,21677.0],["2008-11-06",88.4458,92.8027,87.8358,89.5786,18885.0],["2008-11-07",90.5372,92.8028,89.9272,91.9314,16000.0],["2008-11-10",94.7198,95.5041,88.0973,89.9272,16738.0],["2008-11-11",88.7072,93.1513,87.0516,88.6201,14808.0],["2008-11-12",87.0516,87.923,82.4332,82.6075,23246.0],["2008-11-13",82.9561,86.8773,75.2007,86.7902,40731.0],["2008-11-14",85.5702,86.4416,79.6448,79.6448,15862.0],["2008-11-17",78.9477,81.9976,78.1634,79.0348,16400.0],["2008-11-18",79.122,80.1676,73.2837,75.8107,21892.0],["2008-11-19",75.8107,76.2464,69.5367,69.6238,20654.0],["2008-11-20",68.2296,73.2837,65.3541,68.7525,40585.0],["2008-11-21",70.0595,74.1551,66.2254,73.5451,32685.0],["2008-11-24",74.5908,78.0763,72.4123,76.7692,28046.0],["2008-11-25",77.9892,81.3004,75.5493,81.3004,32038.0],["2008-11-26",79.5577,83.3918,78.0763,82.9561,21508.0],["2008-11-28",81.9976,83.1304,77.7278,82.9561,5600.0],["2008-12-01",80.9519,82.7818,70.321,70.5824,31015.0],["2008-12-02",72.3251,77.2921,70.2338,77.2921,22431.0],["2008-12-03",75.375,81.649,75.1136,78.9477,14338.0],["2008-12-04",77.9892,81.1262,74.3293,76.595,12969.0],["2008-12-05",75.5493,80.7776,73.3708,80.6905,17254.0],["2008-12-08",81.2133,86.7031,81.1262,83.8275,20092.0],["2008-12-09",83.1304,87.313,79.7319,80.7776,17400.0],["2008-12-10",81.9975,85.4831,81.1262,83.3918,14838.0],["2008-12-11",82.6946,84.4374,76.9435,78.1634,14392.0],["2008-12-12",75.985,81.3876,75.1136,81.3004,13654.0],["2008-12-15",80.5162,82.6075,75.7235,77.1178,14846.0],["2008-12-16",77.8149,82.6075,77.0306,81.9104,22100.0],["2008-12-17",81.3876,82.8689,79.6448,81.9976,18185.0],["2008-12-18",82.4332,82.5204,77.6406,79.2091,13669.0],["2008-12-19",80.429,83.2175,79.4705,80.1676,37600.0],["2008-12-22",79.7319,80.1676,74.5907,77.1178,18823.0],["2008-12-23",78.1634,78.6862,76.1592,76.8563,13746.0],["2008-12-24",77.2049,77.6406,75.375,76.4207,4515.0],["2008-12-26",75.985,76.5078,75.1136,76.2464,7023.0],["2008-12-29",76.2464,76.2464,73.1965,74.3293,10569.0],["2008-12-30",75.4621,77.1178,74.4165,76.3335,16023.0],["2008-12-31",76.7692,81.9104,75.8978,81.039,25608.0],["2009-01-02",81.1262,84.0017,79.9934,83.3918,9608.0],["2009-01-05",84.5246,85.3088,81.3004,82.3461,24538.0],["2009-01-06",83.1379,84.6335,82.698,84.2816,25508.0],["2009-01-07",82.786,83.9297,79.3549,81.0265,26962.0],["2009-01-08",81.1144,81.6423,79.7948,81.3784,16462.0],["2009-01-09",81.3784,81.8182,77.5074,77.8593,19762.0],["2009-01-12",76.9795,78.1232,75.6599,76.5396,12954.0],["2009-01-13",76.7156,79.179,76.2757,78.0353,25285.0],["2009-01-14",78.5631,78.5631,75.22,76.2757,23062.0],["2009-01-15",76.5397,81.3784,74.3402,80.6746,26400.0],["2009-01-16",81.2024,83.0499,78.5631,81.0265,27792.0],["2009-01-20",80.0587,81.0265,74.4282,74.6042,23638.0],["2009-01-21",75.5719,77.1555,74.3402,76.9795,21877.0],["2009-01-22",75.044,78.1232,73.6364,75.6599,19538.0],["2009-01-23",74.0763,78.1232,72.7567,76.2757,17738.0],["2009-01-26",76.7156,79.7068,75.5719,78.2112,13631.0],["2009-01-27",77.9473,81.8182,77.3314,80.9385,16046.0],["2009-01-28",82.522,86.217,82.522,85.9531,19908.0],["2009-01-29",85.0734,85.1614,80.5866,81.0265,25392.0],["2009-01-30",82.0822,82.1701,76.2757,76.6276,22308.0],["2009-02-02",75.22,77.8593,74.2523,77.2435,25192.0],["2009-02-03",77.6833,77.6833,74.8681,76.4517,17200.0],["2009-02-04",77.5074,78.1232,75.132,75.8358,12023.0],["2009-02-05",75.4839,77.3314,73.9883,75.396,20115.0],["2009-02-06",75.132,77.0675,74.3402,76.2757,21531.0],["2009-02-09",75.7479,76.8036,74.6921,76.4517,17008.0],["2009-02-10",76.0997,77.2434,71.9648,72.7566,24446.0],["2009-02-11",72.8447,73.9884,70.9972,72.0529,16515.0],["2009-02-12",70.9971,72.4927,60.0,64.1349,42008.0],["2009-02-13",64.135,65.5426,61.3197,61.6716,26946.0],["2009-02-17",61.4956,61.7596,58.0645,58.4165,38154.0],["2009-02-18",58.9443,59.9121,57.0088,58.7684,22000.0],["2009-02-19",58.6804,61.3197,57.1848,57.3607,19146.0],["2009-02-20",56.481,57.9766,54.7214,56.305,21577.0],["2009-02-23",56.569,57.0968,54.9854,54.9854,22569.0],["2009-02-24",55.6012,60.5279,55.3373,60.088,19131.0],["2009-02-25",59.2083,60.264,55.0734,55.3373,18100.0],["2009-02-26",56.0411,58.2405,55.5132,56.393,17792.0],["2009-02-27",55.7772,57.1848,54.4575,54.7215,14192.0],["2009-03-02",53.5778,54.4575,49.7068,49.9707,17708.0],["2009-03-03",50.6745,51.7302,47.5074,47.9472,24715.0],["2009-03-04",48.3871,49.3549,45.6599,47.5953,19092.0],["2009-03-05",46.0117,47.1554,42.9326,43.3724,14108.0],["2009-03-06",43.7244,44.8681,40.5572,42.1408,24054.0],["2009-03-09",41.7889,42.1408,40.2053,40.8211,13485.0],["2009-03-10",42.0528,44.2522,41.349,43.9883,13969.0],["2009-03-11",43.7244,44.3402,42.4047,42.9326,16562.0],["2009-03-12",42.5807,45.5719,40.8211,45.5719,21892.0],["2009-03-13",45.5719,46.8915,44.8681,46.5396,12323.0],["2009-03-16",46.9795,48.915,44.1643,44.5162,25285.0],["2009-03-17",44.3402,48.0352,43.7244,48.0352,20638.0],["2009-03-18",48.0352,53.4018,46.6276,52.786,23546.0],["2009-03-19",53.4018,55.6012,52.698,54.3696,15492.0],["2009-03-20",54.7215,55.6892,53.2259,54.8974,25692.0],["2009-03-23",56.7449,62.0235,56.393,62.0235,18669.0],["2009-03-24",60.7918,61.7596,58.2405,58.5044,16338.0],["2009-03-25",59.2083,62.0235,56.217,60.088,15677.0],["2009-03-26",61.3197,64.2229,59.4722,63.6071,20931.0],["2009-03-27",62.5514,62.5514,59.1203,59.7361,12577.0],["2009-03-30",58.7684,58.9443,55.3373,56.8329,15546.0],["2009-03-31",57.8006,57.8006,54.7215,54.8974,19215.0],["2009-04-01",53.9297,56.569,52.786,55.8651,25738.0],["2009-04-02",57.6247,59.3842,56.305,58.1525,27008.0],["2009-04-03",58.5985,60.2039,57.2606,58.3309,44015.0],["2009-04-06",57.885,60.1147,55.0309,59.1336,29408.0],["2009-04-07",58.3309,59.8472,56.7255,56.9931,23723.0],["2009-04-08",57.6174,58.8661,56.5471,57.9741,22615.0],["2009-04-09",59.5796,62.5229,58.2417,61.4526,15223.0],["2009-04-13",60.2039,61.631,59.9364,60.8283,32015.0],["2009-04-14",59.4904,61.5418,55.8335,57.439,54023.0],["2009-04-15",56.8147,59.6688,56.1011,59.312,26577.0],["2009-04-16",60.2931,62.1661,58.4201,61.9877,18462.0],["2009-04-17",62.1661,63.7716,60.4715,62.2553,18823.0],["2009-04-20",60.6499,60.6499,57.0822,57.0822,19400.0],["2009-04-21",57.0823,62.2553,57.0823,61.185,14877.0],["2009-04-22",59.9364,63.3256,59.1336,61.4526,17685.0],["2009-04-23",61.4526,62.2553,59.1337,61.631,20962.0],["2009-04-24",62.1661,65.0202,61.185,63.504,25838.0],["2009-04-27",62.7013,64.5743,61.4526,63.6824,18362.0],["2009-04-28",68.2311,71.3528,63.058,65.0202,32146.0],["2009-04-29",66.4473,81.0746,65.9121,79.0232,40231.0],["2009-04-30",79.9151,81.1638,78.4881,79.2016,38315.0],["2009-05-01",78.8449,84.2855,78.8449,82.3233,24685.0],["2009-05-04",83.4828,88.2099,83.2152,88.2099,29115.0],["2009-05-05",87.8531,89.8153,86.872,88.3883,29354.0],["2009-05-06",89.191,90.7964,86.6044,88.6558,28638.0],["2009-05-07",90.2613,91.5991,87.0504,88.0315,39354.0],["2009-05-08",89.9045,95.3452,89.9045,94.0965,46254.0],["2009-05-11",92.2235,94.6316,88.9234,92.1343,35262.0],["2009-05-12",93.2938,98.0209,89.4586,95.5236,38554.0],["2009-05-13",93.383,94.2749,87.4072,88.4775,30831.0],["2009-05-14",88.4775,91.064,85.8909,90.7964,27715.0],["2009-05-15",90.1721,95.5236,89.9045,93.2046,27485.0],["2009-05-18",94.0965,99.3588,94.0965,96.8614,26808.0],["2009-05-19",97.129,101.5886,95.9695,99.2696,40915.0],["2009-05-20",99.2696,103.3723,95.5235,95.7911,35115.0],["2009-05-21",94.7208,97.8425,93.383,97.5749,35500.0],["2009-05-22",97.9317,100.1615,95.256,96.8614,38738.0],["2009-05-26",96.1479,101.9453,95.5236,101.0534,23508.0],["2009-05-27",100.875,102.8372,98.1993,99.8939,27292.0],["2009-05-28",99.9831,101.9453,92.4911,95.9695,20954.0],["2009-05-29",96.5939,96.5939,90.0829,91.4208,27177.0],["2009-06-01",91.4208,94.4533,91.064,92.4019,26846.0],["2009-06-02",91.8667,94.0965,90.6181,91.064,42992.0],["2009-06-03",90.8856,91.5992,88.2991,89.5478,23738.0],["2009-06-04",89.8153,90.7964,88.2991,90.5289,23192.0],["2009-06-05",91.064,91.064,87.8532,89.191,12854.0],["2009-06-08",87.9423,90.4397,84.1963,88.3883,20185.0],["2009-06-09",89.1018,90.0829,87.0504,87.5856,13031.0],["2009-06-10",88.1207,90.0829,86.4261,89.7262,30238.0],["2009-06-11",89.5478,90.7965,87.4964,89.191,14185.0],["2009-06-12",88.6559,89.5478,86.872,88.4775,15077.0],["2009-06-15",86.4261,88.7451,83.8395,88.3883,17877.0],["2009-06-16",88.9234,88.9234,80.5395,80.6287,16108.0],["2009-06-17",80.5395,84.0179,78.934,83.2152,14515.0],["2009-06-18",82.7693,83.7504,81.3422,81.699,13623.0],["2009-06-19",83.0368,84.5531,81.7882,82.5909,21608.0],["2009-06-22",82.0557,82.0557,73.5826,73.7609,14754.0],["2009-06-23",73.761,76.9719,73.0474,75.9016,19969.0],["2009-06-24",77.1502,77.8637,73.5826,73.7609,16954.0],["2009-06-25",73.5826,75.2772,72.6907,73.2258,19215.0],["2009-06-26",72.9582,75.5448,71.7095,73.9393,44685.0],["2009-06-29",74.0285,78.1313,74.0285,75.8123,60123.0],["2009-06-30",76.2583,81.1638,76.0799,79.38,40815.0],["2009-07-01",80.1827,82.9476,79.6476,80.5395,14015.0],["2009-07-02",79.6386,80.089,74.7738,74.7738,18215.0],["2009-07-06",74.5936,78.3773,74.5936,76.1251,17738.0],["2009-07-07",76.3954,76.3954,72.7018,72.8819,15069.0],["2009-07-08",73.2423,75.2242,71.2603,73.4224,18462.0],["2009-07-09",73.2423,74.954,71.2603,72.2513,15169.0],["2009-07-10",71.6207,76.035,71.6207,74.2333,12223.0],["2009-07-13",74.3233,75.8549,72.4315,75.4945,13438.0],["2009-07-14",74.8639,77.1161,73.5126,75.4945,11908.0],["2009-07-15",76.3954,80.9899,75.5846,80.1791,16608.0],["2009-07-16",79.9089,82.4314,79.008,81.9809,8592.0],["2009-07-17",82.1611,83.7827,81.08,83.6025,15085.0],["2009-07-20",84.3232,85.4043,83.6926,85.0439,9315.0],["2009-07-21",85.7646,86.6655,84.0529,85.4043,26554.0],["2009-07-22",84.6836,86.4854,81.9809,84.2331,21438.0],["2009-07-23",83.7827,88.9177,81.2602,87.7466,22600.0],["2009-07-24",86.8457,90.179,86.4853,90.0889,14177.0],["2009-07-27",90.8997,97.8365,89.188,93.5123,20600.0],["2009-07-28",93.0618,94.0528,89.8187,92.7916,21738.0],["2009-07-29",91.7105,94.233,90.0889,93.1519,22015.0],["2009-07-30",94.4132,96.4852,93.1519,93.7826,17462.0],["2009-07-31",93.0618,96.3951,92.4312,93.242,13685.0],["2009-08-03",93.3321,95.314,91.8907,93.8726,16031.0],["2009-08-04",86.2151,94.7735,86.2151,94.3231,16485.0],["2009-08-05",97.4762,103.1518,97.4762,100.6293,30369.0],["2009-08-06",101.6203,102.5212,97.6563,98.4671,21285.0],["2009-08-07",100.4491,104.2329,99.9086,101.35,21362.0],["2009-08-10",101.2599,106.2148,100.0888,105.9446,20269.0],["2009-08-11",105.6743,105.8545,100.6293,104.5932,23162.0],["2009-08-12",104.1428,108.8274,102.9716,106.3049,18554.0],["2009-08-13",107.2959,107.4761,104.7734,106.0347,11500.0],["2009-08-14",106.5752,107.1157,101.9806,103.0617,15531.0],["2009-08-17",101.35,101.4401,99.0978,99.9987,12577.0],["2009-08-18",100.8996,102.1608,99.9987,101.0798,16800.0],["2009-08-19",99.9987,101.8905,99.0978,100.1788,19454.0],["2009-08-20",100.4491,102.8816,93.5123,98.0167,30992.0],["2009-08-21",98.8275,100.8996,87.5664,95.4042,61431.0],["2009-08-24",95.9447,98.4672,94.5033,96.215,18515.0],["2009-08-25",96.305,99.4581,95.6744,96.4852,27038.0],["2009-08-26",95.8546,97.7465,95.4042,96.215,20423.0],["2009-08-27",96.2149,97.5663,93.0618,95.7645,16731.0],["2009-08-28",96.3951,97.9266,91.2601,91.6204,21123.0],["2009-08-31",90.8096,96.1249,89.2781,93.9627,24931.0],["2009-09-01",93.8727,96.3051,89.8187,92.8817,30431.0],["2009-09-02",92.8817,93.9627,90.6294,92.161,12700.0],["2009-09-03",93.1519,93.1519,89.4583,92.9717,17254.0],["2009-09-04",93.242,96.305,92.6114,95.1339,18115.0],["2009-09-08",96.2149,97.0257,95.6744,96.3951,19831.0],["2009-09-09",96.8456,101.9806,96.0348,100.269,14508.0],["2009-09-10",100.2689,102.341,99.0978,101.7104,13962.0],["2009-09-11",101.5302,102.1608,99.5482,101.5302,10677.0],["2009-09-14",100.2689,102.9716,100.1788,101.1698,13138.0],["2009-09-15",101.2599,106.4851,100.9897,106.395,24892.0],["2009-09-16",107.476,109.3679,106.5752,108.467,12738.0],["2009-09-17",108.6472,109.3679,107.0256,107.386,10692.0],["2009-09-18",103.8725,107.7463,103.7824,105.7644,16777.0],["2009-09-21",105.2238,105.2238,101.35,102.1608,11946.0],["2009-09-22",102.7013,105.404,101.4401,104.1428,11100.0],["2009-09-23",104.5932,108.7373,103.7824,104.6833,20285.0],["2009-09-24",105.6743,107.2058,103.0617,105.0436,26762.0],["2009-09-25",105.2238,109.0976,104.413,106.6652,15777.0],["2009-09-28",107.5661,109.1877,105.6743,106.8454,11008.0],["2009-09-29",107.2959,107.386,103.4221,104.7734,23477.0],["2009-09-30",105.404,106.9355,101.6203,103.4221,14254.0],["2009-10-01",103.332,103.6923,100.8996,102.1608,18038.0],["2009-10-02",101.5251,104.8851,101.5251,103.7046,19869.0],["2009-10-05",103.7046,106.0656,101.7068,105.2483,11823.0],["2009-10-06",106.5197,107.1553,103.4322,105.3391,6954.0],["2009-10-07",105.1575,106.0656,103.7954,105.0667,6838.0],["2009-10-08",105.6116,106.8829,103.4321,103.7046,17708.0],["2009-10-09",103.977,107.2461,103.7046,107.2461,8769.0],["2009-10-12",107.3369,108.7899,104.5219,105.5208,5808.0],["2009-10-13",105.7024,105.7024,102.8873,105.0667,5462.0],["2009-10-14",106.6105,107.4278,105.3392,107.1554,7969.0],["2009-10-15",106.6105,107.6094,104.431,107.0645,8262.0],["2009-10-16",106.5197,106.5197,102.7056,103.5229,9446.0],["2009-10-19",104.431,105.2483,103.2505,104.2494,10131.0],["2009-10-20",104.7035,104.9759,98.1652,99.5274,19692.0],["2009-10-21",99.4365,102.9781,95.8041,96.1674,17631.0],["2009-10-22",96.1674,101.7976,91.8993,100.7987,17277.0],["2009-10-23",100.7987,101.7976,97.6203,99.0733,21715.0],["2009-10-26",98.8917,100.2538,94.5328,98.5284,22162.0],["2009-10-27",99.1641,100.7079,96.803,98.71,26762.0],["2009-10-28",98.0744,99.4366,95.4409,97.1663,37346.0],["2009-10-29",98.5284,100.617,96.349,100.3446,18669.0],["2009-10-30",99.4365,100.7079,94.2604,95.9858,34915.0],["2009-11-02",96.349,98.256,93.2614,94.896,20369.0],["2009-11-03",98.1652,102.5241,95.5317,102.1608,29692.0],["2009-11-04",103.2505,105.1575,101.3435,102.2516,23477.0],["2009-11-05",103.523,107.0646,101.3435,106.7013,19577.0],["2009-11-06",105.1575,106.9737,103.1597,105.3391,13777.0],["2009-11-09",105.7024,108.3359,105.7024,108.0635,13146.0],["2009-11-10",106.8829,107.4278,102.6149,105.3391,13923.0],["2009-11-11",106.7013,107.6094,103.1597,104.7943,9869.0],["2009-11-12",104.8851,105.6116,100.6171,101.1619,10223.0],["2009-11-13",101.8884,102.2516,96.9846,99.2549,13023.0],["2009-11-16",100.3446,102.6149,99.7998,101.7976,13369.0],["2009-11-17",101.616,101.9792,99.709,101.3435,10685.0],["2009-11-18",100.8895,101.3435,97.802,99.9814,11877.0],["2009-11-19",98.9825,99.2549,95.9858,98.5284,9200.0],["2009-11-20",97.5295,99.3457,97.3479,98.0744,8715.0],["2009-11-23",98.9825,99.8906,98.0744,98.8917,12862.0],["2009-11-24",98.5284,98.71,93.9879,95.7133,12177.0],["2009-11-25",95.8949,97.2571,95.1685,95.5317,8277.0],["2009-11-27",91.8085,93.9879,90.9004,91.9901,10085.0],["2009-11-30",94.5328,101.6159,93.2615,100.9803,38792.0],["2009-12-01",101.2527,102.4333,99.5273,100.0722,21592.0],["2009-12-02",100.4354,101.2527,99.1641,100.0722,17185.0],["2009-12-03",100.3446,104.2494,100.3446,101.0711,20877.0],["2009-12-04",104.0678,107.5186,102.9781,107.1554,26992.0],["2009-12-07",107.6094,111.9682,107.4278,108.9715,24392.0],["2009-12-08",108.5175,112.7856,107.6094,109.8796,26838.0],["2009-12-09",110.3337,110.7877,108.6991,110.0612,20362.0],["2009-12-10",110.4245,111.2418,108.8807,109.5164,13085.0],["2009-12-11",109.9705,111.2418,108.6083,111.0602,8077.0],["2009-12-14",112.1499,112.8763,109.4256,112.1499,9931.0],["2009-12-15",111.7867,112.2407,108.6991,109.0624,19931.0],["2009-12-16",110.5153,111.605,109.7888,110.5153,13100.0],["2009-12-17",110.3337,111.6958,108.5175,109.6072,20008.0],["2009-12-18",109.698,110.8785,107.337,107.8818,68338.0],["2009-12-21",108.8808,111.5142,108.0635,109.698,15100.0],["2009-12-22",110.2428,111.1509,109.1531,110.152,13600.0],["2009-12-23",111.1509,113.512,109.7888,113.058,13792.0],["2009-12-24",113.6937,113.6937,112.604,112.7856,3069.0],["2009-12-28",113.512,113.8752,112.3315,113.6936,9762.0],["2009-12-29",114.2385,114.2385,112.6039,113.058,7431.0],["2009-12-30",112.8763,113.6028,111.605,113.058,8831.0],["2009-12-31",112.6947,113.6028,110.0612,110.3336,5877.0],["2010-01-04",111.8775,115.6007,111.8775,115.1466,24100.0],["2010-01-05",116.2363,127.0427,114.6018,119.6871,42254.0],["2010-01-06",121.2414,127.2761,120.4185,120.8757,38877.0],["2010-01-07",121.15,123.3444,118.4984,120.8757,26546.0],["2010-01-08",120.51,125.7217,120.51,124.5331,17469.0],["2010-01-11",125.7217,127.4589,123.3444,126.3617,28608.0],["2010-01-12",125.7217,128.5562,124.8074,127.4589,31031.0],["2010-01-13",127.6418,133.2193,126.9103,129.7448,28623.0],["2010-01-14",130.1105,131.2992,129.1048,129.5619,19138.0],["2010-01-15",129.2876,130.202,127.0018,127.4589,22862.0],["2010-01-19",128.099,130.9335,128.0076,130.1106,15931.0],["2010-01-20",129.2876,129.2876,124.7159,125.7217,12962.0],["2010-01-21",126.4532,126.7275,118.9556,120.8757,19654.0],["2010-01-22",120.4185,124.1673,118.9556,120.4185,15669.0],["2010-01-25",121.6986,123.3444,121.0586,122.0644,14400.0],["2010-01-26",121.3329,123.9844,119.3213,120.7842,16031.0],["2010-01-27",120.3271,123.7102,119.5042,123.0701,13069.0],["2010-01-28",123.7101,123.7101,117.7669,122.5215,31477.0],["2010-01-29",123.4359,128.2819,122.7044,126.1789,41346.0],["2010-02-01",126.6361,127.1847,124.3502,126.8189,19654.0],["2010-02-02",126.5446,129.1048,125.996,127.0018,19438.0],["2010-02-03",126.1789,127.7333,124.7159,126.4532,13938.0],["2010-02-04",125.6303,125.6303,119.6871,119.8699,14654.0],["2010-02-05",120.51,120.51,115.664,119.6871,19862.0],["2010-02-08",119.5042,121.6071,118.8641,118.8641,10754.0],["2010-02-09",120.51,123.4359,119.23,121.973,18323.0],["2010-02-10",121.9729,123.253,118.9556,119.8699,13446.0],["2010-02-11",119.7785,124.3502,119.1384,120.6928,30092.0],["2010-02-12",119.1384,122.3386,116.6697,120.6928,20738.0],["2010-02-16",121.0586,125.7217,119.3213,125.5388,14685.0],["2010-02-17",126.2703,129.6534,122.1558,122.2472,25408.0],["2010-02-18",121.8815,128.3733,121.8815,128.2819,14385.0],["2010-02-19",128.2818,132.0306,127.4589,129.7448,15415.0],["2010-02-22",129.7448,130.202,126.636,128.6476,13592.0],["2010-02-23",128.8305,130.5677,127.0932,128.2819,11815.0],["2010-02-24",128.2819,130.7506,127.0018,128.1904,6785.0],["2010-02-25",127.0932,130.0191,126.3617,128.6476,14108.0],["2010-02-26",129.1048,129.1962,123.253,123.4359,11608.0],["2010-03-01",125.1731,130.4763,123.4359,128.9219,21285.0],["2010-03-02",129.7448,130.2019,127.6418,129.7448,15815.0],["2010-03-03",130.5677,131.3906,127.5504,127.5504,13546.0],["2010-03-04",127.5504,128.5562,121.4244,124.2588,22485.0],["2010-03-05",125.6303,133.1278,125.6303,133.1278,22169.0],["2010-03-08",133.585,136.9681,133.2193,134.5908,22746.0],["2010-03-09",134.4994,135.5051,132.3964,133.4936,15885.0],["2010-03-10",133.1278,136.2366,133.1278,134.4079,12277.0],["2010-03-11",133.9508,135.1394,132.4878,134.9565,10123.0],["2010-03-12",135.9623,136.2366,131.2077,132.7621,21154.0],["2010-03-15",132.945,134.1336,131.7563,133.1278,18815.0],["2010-03-16",133.2193,133.2193,130.9335,132.1221,14638.0],["2010-03-17",132.2135,134.6822,132.2135,132.4878,17331.0],["2010-03-18",131.8478,135.4137,131.8478,135.048,13969.0],["2010-03-19",136.0538,136.2366,131.6649,136.0538,25800.0],["2010-03-22",135.1394,137.6081,133.6765,136.0538,20431.0],["2010-03-23",135.688,137.0595,133.4022,135.688,16638.0],["2010-03-24",134.6823,135.5052,130.3849,131.8478,19785.0],["2010-03-25",132.4878,133.9508,130.2934,130.2934,19292.0],["2010-03-26",130.7506,133.6765,128.0076,129.3791,21277.0],["2010-03-29",130.202,131.5735,128.739,129.6534,13108.0],["2010-03-30",130.2019,134.4079,129.5619,133.1278,29054.0],["2010-03-31",133.0358,136.7159,132.4838,133.3118,20215.0],["2010-04-01",134.5079,135.8879,129.4477,133.1278,17800.0],["2010-04-05",133.6799,134.9679,132.5759,133.7719,15200.0],["2010-04-06",133.4039,134.3239,132.1159,132.9439,18977.0],["2010-04-07",131.9318,134.5999,131.6558,132.0238,31792.0],["2010-04-08",131.1958,133.3119,130.4598,132.0238,31615.0],["2010-04-09",132.3918,132.3918,129.5397,131.1958,14123.0],["2010-04-12",132.3919,133.7719,131.1038,133.6799,16262.0],["2010-04-13",133.5878,133.7719,131.8398,132.5758,12562.0],["2010-04-14",133.1279,137.912,132.5759,135.7039,21200.0],["2010-04-15",135.7959,138.188,135.7959,137.0839,27331.0],["2010-04-16",138.004,138.464,135.7039,138.004,31377.0],["2010-04-19",138.096,140.212,136.8079,139.476,21731.0],["2010-04-20",139.5681,142.5122,139.3841,142.4202,20838.0],["2010-04-21",142.1441,142.5121,139.66,141.7761,14654.0],["2010-04-22",139.108,141.132,137.6359,140.672,13200.0],["2010-04-23",140.9481,140.9481,138.6481,140.3961,16931.0],["2010-04-26",139.2,140.3961,136.9,136.992,16585.0],["2010-04-27",136.9,138.3721,133.4959,134.1399,16454.0],["2010-04-28",134.5999,135.9799,133.4039,134.9679,10115.0],["2010-04-29",136.3479,140.12,135.8879,138.924,15846.0],["2010-04-30",139.568,139.568,134.9679,135.1519,17769.0],["2010-05-03",135.0599,138.28,134.3239,137.544,21285.0],["2010-05-04",134.4159,136.348,123.6516,125.1236,40123.0],["2010-05-05",124.7556,129.6317,122.6395,127.6077,34069.0],["2010-05-06",125.7677,129.2638,114.7273,123.6516,42262.0],["2010-05-07",122.5476,124.5716,115.9234,118.6835,25123.0],["2010-05-10",127.0557,127.0557,120.9835,125.4916,22362.0],["2010-05-11",123.6516,125.0316,119.8795,122.8236,19177.0],["2010-05-12",122.9155,127.7917,121.4435,127.1477,23085.0],["2010-05-13",126.3197,127.1477,120.7995,121.4435,16615.0],["2010-05-14",120.6155,121.7195,118.6834,121.4435,28377.0],["2010-05-17",122.4555,124.0195,117.9474,120.2474,25154.0],["2010-05-18",121.4435,122.7316,117.9474,119.2355,24631.0],["2010-05-19",118.8675,119.6955,114.2673,116.5674,32538.0],["2010-05-20",111.9673,114.4513,106.4471,106.9071,41485.0],["2010-05-21",104.975,110.1272,103.687,107.6431,36869.0],["2010-05-24",107.1831,110.4952,106.1711,107.1831,21538.0],["2010-05-25",104.3311,106.0791,99.9149,105.4351,25931.0],["2010-05-26",106.9071,110.4032,104.055,104.515,25262.0],["2010-05-27",107.0911,109.1151,105.435,108.9311,23231.0],["2010-05-28",108.7472,109.5752,104.6991,106.7231,15331.0],["2010-06-01",105.5271,106.3551,98.1669,98.2589,44831.0],["2010-06-02",98.7189,101.847,97.8908,101.5709,28300.0],["2010-06-03",103.411,103.687,99.7309,102.0309,37323.0],["2010-06-04",98.7189,101.663,98.6269,99.3629,42569.0],["2010-06-07",99.5469,102.307,99.2709,99.6389,45992.0],["2010-06-08",99.8229,101.3869,98.0749,100.0069,42738.0],["2010-06-09",100.9269,101.755,97.7069,98.9949,34923.0],["2010-06-10",100.9269,103.043,99.7309,102.951,26077.0],["2010-06-11",101.4789,105.619,101.3869,104.423,16423.0],["2010-06-14",105.7111,107.0911,103.687,103.963,24415.0],["2010-06-15",104.239,110.4032,104.239,110.1272,22638.0],["2010-06-16",108.8392,109.4832,107.1831,108.1032,18823.0],["2010-06-17",107.7351,109.2992,106.2631,108.0112,13123.0],["2010-06-18",108.8392,110.4952,107.9192,108.7472,25031.0],["2010-06-21",110.3112,111.4152,108.2871,109.3912,22462.0],["2010-06-22",109.6672,111.1393,106.6311,106.8151,25615.0],["2010-06-23",106.9991,107.5511,104.607,106.4471,13300.0],["2010-06-24",105.4351,105.4351,100.651,100.835,19685.0],["2010-06-25",101.295,105.1591,99.8229,103.779,30438.0],["2010-06-28",104.515,106.5391,103.043,104.699,15577.0],["2010-06-29",102.491,102.491,99.8229,101.2949,22908.0],["2010-06-30",101.295,104.331,98.9949,99.8229,18208.0],["2010-07-01",99.6373,100.3795,94.906,99.9157,25815.0],["2010-07-02",100.8434,100.8434,97.1325,99.1735,13438.0],["2010-07-06",101.9566,102.4205,95.5554,96.2048,20200.0],["2010-07-07",96.8542,98.153,95.9265,97.5964,24431.0],["2010-07-08",98.8024,99.2663,96.6687,98.8024,19085.0],["2010-07-09",98.8952,101.029,98.7097,100.9362,10008.0],["2010-07-12",100.2868,101.6783,97.8747,99.0807,6554.0],["2010-07-13",100.8434,106.2242,100.7506,105.7603,18662.0],["2010-07-14",104.9254,105.7603,103.3483,104.5543,10769.0],["2010-07-15",104.7399,106.7808,103.3483,106.4098,21131.0],["2010-07-16",105.6676,106.0387,103.0699,103.9049,24823.0],["2010-07-19",103.9976,106.1314,103.0699,105.3892,21092.0],["2010-07-20",103.8121,107.4302,102.9771,107.3374,17808.0],["2010-07-21",108.4507,108.4507,100.9362,101.029,18077.0],["2010-07-22",102.8844,107.1519,102.8844,106.5953,16069.0],["2010-07-23",105.8531,111.605,105.7603,110.5845,13892.0],["2010-07-26",110.6772,113.7387,109.7495,113.4604,16869.0],["2010-07-27",114.4809,114.9448,111.605,112.9038,10923.0],["2010-07-28",112.3471,112.811,108.8218,109.2856,9185.0],["2010-07-29",109.9351,111.5122,108.4507,109.0074,13454.0],["2010-07-30",107.0591,109.9351,105.9459,106.0386,25231.0],["2010-08-02",107.1519,109.1001,104.4615,106.688,27331.0],["2010-08-03",107.8941,117.3568,107.1519,110.2134,20438.0],["2010-08-04",110.4917,111.6049,108.729,109.5639,17346.0],["2010-08-05",108.3579,109.7495,106.7808,107.9869,10554.0],["2010-08-06",106.5025,108.4507,105.0181,107.8941,14138.0],["2010-08-09",108.5434,111.976,108.5434,111.6977,12469.0],["2010-08-10",110.8628,114.4809,108.1724,112.7182,26454.0],["2010-08-11",110.3061,111.976,109.2856,110.4917,37338.0],["2010-08-12",108.1724,110.77,107.8013,109.0074,17746.0],["2010-08-13",108.2651,109.1929,107.1519,108.0796,11515.0],["2010-08-16",107.0591,110.6772,106.5952,107.4302,22831.0],["2010-08-17",109.0073,112.6254,108.729,110.6772,16577.0],["2010-08-18",110.8628,110.8628,107.7085,108.1724,11108.0],["2010-08-19",108.0796,108.5435,103.7193,105.0182,18054.0],["2010-08-20",104.5542,105.6675,102.9771,105.2964,15508.0],["2010-08-23",105.8531,106.4097,100.3795,100.6579,19700.0],["2010-08-24",98.8024,99.5446,97.4108,97.4108,22685.0],["2010-08-25",96.3903,99.1735,95.3698,97.8747,22885.0],["2010-08-26",97.9674,99.2663,95.6481,96.5759,13815.0],["2010-08-27",97.6891,97.9674,94.6277,97.7819,22077.0],["2010-08-30",96.9469,96.9469,93.6999,93.8855,30869.0],["2010-08-31",93.5144,95.8337,93.5144,94.906,26885.0],["2010-09-01",96.6687,101.9567,96.112,101.7711,21008.0],["2010-09-02",101.0289,103.9049,99.2663,103.7193,13000.0],["2010-09-03",105.1109,106.8736,103.6266,106.7809,15115.0],["2010-09-07",106.688,106.688,103.0699,103.3483,12992.0],["2010-09-08",103.9049,104.6471,100.7506,100.9362,11715.0],["2010-09-09",102.7916,103.7193,101.2145,103.441,8692.0],["2010-09-10",104.0904,105.2037,102.4205,103.8121,7615.0],["2010-09-13",105.1109,107.0591,104.4615,106.688,13762.0],["2010-09-14",105.9459,105.9459,101.4928,102.235,15408.0],["2010-09-15",101.4928,105.8531,101.0289,105.1109,11277.0],["2010-09-16",105.1109,106.0386,102.9771,103.7193,10200.0],["2010-09-17",104.6471,109.6568,104.6471,107.8013,31877.0],["2010-09-20",108.0796,112.0688,105.1109,111.8833,17892.0],["2010-09-21",112.3471,114.017,111.0483,111.5122,18062.0],["2010-09-22",111.4194,112.5326,108.729,109.8422,7954.0],["2010-09-23",108.8218,109.4712,103.6266,104.276,17415.0],["2010-09-24",105.7603,108.9146,105.1109,108.9146,13746.0],["2010-09-27",108.6363,109.8423,106.688,109.0074,10808.0],["2010-09-28",109.6567,111.7905,105.9458,111.6977,13485.0],["2010-09-29",110.9556,112.9966,110.2134,112.6255,11608.0],["2010-09-30",113.8315,114.6665,110.8628,112.811,10338.0],["2010-10-01",114.0261,114.6803,112.4372,113.6522,8154.0],["2010-10-04",112.5306,113.9326,108.6051,108.6986,13938.0],["2010-10-05",109.6332,115.8953,109.6332,115.6149,19785.0],["2010-10-06",115.7084,118.045,115.0541,117.9515,13723.0],["2010-10-07",118.5123,118.9797,112.811,112.9045,15692.0],["2010-10-08",113.2783,115.0542,112.6241,114.3999,12862.0],["2010-10-11",114.3999,115.0541,112.9045,113.7456,7231.0],["2010-10-12",113.1849,113.1849,110.1006,111.596,26400.0],["2010-10-13",112.4371,116.5495,111.3156,115.3345,14277.0],["2010-10-14",115.5215,116.1757,113.0914,114.5868,8562.0],["2010-10-15",116.1757,117.0169,113.1849,115.428,19400.0],["2010-10-18",116.1757,119.5404,114.9606,119.3534,10708.0],["2010-10-19",117.2038,119.5404,115.7084,117.2038,20838.0],["2010-10-20",117.9515,119.3535,116.1757,117.1104,18015.0],["2010-10-21",118.1384,118.6058,113.8391,116.4561,14977.0],["2010-10-22",116.643,116.7365,114.3999,115.3345,6192.0],["2010-10-25",115.9888,118.2319,115.9888,117.2038,8054.0],["2010-10-26",115.8953,117.1103,115.0541,115.1476,13308.0],["2010-10-27",114.4934,115.8019,112.811,113.9326,14646.0],["2010-10-28",114.9607,115.615,112.811,113.9326,15169.0],["2010-10-29",113.9326,116.643,113.7456,116.2692,14531.0],["2010-11-01",116.83,117.9515,114.4934,115.7084,11777.0],["2010-11-02",117.7646,118.5123,114.3999,115.8953,14946.0],["2010-11-03",115.8018,116.8299,112.811,115.1476,7831.0],["2010-11-04",116.2691,117.2972,115.0541,115.9887,29092.0],["2010-11-05",116.0822,117.8581,116.0822,117.5777,15638.0],["2010-11-08",117.0169,118.9797,116.1757,117.8581,11538.0],["2010-11-09",118.045,118.8862,114.5868,115.5214,9008.0],["2010-11-10",115.9888,116.83,114.0261,116.643,9115.0],["2010-11-11",114.8672,119.1665,114.8672,118.6992,12692.0],["2010-11-12",117.2973,118.8862,116.6431,117.8581,14646.0],["2010-11-15",118.5123,119.0731,116.6431,117.8581,9885.0],["2010-11-16",117.1104,117.8581,115.7084,117.2973,14931.0],["2010-11-17",117.7646,118.8862,116.83,118.2319,8077.0],["2010-11-18",119.6339,121.877,119.26,119.8208,15162.0],["2010-11-19",119.3535,121.2227,117.4842,120.2881,15700.0],["2010-11-22",120.1011,121.1292,118.3253,120.475,10577.0],["2010-11-23",118.9796,119.5404,117.2038,118.1384,11185.0],["2010-11-24",119.4469,122.9051,119.4469,121.6901,9831.0],["2010-11-26",120.9424,122.3443,120.3816,120.662,2700.0],["2010-11-29",119.9143,119.9143,116.4561,119.0731,9269.0],["2010-11-30",116.8299,117.3907,115.0541,116.2692,16746.0],["2010-12-01",119.4469,121.5031,117.1103,120.5685,22085.0],["2010-12-02",120.9424,122.2509,119.26,121.877,14654.0],["2010-12-03",120.6619,121.2227,119.1665,120.7554,11054.0],["2010-12-06",120.7554,120.7554,119.26,120.0077,11338.0],["2010-12-07",121.69,123.3724,121.2227,122.7182,10546.0],["2010-12-08",123.1855,123.5594,121.877,122.3444,7423.0],["2010-12-09",123.8398,124.1202,122.9051,123.1855,9238.0],["2010-12-10",122.3443,124.9613,121.4096,123.9332,10877.0],["2010-12-13",123.9332,124.0267,121.2228,121.2228,12108.0],["2010-12-14",121.2228,121.5967,118.3254,118.5123,17269.0],["2010-12-15",118.045,119.073,117.3907,117.4842,20915.0],["2010-12-16",117.9515,118.5123,115.428,117.2973,20462.0],["2010-12-17",116.8299,117.7646,115.8953,115.9887,25569.0],["2010-12-20",116.1757,118.1385,116.1757,117.1104,15531.0],["2010-12-21",117.3907,117.858,116.3626,116.7365,18885.0],["2010-12-22",116.8299,117.4842,115.9888,116.2692,11854.0],["2010-12-23",116.5496,116.9234,116.1757,116.2692,9800.0],["2010-12-27",115.8953,117.0169,115.428,116.1757,21431.0],["2010-12-28",115.9888,116.0823,113.5587,114.3999,29869.0],["2010-12-29",114.5868,115.0541,113.3718,114.026,12292.0],["2010-12-30",114.026,114.5868,113.4653,113.4653,11169.0],["2010-12-31",113.2783,115.3345,113.2783,114.6802,13708.0],["2011-01-03",115.7084,118.6058,115.7084,117.9515,18015.0],["2011-01-04",117.9515,118.6058,114.7737,116.3626,17431.0],["2011-01-05",116.5509,119.2811,116.4567,118.9045,14838.0],["2011-01-06",119.1869,119.2811,114.8563,115.7036,21769.0],["2011-01-07",115.7978,116.6451,112.4086,113.6325,24408.0],["2011-01-10",113.2559,115.1388,112.2203,114.1032,14762.0],["2011-01-11",114.5739,116.6451,114.5739,115.327,12677.0],["2011-01-12",116.6451,116.7392,115.2329,115.4212,11931.0],["2011-01-13",115.327,115.7036,113.6324,114.009,10400.0],["2011-01-14",114.1032,114.9505,112.9735,113.6325,17354.0],["2011-01-18",113.8207,114.3856,112.7851,113.5383,9423.0],["2011-01-19",113.2559,113.8207,111.2788,111.2788,16277.0],["2011-01-20",110.6198,112.4085,109.9608,111.5612,15715.0],["2011-01-21",112.3144,112.5969,110.5257,110.714,13908.0],["2011-01-24",111.2788,113.1617,111.2788,112.1261,9492.0],["2011-01-25",111.4671,112.032,110.714,111.1847,23308.0],["2011-01-26",111.373,114.4797,110.6198,113.1617,26800.0],["2011-01-27",113.1617,113.9149,112.691,113.35,42992.0],["2011-01-28",113.1617,113.2559,110.4315,112.5969,28408.0],["2011-01-31",112.8793,115.2329,111.9379,113.2559,25062.0],["2011-02-01",114.668,116.6451,114.668,115.327,33815.0],["2011-02-02",114.7622,115.9861,113.8207,115.327,12315.0],["2011-02-03",114.9504,115.8919,113.7265,114.2914,14331.0],["2011-02-04",114.3856,114.5738,112.3144,112.7851,16515.0],["2011-02-07",113.0675,114.7621,112.9734,114.1973,11954.0],["2011-02-08",114.1973,115.2329,113.5383,115.0446,8008.0],["2011-02-09",115.1388,115.6095,113.9149,115.2329,10377.0],["2011-02-10",114.1973,115.4212,114.1973,114.8563,14662.0],["2011-02-11",114.9504,117.6806,114.8563,115.986,16292.0],["2011-02-14",115.7036,116.1744,109.7725,111.1847,34577.0],["2011-02-15",111.0906,111.373,108.7369,109.1135,26746.0],["2011-02-16",109.8666,110.4315,109.3017,109.5842,20069.0],["2011-02-17",109.2076,112.5968,109.2076,112.2203,23792.0],["2011-02-18",112.4086,112.691,110.6198,110.8081,18062.0],["2011-02-22",109.9608,109.9608,103.559,106.195,45008.0],["2011-02-23",106.7599,106.7599,103.6531,105.536,45223.0],["2011-02-24",105.6301,112.3144,105.2536,111.4671,65854.0],["2011-02-25",112.691,116.1743,112.1261,115.327,31238.0],["2011-02-28",116.3626,117.2099,113.8207,115.8919,39831.0],["2011-03-01",116.7392,117.5865,114.7622,115.0446,38092.0],["2011-03-02",114.668,115.7036,113.35,114.5739,28877.0],["2011-03-03",115.8919,118.6221,115.6095,118.2456,27238.0],["2011-03-04",118.7163,118.9987,114.668,116.5509,15792.0],["2011-03-07",116.7392,117.3041,113.0676,113.6325,17708.0],["2011-03-08",113.7266,116.7392,112.7851,115.0446,10900.0],["2011-03-09",114.4797,115.327,113.7266,114.8563,7477.0],["2011-03-10",113.1617,113.6324,112.1261,112.1261,22592.0],["2011-03-11",112.5027,113.4442,110.6198,111.9379,28631.0],["2011-03-14",110.6198,111.6554,108.9252,111.1847,23515.0],["2011-03-15",108.4545,113.7265,107.1364,112.4085,27085.0],["2011-03-16",112.3144,112.9734,110.2432,111.5612,25608.0],["2011-03-17",113.1617,113.4442,111.0906,112.3144,17023.0],["2011-03-18",113.5383,115.8919,113.35,114.5739,32200.0],["2011-03-21",116.2685,117.0216,115.7977,116.8333,21062.0],["2011-03-22",117.3041,117.5865,116.3626,116.5509,8646.0],["2011-03-23",116.5509,117.304,114.5739,116.645,21923.0],["2011-03-24",117.6806,117.6806,115.0446,115.986,13777.0],["2011-03-25",116.3626,119.0928,115.327,117.7748,24985.0],["2011-03-28",118.2455,118.9987,116.8333,116.8333,10254.0],["2011-03-29",117.0216,119.4694,116.4568,119.0928,12538.0],["2011-03-30",120.041,124.2131,119.2825,123.6442,41500.0],["2011-03-31",123.739,127.0576,123.3597,126.2991,26492.0],["2011-04-01",126.7731,127.3421,124.4975,125.4457,16869.0],["2011-04-04",125.9198,127.7214,125.2561,127.4369,18592.0],["2011-04-05",127.3421,128.954,126.2991,127.5317,15192.0],["2011-04-06",128.2903,128.2903,125.6353,127.4369,11900.0],["2011-04-07",127.8162,128.5747,126.2042,126.3939,11392.0],["2011-04-08",127.3421,127.7214,123.739,124.2131,9769.0],["2011-04-11",124.2131,125.1613,123.0753,123.739,14377.0],["2011-04-12",122.6011,123.0752,120.8944,121.8426,16146.0],["2011-04-13",122.8855,123.2648,120.6099,121.4633,12477.0],["2011-04-14",120.5151,123.8338,119.9462,123.3597,12677.0],["2011-04-15",122.6011,125.3509,122.6011,124.3079,15685.0],["2011-04-18",122.4115,122.9804,121.1789,122.5063,30454.0],["2011-04-19",123.17,125.1612,122.7907,123.4545,44777.0],["2011-04-20",125.825,126.9628,123.4545,124.4027,9469.0],["2011-04-21",125.3509,125.7302,122.8856,124.4975,53285.0],["2011-04-25",124.213,124.6871,123.17,124.4027,13054.0],["2011-04-26",124.5923,127.0576,123.8338,125.3509,17000.0],["2011-04-27",125.2561,127.4369,124.5924,126.5836,12838.0],["2011-04-28",127.4369,129.8074,127.3421,128.7644,16654.0],["2011-04-29",129.3333,130.2815,127.1524,128.954,12692.0],["2011-05-02",129.8073,130.5659,126.299,126.868,16462.0],["2011-05-03",128.8591,131.7985,125.5405,128.8591,19231.0],["2011-05-04",129.3333,132.5571,128.7644,130.3763,21615.0],["2011-05-05",129.1436,132.5571,128.1954,132.2727,28846.0],["2011-05-06",133.5053,136.4447,130.7555,132.083,25962.0],["2011-05-09",131.2297,137.393,131.2297,136.8241,29408.0],["2011-05-10",137.5826,139.0997,135.4965,136.9188,26754.0],["2011-05-11",136.2551,137.7722,135.8758,137.0136,20762.0],["2011-05-12",136.7292,141.3753,136.7292,138.7204,44692.0],["2011-05-13",139.0048,142.039,139.0048,140.0478,39008.0],["2011-05-16",139.0048,140.5219,138.5307,139.3841,26923.0],["2011-05-17",138.3411,140.3323,138.1514,139.6685,48346.0],["2011-05-18",139.8582,141.5649,139.0996,141.3753,28138.0],["2011-05-19",143.1769,143.1769,140.7116,142.7028,25831.0],["2011-05-20",142.1339,142.7976,141.3753,141.6598,32408.0],["2011-05-23",140.8064,141.6598,139.953,140.1427,50431.0],["2011-05-24",140.9013,142.2287,139.0997,139.9531,25569.0],["2011-05-25",139.1945,139.5737,135.781,137.7722,48362.0],["2011-05-26",137.1084,140.9012,136.824,140.5219,22500.0],["2011-05-27",141.4701,144.1251,141.1857,141.4701,27085.0],["2011-05-31",143.3665,146.4007,142.9872,146.1163,49385.0],["2011-06-01",146.2111,146.2111,140.4271,140.9012,43592.0],["2011-06-02",140.9012,142.039,139.3841,140.7116,24808.0],["2011-06-03",138.5307,139.5737,137.0136,137.7722,22400.0],["2011-06-06",137.6774,138.2463,134.1691,134.3587,24862.0],["2011-06-07",135.212,137.867,134.169,136.4447,22400.0],["2011-06-08",136.3498,138.91,135.5913,138.4359,29562.0],["2011-06-09",138.8152,142.1339,138.2463,140.4271,17777.0],["2011-06-10",139.3841,140.3323,134.8328,136.5396,21900.0],["2011-06-13",136.7292,140.7116,136.3499,136.9188,27023.0],["2011-06-14",137.7722,141.1857,137.6774,140.0478,20800.0],["2011-06-15",138.5308,139.5738,135.6862,136.2551,19731.0],["2011-06-16",136.4447,138.3411,134.738,136.9188,19892.0],["2011-06-17",138.1515,139.3841,136.3499,136.5396,26131.0],["2011-06-20",136.3499,139.7634,136.3499,139.3841,12323.0],["2011-06-21",140.6168,144.0302,140.0478,142.9872,20477.0],["2011-06-22",141.8494,145.6422,141.3754,143.5562,29115.0],["2011-06-23",141.6598,144.1251,139.8582,143.1769,20800.0],["2011-06-24",144.0303,144.3147,140.8064,142.608,33592.0],["2011-06-27",142.608,144.9785,141.565,144.4095,15877.0],["2011-06-28",144.5992,145.8318,143.9354,145.737,14277.0],["2011-06-29",146.5904,147.0645,144.4096,145.5474,14292.0],["2011-06-30",146.3103,147.3595,144.9751,146.6919,13031.0],["2011-07-01",147.1688,150.1255,146.7873,149.4579,19031.0],["2011-07-05",149.4579,149.744,148.218,149.5533,11631.0],["2011-07-06",149.0764,149.5533,147.6457,148.4088,13131.0],["2011-07-07",149.744,151.5562,148.0272,150.1255,17023.0],["2011-07-08",148.3133,152.0331,147.5503,151.0793,16777.0],["2011-07-11",149.5532,149.744,147.1688,148.981,12215.0],["2011-07-12",148.1226,150.4116,147.0734,149.4579,13362.0],["2011-07-13",150.6978,152.6054,148.8856,149.9348,12685.0],["2011-07-14",150.1255,150.9839,146.6919,147.3595,11562.0],["2011-07-15",147.7411,149.5532,146.8827,148.1226,17615.0],["2011-07-18",147.9318,148.5995,144.7843,145.5474,12846.0],["2011-07-19",146.3104,149.2671,144.1167,148.981,14085.0],["2011-07-20",149.3625,149.744,148.3133,148.7902,7831.0],["2011-07-21",149.3625,152.7007,149.3625,152.51,16554.0],["2011-07-22",152.7007,152.8915,149.744,150.2209,12731.0],["2011-07-25",148.7902,150.3163,146.8826,148.5995,12315.0],["2011-07-26",148.7903,150.7932,147.9319,148.3134,11562.0],["2011-07-27",147.9318,147.9318,143.449,143.8305,17562.0],["2011-07-28",144.0213,148.3133,142.8768,144.0213,15485.0],["2011-07-29",142.0184,145.5474,141.7322,143.9259,17654.0],["2011-08-01",146.3104,146.3104,142.686,144.8797,16438.0],["2011-08-02",142.3999,145.452,136.2957,136.4864,30231.0],["2011-08-03",136.6772,137.2495,120.6536,128.4747,61085.0],["2011-08-04",126.6624,130.096,126.3763,126.4717,32192.0],["2011-08-05",127.7116,130.1914,123.9918,127.807,44946.0],["2011-08-08",124.4687,129.5238,115.7893,115.98,54323.0],["2011-08-09",118.746,122.275,111.8788,122.1796,77515.0],["2011-08-10",119.5091,119.5091,112.7372,112.8326,57585.0],["2011-08-11",113.9771,127.2347,113.0233,124.278,53762.0],["2011-08-12",125.8995,129.7146,123.6104,127.9024,31877.0],["2011-08-15",129.333,133.625,129.333,132.5759,19500.0],["2011-08-16",130.6683,133.2435,128.9515,130.6683,19415.0],["2011-08-17",131.5267,136.8679,131.5267,134.865,20446.0],["2011-08-18",130.2868,131.0499,124.5641,125.8041,22446.0],["2011-08-19",123.2289,127.044,121.6074,122.9427,33077.0],["2011-08-22",126.7579,127.1394,122.9427,124.3734,14638.0],["2011-08-23",125.3271,130.4776,124.0872,130.2868,18769.0],["2011-08-24",130.3822,134.1973,128.8561,131.0498,21415.0],["2011-08-25",132.4805,132.4805,126.3763,126.9486,17154.0],["2011-08-26",125.8994,132.0036,123.4196,131.336,18600.0],["2011-08-29",133.1482,135.5326,132.099,134.865,23285.0],["2011-08-30",134.3881,138.2987,132.6713,136.9633,44023.0],["2011-08-31",138.0125,140.3016,135.3419,136.9633,22892.0],["2011-09-01",137.4402,137.4402,129.5238,130.3822,22023.0],["2011-09-02",127.9977,131.2406,126.4717,126.7578,18462.0],["2011-09-06",122.3704,128.3793,122.3704,128.0931,17354.0],["2011-09-07",130.6683,134.388,128.7607,133.9111,24138.0],["2011-09-08",133.339,135.5327,130.0961,130.1915,16215.0],["2011-09-09",129.047,130.0961,125.9949,128.3793,24700.0],["2011-09-12",125.9948,129.6191,123.9918,126.9486,14831.0],["2011-09-13",127.5209,130.2868,126.7578,129.3331,15915.0],["2011-09-14",131.1452,131.1452,126.0902,128.6654,24792.0],["2011-09-15",130.3822,130.6683,127.5208,130.2868,16600.0],["2011-09-16",131.2406,131.2406,127.9024,130.2868,16469.0],["2011-09-19",127.1393,129.2376,125.3271,127.6162,9892.0],["2011-09-20",128.0931,130.0007,124.8502,124.9456,14785.0],["2011-09-21",125.2318,126.0902,120.5582,121.2259,25377.0],["2011-09-22",117.6015,123.7057,116.457,121.9889,49215.0],["2011-09-23",121.4167,128.2839,121.4167,126.3763,24415.0],["2011-09-26",127.9024,129.2377,125.0411,128.3793,22023.0],["2011-09-27",131.6221,135.8187,129.9053,132.5759,28485.0],["2011-09-28",132.9574,133.0528,124.9456,125.041,23385.0],["2011-09-29",128.4747,130.2869,125.8041,129.5238,12915.0],["2011-09-30",128.2839,131.336,125.9948,125.9948,19500.0],["2011-10-03",124.7464,130.1242,122.3456,122.4416,34215.0],["2011-10-04",121.7693,135.6941,119.6566,134.4456,30146.0],["2011-10-05",134.4457,134.5417,130.3163,132.2369,20423.0],["2011-10-06",132.525,135.406,131.4687,133.6774,19077.0],["2011-10-07",134.6378,135.1179,129.2599,131.6608,14331.0],["2011-10-10",134.3497,137.5188,133.1973,137.4227,15131.0],["2011-10-11",136.6544,139.1512,134.5417,137.8068,17431.0],["2011-10-12",138.575,141.8402,138.575,140.7838,15100.0],["2011-10-13",139.2473,139.2473,135.214,138.0949,13592.0],["2011-10-14",139.2473,143.0886,138.6711,142.6085,12815.0],["2011-10-17",140.2076,140.2076,133.7734,134.4456,21046.0],["2011-10-18",134.7338,141.4561,133.1012,140.6878,23746.0],["2011-10-19",140.3997,141.7442,135.406,136.4624,16685.0],["2011-10-20",136.8465,136.8465,130.4123,134.1576,20285.0],["2011-10-21",137.0386,137.3267,133.1973,137.1346,17385.0],["2011-10-24",137.8068,144.049,137.8068,143.7609,14931.0],["2011-10-25",142.8005,143.3767,137.4227,137.9029,15192.0],["2011-10-26",140.7838,141.7442,135.2139,140.9759,19777.0],["2011-10-27",144.8172,151.6355,144.8172,150.7712,35954.0],["2011-10-28",150.7712,151.4435,148.8506,149.4268,13423.0],["2011-10-31",146.9299,147.6021,144.0489,144.0489,14169.0],["2011-11-01",136.3663,140.5918,130.6044,133.6774,27877.0],["2011-11-02",135.1179,138.383,134.0615,137.0385,24123.0],["2011-11-03",138.5751,142.2243,135.0219,141.8402,22100.0],["2011-11-04",140.1116,142.5124,137.0385,141.4561,10015.0],["2011-11-07",140.2076,146.7378,138.479,145.7775,29208.0],["2011-11-08",147.4101,148.8506,142.7045,147.122,15500.0],["2011-11-09",142.3204,145.5855,139.9196,140.3037,16385.0],["2011-11-10",143.2807,145.1053,139.8235,142.9926,13569.0],["2011-11-11",144.8172,149.3307,144.8172,145.9696,14362.0],["2011-11-14",144.7212,144.8172,140.7838,141.8402,11208.0],["2011-11-15",141.456,142.6084,137.9028,141.0719,16100.0],["2011-11-16",138.8632,141.5521,136.8466,137.6148,16354.0],["2011-11-17",137.8068,139.6314,135.6941,136.9425,13192.0],["2011-11-18",136.8465,139.5354,135.8861,137.0385,22500.0],["2011-11-21",134.0615,135.1179,132.0449,133.2933,14138.0],["2011-11-22",132.9091,133.9655,129.74,130.7964,11908.0],["2011-11-23",129.644,129.8361,124.4583,125.0345,17000.0],["2011-11-25",125.0345,128.6837,124.8424,124.8424,9300.0],["2011-11-28",129.2599,133.2932,128.7797,130.3162,26723.0],["2011-11-29",130.7965,132.9092,128.7798,129.8361,23085.0],["2011-11-30",133.5813,139.2473,133.5813,139.2473,34462.0],["2011-12-01",138.8631,142.9925,138.2869,139.2473,16938.0],["2011-12-02",141.6481,143.8569,140.5918,140.9759,13838.0],["2011-12-05",143.9529,144.3371,140.2077,141.5521,19615.0],["2011-12-06",141.5521,141.8402,138.8632,139.1513,20954.0],["2011-12-07",138.383,140.8799,133.7734,139.9195,22085.0],["2011-12-08",138.0949,138.9592,133.9655,134.3497,11677.0],["2011-12-09",134.6377,140.9759,134.4457,139.8235,13477.0],["2011-12-12",138.383,140.8799,137.9028,140.6878,15500.0],["2011-12-13",141.9362,143.6648,135.502,135.8862,18208.0],["2011-12-14",134.5417,137.7108,134.4457,134.6377,14277.0],["2011-12-15",136.8465,138.5751,133.8695,134.6377,43069.0],["2011-12-16",136.2703,139.4394,133.8695,134.1576,92538.0],["2011-12-19",134.9258,137.9989,131.6607,131.9488,58123.0],["2011-12-20",134.5417,139.3434,134.5417,137.4227,23062.0],["2011-12-21",136.9426,138.8632,136.4624,137.6148,23031.0],["2011-12-22",138.6711,139.8235,137.4227,138.0949,23731.0],["2011-12-23",138.6712,140.1116,138.191,139.3434,18823.0],["2011-12-27",138.7672,139.7275,137.9029,139.3434,21054.0],["2011-12-28",138.6712,138.7672,135.31,135.5021,16777.0],["2011-12-29",136.4624,137.7109,135.5021,135.5021,19131.0],["2011-12-30",135.0219,136.9425,135.0219,135.5981,13938.0],["2012-01-03",140.3997,142.4164,139.1513,140.3037,32031.0],["2012-01-04",139.2408,141.0767,137.888,139.1441,28846.0],["2012-01-05",138.661,140.4003,136.4386,137.9846,31062.0],["2012-01-06",137.5015,142.5261,136.4386,140.8834,27415.0],["2012-01-09",141.5598,141.5598,138.0812,138.1778,16338.0],["2012-01-10",140.6902,141.4632,138.9509,139.1441,39608.0],["2012-01-11",138.3711,139.9172,137.7914,139.6273,18308.0],["2012-01-12",140.0138,143.2991,139.6273,143.2991,18638.0],["2012-01-13",141.4632,142.6227,140.6902,142.043,15977.0],["2012-01-17",143.0093,144.4587,142.2362,143.1059,18954.0],["2012-01-18",143.1059,144.1688,141.8497,144.0722,11569.0],["2012-01-19",144.362,144.8452,143.3957,144.2654,7346.0],["2012-01-20",144.2655,145.7149,144.1688,145.1351,12900.0],["2012-01-23",144.5553,144.5553,142.5261,143.9755,15269.0],["2012-01-24",142.7194,144.7485,142.1396,144.4587,15600.0],["2012-01-25",144.0722,144.0722,141.5599,143.0093,11308.0],["2012-01-26",143.6857,144.6519,142.043,142.7194,13169.0],["2012-01-27",142.1396,144.362,142.1396,143.7822,9800.0],["2012-01-30",142.6228,143.589,141.5598,141.8497,12938.0],["2012-01-31",143.2991,143.2991,140.5935,142.816,30154.0],["2012-02-01",143.9755,148.7103,143.4924,147.8406,23892.0],["2012-02-02",148.8069,151.5125,148.2272,150.1597,18454.0],["2012-02-03",152.8653,154.218,152.2855,152.672,25708.0],["2012-02-06",152.3821,153.445,151.0293,152.672,20685.0],["2012-02-07",154.2181,154.2181,150.353,151.8024,29223.0],["2012-02-08",151.3192,156.7304,151.3192,153.7349,23969.0],["2012-02-09",153.9282,153.9282,150.353,150.6429,19415.0],["2012-02-10",148.6136,150.4496,148.2271,148.9035,15338.0],["2012-02-13",150.5462,151.6091,149.6766,150.9327,13885.0],["2012-02-14",150.6428,150.6428,149.0002,150.4496,10977.0],["2012-02-15",150.8361,151.7057,149.3867,151.6091,20785.0],["2012-02-16",151.5125,154.5079,150.6428,152.8653,13900.0],["2012-02-17",153.9282,154.2181,152.9619,153.6383,12992.0],["2012-02-21",154.0248,154.508,152.1889,153.3484,14723.0],["2012-02-22",152.3822,152.672,149.7732,149.7732,9900.0],["2012-02-23",149.8698,151.899,149.0968,151.126,11962.0],["2012-02-24",151.899,153.1552,150.6429,151.8024,10400.0],["2012-02-27",150.6429,153.2518,149.0002,150.6429,15223.0],["2012-02-28",151.126,152.4787,150.2563,151.0293,17715.0],["2012-02-29",151.7057,153.0585,149.8698,150.8361,30515.0],["2012-03-01",151.8023,153.3483,150.7394,150.7394,27546.0],["2012-03-02",150.9327,151.6091,147.1642,148.517,26400.0],["2012-03-05",147.8406,151.3192,147.3575,151.126,18923.0],["2012-03-06",148.3237,151.3192,148.3237,150.8361,18054.0],["2012-03-07",151.6091,151.899,149.1934,151.5125,10323.0],["2012-03-08",152.962,154.2181,150.7395,154.2181,16254.0],["2012-03-09",154.3147,157.6,153.9282,155.6675,23608.0],["2012-03-12",155.6675,156.6338,153.9282,155.9574,20292.0],["2012-03-13",156.827,158.0832,154.8945,156.7304,27146.0],["2012-03-14",156.9236,157.5034,153.9282,154.3147,14485.0],["2012-03-15",154.3147,155.0877,152.5754,154.1215,20192.0],["2012-03-16",154.6046,154.8945,150.4496,150.9327,23392.0],["2012-03-19",151.126,153.0585,150.7395,151.4159,15523.0],["2012-03-20",150.1597,150.8361,149.1934,149.4833,23385.0],["2012-03-21",149.7732,150.5462,149.0002,149.5799,17577.0],["2012-03-22",147.9373,148.2272,145.9081,147.4541,11408.0],["2012-03-23",148.0339,154.7013,147.8407,154.7013,27015.0],["2012-03-26",156.5372,157.5034,155.4742,156.7304,21992.0],["2012-03-27",156.5371,157.6967,156.2473,156.2473,18577.0],["2012-03-28",156.1506,156.6338,152.3821,154.6046,21808.0],["2012-03-29",153.0586,154.7013,151.3193,154.7013,14762.0],["2012-03-30",155.4742,155.4742,152.4788,152.4788,16354.0],["2012-04-02",151.3193,153.8316,150.7395,153.8316,21685.0],["2012-04-03",153.1513,155.2892,151.9852,152.957,21123.0],["2012-04-04",151.1106,152.3739,149.5558,152.1795,18723.0],["2012-04-05",151.0134,153.7344,150.4304,152.3739,13885.0],["2012-04-09",149.6529,150.5275,148.7783,148.8755,13592.0],["2012-04-10",148.7784,149.2643,145.7659,145.9603,24946.0],["2012-04-11",147.4179,150.3332,145.9602,150.3332,25400.0],["2012-04-12",152.1796,155.0949,150.9163,152.3739,23877.0],["2012-04-13",151.5965,152.0824,150.3332,151.2078,18254.0],["2012-04-16",151.888,154.1231,151.2078,152.1795,24608.0],["2012-04-17",153.2485,154.609,151.9852,153.3457,9454.0],["2012-04-18",152.1795,152.6654,149.9445,150.3332,13354.0],["2012-04-19",150.4304,151.305,147.7094,149.2643,18623.0],["2012-04-20",150.819,152.9569,149.7501,151.888,15808.0],["2012-04-23",149.4586,149.4586,146.8348,148.0981,14638.0],["2012-04-24",147.7094,150.6247,147.1263,149.7501,12169.0],["2012-04-25",151.7908,153.54,151.6937,153.0541,11331.0],["2012-04-26",152.7626,153.1513,151.6936,151.888,11569.0],["2012-04-27",153.1513,153.3457,151.2078,153.0541,17838.0],["2012-04-30",153.3456,153.54,151.0134,151.4021,16154.0],["2012-05-01",151.6936,158.9819,151.6936,155.4836,36546.0],["2012-05-02",154.7061,154.7061,152.1795,153.2485,22462.0],["2012-05-03",152.5682,152.5682,146.2517,146.6404,23292.0],["2012-05-04",145.863,146.2517,144.0167,144.1138,21777.0],["2012-05-07",144.1138,145.4743,143.3364,144.5025,21308.0],["2012-05-08",143.1421,145.9602,142.4618,145.863,24262.0],["2012-05-09",144.6969,146.0574,143.628,143.9195,21077.0],["2012-05-10",144.9884,144.9884,142.3646,142.9477,14246.0],["2012-05-11",141.4901,143.2392,141.0042,141.9759,17538.0],["2012-05-14",140.8098,141.0042,138.5748,139.255,12615.0],["2012-05-15",139.7408,142.9477,138.4775,142.2675,26077.0],["2012-05-16",142.8505,144.1138,141.6844,142.9477,23154.0],["2012-05-17",142.8505,145.6686,142.1703,142.9477,31369.0],["2012-05-18",142.6562,146.6404,141.6844,145.0856,35700.0],["2012-05-21",145.0856,148.4868,144.1139,148.4868,22646.0],["2012-05-22",148.6812,149.3614,144.6969,145.4743,25985.0],["2012-05-23",144.0167,147.8066,142.9477,147.6122,18692.0],["2012-05-24",147.7094,148.0981,144.8913,148.0981,14269.0],["2012-05-25",147.7094,148.0009,145.7658,146.3489,12538.0],["2012-05-29",148.0009,150.6247,147.6122,149.7501,13762.0],["2012-05-30",148.8755,149.8473,148.0009,148.2925,24192.0],["2012-05-31",148.0981,148.4868,145.1828,147.2235,26700.0],["2012-06-01",143.7251,147.1263,143.5308,145.28,24108.0],["2012-06-04",146.1546,147.0292,143.8223,145.6687,20977.0],["2012-06-05",144.7941,147.515,144.5026,147.515,21908.0],["2012-06-06",148.1953,151.4993,147.5151,151.4993,19685.0],["2012-06-07",152.7626,154.9977,152.7626,153.2485,22477.0],["2012-06-08",152.7626,154.9977,151.1106,154.9977,21015.0],["2012-06-11",156.261,157.913,153.7344,154.2203,38200.0],["2012-06-12",155.1921,157.913,154.2203,156.3582,41392.0],["2012-06-13",155.7751,157.5243,153.7344,154.7062,29254.0],["2012-06-14",154.5118,156.7469,154.1231,156.7469,23262.0],["2012-06-15",156.8441,157.5243,155.3864,156.261,38662.0],["2012-06-18",155.1921,156.3582,154.1231,155.8723,29338.0],["2012-06-19",156.5525,158.6904,155.6779,158.2045,28192.0],["2012-06-20",157.913,157.913,156.261,156.9412,41546.0],["2012-06-21",157.33,159.1763,155.7751,155.9695,46115.0],["2012-06-22",156.9412,157.2328,155.4836,155.7751,53454.0],["2012-06-25",154.1231,155.4836,151.888,153.7344,68385.0],["2012-06-26",153.7344,156.3582,153.2485,155.9695,22285.0],["2012-06-27",155.6779,157.1356,155.6779,156.4553,19300.0],["2012-06-28",154.8033,155.6779,149.9444,154.0259,50215.0],["2012-06-29",156.7469,160.0509,156.5525,159.0791,33785.0],["2012-07-02",159.9586,160.7403,157.7112,158.786,21000.0],["2012-07-03",158.5906,162.6946,158.5906,162.3037,13838.0],["2012-07-05",161.7174,163.2809,160.838,162.5969,36123.0],["2012-07-06",160.2517,161.6197,159.8609,161.1312,13785.0],["2012-07-09",161.6197,164.5511,160.4471,163.9648,34823.0],["2012-07-10",163.9649,164.1603,160.838,161.2289,27885.0],["2012-07-11",161.6197,163.7694,160.7403,161.8151,23077.0],["2012-07-12",161.0334,161.6197,160.0563,160.4472,28738.0],["2012-07-13",161.4243,164.7465,161.4243,163.8671,19215.0],["2012-07-16",163.574,163.574,161.522,162.206,15262.0],["2012-07-17",162.1083,163.4763,160.6426,162.9877,19792.0],["2012-07-18",161.8151,164.4534,161.4243,163.8671,12700.0],["2012-07-19",163.8672,164.6489,160.4472,162.0106,10069.0],["2012-07-20",160.9358,161.6198,159.3723,159.8609,10823.0],["2012-07-23",156.9294,158.6883,155.0729,158.2974,16438.0],["2012-07-24",157.9066,157.9066,152.7277,152.8254,17792.0],["2012-07-25",153.1186,153.9003,151.3597,151.8483,12369.0],["2012-07-26",153.9981,155.3661,151.262,151.5552,14915.0],["2012-07-27",151.8483,155.9523,151.7506,154.2912,12708.0],["2012-07-30",154.682,156.1477,154.0957,154.9751,12585.0],["2012-07-31",155.0728,157.7111,150.7734,155.4637,16477.0],["2012-08-01",157.3203,158.6883,153.2163,153.998,22338.0],["2012-08-02",153.7048,156.05,151.3597,152.7277,15369.0],["2012-08-03",154.9751,158.4928,153.9003,156.3431,15400.0],["2012-08-06",156.2454,160.838,156.2454,159.7632,15000.0],["2012-08-07",160.3495,161.4243,156.2454,156.2454,21746.0],["2012-08-08",157.0271,158.9814,156.2454,158.6883,12369.0],["2012-08-09",158.1997,160.5448,155.9523,157.5157,15715.0],["2012-08-10",157.1248,158.4929,155.9523,157.2226,6908.0],["2012-08-13",157.3203,158.102,155.1705,157.7111,6269.0],["2012-08-14",158.8837,158.9814,157.2226,158.0043,9815.0],["2012-08-15",157.1248,158.3951,156.8317,158.1997,6038.0],["2012-08-16",157.7111,160.6425,156.4408,160.5448,12185.0],["2012-08-17",159.9586,162.1083,158.4929,161.9129,9377.0],["2012-08-20",161.1312,163.1832,159.7632,162.5969,14554.0],["2012-08-21",162.89,165.3328,161.6197,164.1603,16377.0],["2012-08-22",164.1603,164.1603,162.0106,162.206,21854.0],["2012-08-23",161.8152,162.4992,160.4472,161.522,10854.0],["2012-08-24",161.0335,163.1832,160.838,162.4992,10308.0],["2012-08-27",164.258,164.8443,161.2289,162.4992,8223.0],["2012-08-28",162.0105,163.6717,161.1311,163.3785,14700.0],["2012-08-29",162.89,166.2123,161.9128,166.2123,13500.0],["2012-08-30",165.2351,165.3329,163.6717,163.9648,9331.0],["2012-08-31",165.2351,165.2351,162.4014,164.1603,11977.0],["2012-09-04",164.3557,166.1146,163.0855,165.9192,13562.0],["2012-09-05",165.626,167.3848,164.5511,165.5283,29131.0],["2012-09-06",166.5055,168.4597,165.8215,167.1895,25823.0],["2012-09-07",168.4597,170.0232,165.9192,170.0232,10862.0],["2012-09-10",168.9483,171.1957,167.9712,170.1209,12377.0],["2012-09-11",170.0231,170.9026,168.4597,169.73,16177.0],["2012-09-12",169.73,172.3683,169.1437,172.3683,12023.0],["2012-09-13",172.7592,175.886,171.8798,175.202,32892.0],["2012-09-14",175.886,178.3289,174.8112,176.3746,25631.0],["2012-09-17",175.1043,175.6906,173.0523,173.7363,12669.0],["2012-09-18",174.1272,176.2769,172.9546,173.4432,23800.0],["2012-09-19",174.2249,175.3975,172.2706,174.518,9815.0],["2012-09-20",172.7592,176.6678,172.466,175.202,8554.0],["2012-09-21",175.886,176.1792,174.7134,174.8112,18592.0],["2012-09-24",175.3975,175.9837,173.5409,175.4952,16115.0],["2012-09-25",175.886,176.3746,173.0523,173.3455,22215.0],["2012-09-26",173.7363,175.202,172.2706,172.6615,11215.0],["2012-09-27",173.15,174.9089,172.3683,174.3226,13046.0],["2012-09-28",173.3454,175.3974,172.0751,174.0294,15269.0],["2012-10-01",174.4203,175.4951,172.6614,174.1271,15508.0],["2012-10-02",175.3974,175.6906,172.5637,173.7363,12123.0],["2012-10-03",173.7363,175.7005,172.0667,173.7363,9385.0],["2012-10-04",174.522,176.0934,173.3434,175.2095,10038.0],["2012-10-05",175.6022,176.6826,174.4237,174.9148,9885.0],["2012-10-08",173.1471,174.3256,171.8703,172.2632,9585.0],["2012-10-09",172.0667,172.5578,168.1383,170.2007,10815.0],["2012-10-10",169.5132,174.2274,168.9239,174.0309,17192.0],["2012-10-11",175.7005,177.4683,174.6202,176.7808,20746.0],["2012-10-12",176.4862,177.3701,173.4417,173.4417,8962.0],["2012-10-15",173.147,174.3256,172.2631,174.1292,9385.0],["2012-10-16",174.0309,174.4238,172.4596,173.5399,9731.0],["2012-10-17",174.1292,175.1113,172.3614,173.8345,13838.0],["2012-10-18",173.147,176.7809,172.7542,175.7987,24108.0],["2012-10-19",174.3256,174.6202,170.2989,171.281,11292.0],["2012-10-22",171.3792,173.4417,171.281,173.4417,8408.0],["2012-10-23",180.0218,180.7093,175.1112,178.6469,100654.0],["2012-10-24",178.3522,179.4325,176.879,177.2719,32631.0],["2012-10-25",178.3522,178.8433,176.388,178.0576,32238.0],["2012-10-26",178.7451,182.4771,175.9952,180.6111,404169.0],["2012-10-31",180.4146,180.4146,169.7096,174.9148,65077.0],["2012-11-01",173.8346,177.272,172.0667,174.8167,43254.0],["2012-11-02",175.7006,175.7006,168.1383,169.0222,25469.0],["2012-11-05",168.7275,169.415,166.8615,168.2365,23746.0],["2012-11-06",168.0401,170.1025,167.3526,169.0222,17569.0],["2012-11-07",166.8615,167.6472,162.0491,164.308,21646.0],["2012-11-08",163.7187,164.0134,159.4956,160.3795,16592.0],["2012-11-09",159.6921,162.6384,155.96,160.8706,18585.0],["2012-11-12",160.576,160.8706,157.1386,157.2368,11762.0],["2012-11-13",157.826,159.4956,157.5314,158.0224,17654.0],["2012-11-14",157.826,158.3171,152.4244,152.719,28785.0],["2012-11-15",152.8172,154.6833,150.3619,151.7369,23331.0],["2012-11-16",151.1477,154.8797,150.7548,154.7815,17808.0],["2012-11-19",156.0582,158.8081,155.8618,158.8081,15862.0],["2012-11-20",158.0224,159.0046,156.8439,158.6117,13254.0],["2012-11-21",158.6117,159.4956,157.335,159.201,11631.0],["2012-11-23",159.9867,162.0491,158.7099,162.0491,10662.0],["2012-11-26",161.1652,163.2277,160.4777,163.2277,12485.0],["2012-11-27",162.6384,164.6027,161.1653,161.4599,11954.0],["2012-11-28",161.067,164.5044,159.8885,164.1116,18569.0],["2012-11-29",165.1919,167.8436,164.6026,167.6472,20469.0],["2012-11-30",168.04,168.9239,165.4865,166.8615,16938.0],["2012-12-03",168.2365,169.1204,164.7009,165.7812,11431.0],["2012-12-04",165.5848,167.8436,164.5044,165.7812,10385.0],["2012-12-05",165.9776,166.174,161.9509,163.9151,11715.0],["2012-12-06",164.1116,165.7812,161.9509,164.308,12946.0],["2012-12-07",164.7009,165.683,161.7545,165.4866,11685.0],["2012-12-10",165.5847,166.9597,163.5223,166.0758,11638.0],["2012-12-11",166.8615,170.5935,165.683,167.9418,17485.0],["2012-12-12",168.3347,168.7275,165.5848,165.8794,14338.0],["2012-12-13",165.4865,166.9597,162.442,163.3259,13046.0],["2012-12-14",162.7366,164.7008,162.1473,163.6205,12715.0],["2012-12-17",164.2098,167.8436,162.6384,167.8436,11008.0],["2012-12-18",167.7454,171.0846,166.0758,170.4953,18692.0],["2012-12-19",170.3971,170.6918,168.2365,169.3168,14600.0],["2012-12-20",169.6114,172.7542,169.415,172.4596,12692.0],["2012-12-21",171.4774,173.5399,169.7096,172.7542,41869.0],["2012-12-24",172.0667,173.9327,170.79,171.6739,8415.0],["2012-12-26",171.5756,172.8524,169.5132,170.7899,9423.0],["2012-12-27",171.281,171.8703,169.0221,171.6739,11046.0],["2012-12-28",169.5132,171.3792,168.3347,168.3347,13262.0],["2012-12-31",167.549,172.1649,167.0579,171.6739,17815.0],["2013-01-02",176.906,179.8676,175.5239,179.4727,25077.0],["2013-01-03",179.2753,179.374,173.9444,174.9316,18608.0],["2013-01-04",175.9188,176.1162,174.1418,174.5367,13162.0],["2013-01-07",173.1547,173.5496,170.4893,172.7598,22238.0],["2013-01-08",171.7726,173.2534,170.5879,171.8713,21046.0],["2013-01-09",172.3649,173.747,171.8713,173.4508,19800.0],["2013-01-10",174.438,174.7342,172.2662,173.5495,15969.0],["2013-01-11",174.2406,176.3137,172.2662,175.7214,13092.0],["2013-01-14",175.5239,179.7689,175.4252,178.2881,18069.0],["2013-01-15",177.0047,180.065,176.7085,179.7689,21246.0],["2013-01-16",178.4855,179.7689,177.9919,178.8804,13615.0],["2013-01-17",179.1766,184.4087,179.0779,183.5203,19100.0],["2013-01-18",183.8164,183.8164,182.0395,182.6318,17292.0],["2013-01-22",182.2369,183.5202,181.4471,183.0266,17715.0],["2013-01-23",183.224,183.224,181.3484,182.7305,12246.0],["2013-01-24",183.2241,184.2113,182.6318,183.5203,15923.0],["2013-01-25",184.6062,184.6062,181.5459,183.5203,12246.0],["2013-01-28",183.5203,185.4947,182.6318,184.1126,15485.0],["2013-01-29",183.619,184.6062,182.6318,183.0266,18685.0],["2013-01-30",182.6318,184.5075,181.6446,182.2369,13838.0],["2013-01-31",182.6318,185.4947,182.3356,183.4215,17546.0],["2013-02-01",184.8036,185.4946,183.4215,183.8164,13323.0],["2013-02-04",182.6318,183.7177,180.7561,182.2369,18915.0],["2013-02-05",183.8164,186.087,183.5202,183.8164,12862.0],["2013-02-06",182.9279,183.9151,182.2369,183.5203,11423.0],["2013-02-07",181.9407,183.7177,168.9097,173.1546,32469.0],["2013-02-08",172.8585,174.3393,172.0687,174.2406,17623.0],["2013-02-11",174.2406,175.4252,173.056,174.8329,12392.0],["2013-02-12",174.438,176.8073,174.3393,176.7085,18069.0],["2013-02-13",176.0175,177.2022,175.0303,177.2022,19108.0],["2013-02-14",176.3137,179.1766,176.3137,178.8804,14169.0],["2013-02-15",179.7689,183.2241,179.0778,183.0266,18031.0],["2013-02-19",182.9279,186.4818,182.9279,184.6062,36092.0],["2013-02-20",184.8036,185.001,178.683,179.2753,19000.0],["2013-02-21",178.8804,179.6702,175.524,177.0048,13562.0],["2013-02-22",178.6829,178.9791,176.6098,177.7944,20300.0],["2013-02-25",178.683,180.2625,174.6355,174.7342,19469.0],["2013-02-26",176.0176,176.215,173.4508,175.2278,29569.0],["2013-02-27",175.0304,179.5715,175.0304,178.683,39262.0],["2013-02-28",178.7817,181.0523,177.6958,179.1766,15646.0],["2013-03-01",177.4983,180.3612,174.5367,179.7689,14408.0],["2013-03-04",179.0779,181.842,178.3868,180.8548,12562.0],["2013-03-05",181.9407,182.6317,180.065,181.2496,19438.0],["2013-03-06",181.5459,184.2113,181.5459,183.619,14708.0],["2013-03-07",183.5203,185.4947,182.9279,185.0011,11654.0],["2013-03-08",187.0741,189.3447,184.8036,188.9498,17623.0],["2013-03-11",188.0613,189.1472,187.0741,188.9498,10938.0],["2013-03-12",187.9627,189.3447,186.087,188.6537,16523.0],["2013-03-13",190.5294,202.0796,189.0486,201.9809,49215.0],["2013-03-14",201.9808,205.7322,195.564,205.7322,46508.0],["2013-03-15",204.9424,216.5914,204.2514,216.0978,101092.0],["2013-03-18",214.2222,219.3556,213.0376,218.3684,37808.0],["2013-03-19",219.4543,221.4287,217.9735,219.4543,18146.0],["2013-03-20",220.5402,224.6865,220.2441,223.6006,30031.0],["2013-03-21",222.8108,224.9826,219.6517,221.5274,25731.0],["2013-03-22",222.8107,226.4634,221.1325,223.403,21262.0],["2013-03-25",223.5018,230.3135,223.5018,225.3775,20369.0],["2013-03-26",227.0557,230.1161,226.266,228.2404,16508.0],["2013-03-27",227.9442,233.0776,227.3518,229.4249,16823.0],["2013-03-28",230.1161,233.5712,229.8199,230.8071,16892.0],["2013-04-01",231.0045,233.1763,226.3647,228.6352,24085.0],["2013-04-02",230.8165,233.7909,229.6267,230.519,14385.0],["2013-04-03",230.6182,232.7995,225.0659,226.9497,19408.0],["2013-04-04",227.7429,229.825,226.0574,229.3293,19823.0],["2013-04-05",225.2642,228.5361,224.5702,227.4455,17215.0],["2013-04-08",228.2387,230.3208,225.8591,229.4284,12862.0],["2013-04-09",230.6181,230.9156,227.3462,227.3462,10715.0],["2013-04-10",228.7344,233.0969,227.7429,232.2046,13208.0],["2013-04-11",231.7088,233.3943,229.131,230.4199,17715.0],["2013-04-12",228.6353,231.4114,227.4455,231.0148,10638.0],["2013-04-15",230.519,230.9156,213.4656,217.3323,41538.0],["2013-04-16",220.0094,228.9327,218.9188,226.6523,19177.0],["2013-04-17",224.8677,224.8677,220.8026,223.2813,35377.0],["2013-04-18",224.5702,225.6608,221.5957,222.8847,13338.0],["2013-04-19",223.4795,227.2472,221.2983,224.0744,15308.0],["2013-04-22",225.5617,228.2387,219.3153,226.454,18131.0],["2013-04-23",228.5361,234.0884,226.7514,232.7994,27177.0],["2013-04-24",235.179,237.3603,231.7089,232.3037,26908.0],["2013-04-25",234.9807,239.3432,231.6097,232.502,22777.0],["2013-04-26",232.2045,233.5926,229.0318,231.2131,19977.0],["2013-04-29",232.5021,234.9808,231.2131,233.1961,16854.0],["2013-04-30",235.6748,244.2015,234.3858,237.9552,28708.0],["2013-05-01",239.3433,239.3433,227.6438,230.2216,38823.0],["2013-05-02",232.4028,233.9892,230.4199,231.5105,15985.0],["2013-05-03",234.485,238.9466,234.485,237.6577,20477.0],["2013-05-06",237.5586,238.8475,234.1876,236.3688,13292.0],["2013-05-07",237.9552,244.6972,236.1705,244.5981,15631.0],["2013-05-08",244.5981,244.9947,240.3347,243.5074,17838.0],["2013-05-09",243.5073,246.9775,243.1107,246.0851,11738.0],["2013-05-10",247.1758,249.3571,243.8048,245.3912,12885.0],["2013-05-13",245.0938,249.1589,244.5981,246.3827,11562.0],["2013-05-14",247.3741,248.3655,244.9945,246.0851,22346.0],["2013-05-15",245.6886,249.6545,244.4988,247.6716,15692.0],["2013-05-16",247.2751,248.3657,244.2015,246.6802,16877.0],["2013-05-17",247.1759,249.3571,245.2921,248.5639,17177.0],["2013-05-20",247.0767,251.5384,246.0853,249.8529,19977.0],["2013-05-21",250.6462,252.8274,246.4819,250.0513,18062.0],["2013-05-22",249.6546,253.2239,244.3997,245.6887,14446.0],["2013-05-23",244.2015,248.2665,243.1108,244.6972,17646.0],["2013-05-24",242.9125,248.8614,240.2355,246.4819,15231.0],["2013-05-28",250.547,255.6035,247.8699,251.3401,12531.0],["2013-05-29",248.4648,250.3486,245.4904,249.0597,7038.0],["2013-05-30",249.1588,251.4392,247.8699,250.3486,7408.0],["2013-05-31",248.3657,250.5469,244.7963,245.1929,11377.0],["2013-06-03",245.6887,254.0171,244.5981,253.4223,18954.0],["2013-06-04",253.2238,256.4957,248.1673,253.5213,24231.0],["2013-06-05",252.2324,254.3146,248.7623,250.5469,9431.0],["2013-06-06",251.0428,254.1164,249.5556,253.8189,9669.0],["2013-06-07",255.1077,256.0992,250.4478,253.2239,7531.0],["2013-06-10",253.6205,258.1813,251.0427,257.7847,6385.0],["2013-06-11",255.1078,259.966,252.3316,258.578,12854.0],["2013-06-12",260.1642,261.8497,256.1983,256.6941,11369.0],["2013-06-13",257.8839,262.1472,257.5864,261.0566,8977.0],["2013-06-14",260.7593,261.1559,256.2976,257.3882,8292.0],["2013-06-17",259.3711,259.3711,254.2154,256.1984,9731.0],["2013-06-18",256.8924,259.8669,254.7112,259.272,9923.0],["2013-06-19",259.4702,259.966,252.3316,254.8103,7315.0],["2013-06-20",252.0341,252.3316,246.3827,248.5639,10454.0],["2013-06-21",248.564,255.306,245.7878,254.8103,18515.0],["2013-06-24",252.5299,253.3231,246.0853,246.2836,13138.0],["2013-06-25",247.4733,249.5554,241.7227,245.9861,35508.0],["2013-06-26",247.2751,250.4478,245.3912,249.0597,10562.0],["2013-06-27",249.9521,252.7282,248.3657,250.4478,14123.0],["2013-06-28",249.8528,251.9349,247.275,248.8613,81469.0],["2013-07-01",250.1555,259.9108,250.1555,256.6259,18700.0],["2013-07-02",256.825,257.7209,254.2369,257.7209,14046.0],["2013-07-03",257.5218,258.8159,256.0286,258.3182,6177.0],["2013-07-05",261.9016,264.2907,258.9153,264.2907,8554.0],["2013-07-08",264.7885,270.363,264.7885,269.8653,16962.0],["2013-07-09",257.1237,270.2635,257.1237,268.0735,22838.0],["2013-07-10",269.6663,269.6663,264.9877,267.3767,17277.0],["2013-07-11",270.2636,271.6572,268.6708,271.0599,12108.0],["2013-07-12",270.1639,271.458,269.4671,270.363,10362.0],["2013-07-15",270.5621,273.1503,268.7703,269.7657,12838.0],["2013-07-16",269.4672,270.7613,268.2727,270.0645,9208.0],["2013-07-17",269.5667,271.7566,268.9694,269.268,8500.0],["2013-07-18",269.9649,274.8425,268.9694,273.8471,14315.0],["2013-07-19",272.6527,273.7477,270.2636,273.6481,6846.0],["2013-07-22",272.7521,275.7384,269.5667,270.9603,11815.0],["2013-07-23",271.7567,271.7567,266.5804,269.3676,9438.0],["2013-07-24",270.0644,270.0644,267.078,267.9739,10192.0],["2013-07-25",267.3767,271.458,266.5803,269.9648,13800.0],["2013-07-26",267.4762,270.5621,262.1008,268.9694,10477.0],["2013-07-29",268.7704,268.7704,263.9922,264.9877,5769.0],["2013-07-30",267.7749,267.7749,260.9063,261.3045,12038.0],["2013-07-31",261.5036,264.3904,261.4041,263.4945,21062.0],["2013-08-01",266.2817,274.743,264.689,274.4443,16977.0],["2013-08-02",274.5439,278.5257,272.2544,277.1321,11192.0],["2013-08-05",275.5393,279.1229,273.1503,277.2316,10885.0],["2013-08-06",277.3311,280.7157,276.3357,277.5302,8269.0],["2013-08-07",277.2316,280.8153,274.0462,276.1367,11708.0],["2013-08-08",278.4262,278.9239,275.3403,276.0371,11092.0],["2013-08-09",275.4398,277.5303,270.6617,275.4398,6377.0],["2013-08-12",274.5439,277.2316,272.9512,275.4398,6700.0],["2013-08-13",276.2361,277.8288,271.2589,272.4534,12331.0],["2013-08-14",273.7476,275.3403,270.5622,271.8562,12469.0],["2013-08-15",268.7703,270.4626,266.2817,266.5804,11554.0],["2013-08-16",264.7885,271.0598,264.3904,266.4808,21923.0],["2013-08-19",266.879,267.2772,263.7932,264.0918,8231.0],["2013-08-20",263.8927,264.7886,262.0014,262.7977,14223.0],["2013-08-21",262.8973,263.6936,257.0242,258.1191,14508.0],["2013-08-22",257.3226,262.8971,257.3226,260.8067,10392.0],["2013-08-23",260.7071,260.8067,256.8249,257.9199,11900.0],["2013-08-26",257.4223,264.7886,257.4223,262.7977,21985.0],["2013-08-27",259.4131,261.9017,256.2277,256.4268,16977.0],["2013-08-28",255.6304,257.9199,253.1418,254.635,8838.0],["2013-08-29",254.7346,260.7072,254.7346,259.4131,7862.0],["2013-08-30",258.8159,258.8159,253.4405,255.0332,12400.0],["2013-09-03",259.015,259.015,252.0468,255.3318,11008.0],["2013-09-04",254.5355,258.7163,253.6396,258.3182,7323.0],["2013-09-05",258.6166,258.9153,254.3362,255.8294,6692.0],["2013-09-06",257.8205,257.8205,250.4542,252.9428,11015.0],["2013-09-09",253.4405,256.2278,252.3455,254.3364,15769.0],["2013-09-10",255.1328,256.7255,253.9383,256.5264,13238.0],["2013-09-11",256.5264,260.8068,256.1282,260.7072,28238.0],["2013-09-12",259.7118,260.7072,256.9245,258.2186,18115.0],["2013-09-13",259.7119,259.9109,257.721,259.8114,10254.0],["2013-09-16",264.0917,264.5894,261.5035,262.9967,14877.0],["2013-09-17",262.2999,263.6935,257.1236,259.7117,43369.0],["2013-09-18",259.1145,262.6981,257.8204,261.6031,13462.0],["2013-09-19",261.8023,262.6982,259.1146,261.7027,7123.0],["2013-09-20",262.5986,264.0917,261.3045,262.3995,20585.0],["2013-09-23",262.3,262.8972,260.0104,262.4991,12754.0],["2013-09-24",263.0962,264.7885,259.214,263.9922,17646.0],["2013-09-25",263.7932,267.8745,263.2954,263.7932,8723.0],["2013-09-26",263.8927,268.0736,263.8927,267.4763,8069.0],["2013-09-27",264.9877,267.4763,264.0918,266.879,7746.0],["2013-09-30",263.594,270.4626,262.3995,269.4672,17223.0],["2013-10-01",269.2681,269.8653,265.5849,269.8653,11938.0],["2013-10-02",268.7664,268.7664,265.0696,267.7672,11892.0],["2013-10-03",267.2676,269.6655,265.1694,267.4674,11154.0],["2013-10-04",267.2676,268.7663,266.5682,267.6673,6823.0],["2013-10-07",265.5691,265.5691,261.7724,262.6716,12885.0],["2013-10-08",263.4709,263.6707,260.8731,262.2719,10569.0],["2013-10-09",262.3718,266.5682,261.073,262.6716,19085.0],["2013-10-10",266.0687,268.1669,263.8706,267.7672,9185.0],["2013-10-11",265.9686,273.3622,265.9686,273.3622,13285.0],["2013-10-14",272.0634,276.2597,270.2649,275.2606,22054.0],["2013-10-15",273.8618,274.4613,271.364,272.3631,10338.0],["2013-10-16",274.1616,279.0573,272.2633,278.1581,9546.0],["2013-10-17",277.6585,279.0573,275.5604,279.0573,14038.0],["2013-10-18",281.5552,288.7489,280.7559,288.4492,12669.0],["2013-10-21",288.1495,288.1495,283.3536,284.5526,16485.0],["2013-10-22",286.1512,287.9496,283.9531,286.7507,15154.0],["2013-10-23",285.9514,288.649,285.3519,287.7498,12177.0],["2013-10-24",289.0486,291.4465,287.6498,288.9487,6446.0],["2013-10-25",290.1476,291.0469,285.5517,291.0469,10246.0],["2013-10-28",290.3475,292.2459,287.55,288.5491,11462.0],["2013-10-29",286.0512,289.748,249.8827,258.7749,49831.0],["2013-10-30",258.1754,261.7723,254.7784,259.774,37485.0],["2013-10-31",259.0746,263.6707,257.8757,261.7723,22292.0],["2013-11-01",261.1729,270.3649,261.0729,269.7654,21408.0],["2013-11-04",269.8654,271.464,269.0661,270.4648,17292.0],["2013-11-05",269.7654,269.7654,265.0695,265.9687,12615.0],["2013-11-06",267.7671,267.7671,263.4708,263.9704,8192.0],["2013-11-07",264.3702,264.8697,259.4744,259.6742,11692.0],["2013-11-08",259.6741,267.2675,259.1745,265.2692,11946.0],["2013-11-11",265.569,270.7645,265.1694,270.0651,20115.0],["2013-11-12",269.2659,272.2633,268.2667,270.6647,7915.0],["2013-11-13",268.6664,271.8636,266.6681,271.7637,7908.0],["2013-11-14",271.5638,271.5638,268.2667,270.165,8562.0],["2013-11-15",269.7654,273.1625,269.4657,272.8627,6423.0],["2013-11-18",272.8628,272.8628,269.2659,270.6647,7515.0],["2013-11-19",271.1642,272.7628,268.5664,269.2658,6623.0],["2013-11-20",269.5657,270.8646,266.5683,266.968,8500.0],["2013-11-21",268.5664,272.1633,268.3666,271.8636,20654.0],["2013-11-22",272.1633,273.662,270.7645,273.0625,10846.0],["2013-11-25",272.9626,274.2615,272.0634,272.4631,6877.0],["2013-11-26",272.0634,273.5621,270.6646,273.0625,8362.0],["2013-11-27",273.9617,276.1598,272.2632,275.4604,8677.0],["2013-11-29",276.2598,280.2563,275.2607,279.6568,7446.0],["2013-12-02",278.8575,278.8575,268.8662,272.563,11577.0],["2013-12-03",271.2642,273.8619,269.2659,271.0644,17869.0],["2013-12-04",269.5656,271.2642,265.1695,265.4692,12231.0],["2013-12-05",265.5691,266.8679,263.2711,266.2685,12123.0],["2013-12-06",269.3658,270.9644,267.2676,268.1668,7746.0],["2013-12-09",269.066,269.8653,262.5717,266.3683,15408.0],["2013-12-10",265.5691,267.4674,263.7707,263.8705,9246.0],["2013-12-11",263.9704,264.0703,260.1737,261.4726,12277.0],["2013-12-12",261.4727,263.1713,260.3737,261.5726,10654.0],["2013-12-13",261.2728,268.1668,261.2728,266.868,7846.0],["2013-12-16",267.4674,276.7593,267.2675,275.5603,15800.0],["2013-12-17",276.1599,276.9592,271.5639,272.8627,8508.0],["2013-12-18",272.563,277.8584,271.0643,277.4588,7469.0],["2013-12-19",277.3589,278.6578,273.3623,273.9618,9408.0],["2013-12-20",274.2615,276.9591,273.3623,276.4596,31469.0],["2013-12-23",276.7593,279.9565,276.7593,279.7567,6862.0],["2013-12-24",278.358,283.5535,277.1591,281.4553,4200.0],["2013-12-26",282.2546,285.0521,278.9574,284.3528,4469.0],["2013-12-27",285.6517,285.6517,281.0557,283.0539,3685.0],["2013-12-30",282.1546,283.0539,277.8584,280.8558,7200.0],["2013-12-31",281.7583,282.0591,276.7448,277.1459,7669.0],["2014-01-02",275.4412,276.845,272.734,275.341,7662.0],["2014-01-03",275.2407,277.9479,274.7393,277.0455,9108.0],["2014-01-06",277.5469,278.6498,274.7393,277.8477,13392.0],["2014-01-07",278.2487,290.6822,277.3463,286.4709,19462.0],["2014-01-08",285.5685,287.8747,282.9614,283.6633,19708.0],["2014-01-09",285.1673,287.8746,282.6606,287.273,12008.0],["2014-01-10",287.9749,287.9749,284.3652,287.5738,8531.0],["2014-01-13",287.3733,290.1809,281.9587,284.2649,12492.0],["2014-01-14",285.8693,287.3733,282.7609,286.3706,8792.0],["2014-01-15",287.7744,288.376,284.666,286.6714,13562.0],["2014-01-16",285.8693,287.5738,283.2622,286.6714,6054.0],["2014-01-17",286.872,288.0752,282.7609,284.9668,5415.0],["2014-01-21",285.9695,296.7986,284.2649,294.1916,11015.0],["2014-01-22",293.991,296.2972,290.9829,295.7959,11515.0],["2014-01-23",293.6903,297.9017,292.5874,297.8014,15146.0],["2014-01-24",295.5955,297.3001,285.5685,288.1755,11146.0],["2014-01-27",289.479,290.9831,284.8666,285.2677,6946.0],["2014-01-28",285.4682,287.8747,280.555,286.2704,12262.0],["2014-01-29",284.3651,287.3732,281.4573,284.666,10892.0],["2014-01-30",286.2704,294.2919,283.0617,289.9803,13231.0],["2014-01-31",297.9017,317.9557,290.582,310.7362,47608.0],["2014-02-03",310.2349,315.0478,302.8149,303.7173,20723.0],["2014-02-04",304.5194,310.0343,302.3135,307.0262,12585.0],["2014-02-05",306.1238,309.4326,303.8175,305.3216,15154.0],["2014-02-06",306.9259,313.644,305.2213,311.7389,12269.0],["2014-02-07",312.4407,320.3621,309.2321,311.3378,10546.0],["2014-02-10",310.5356,314.2456,307.9286,310.2348,14415.0],["2014-02-11",311.5383,318.5572,308.43,317.4543,13185.0],["2014-02-12",320.8634,320.8634,310.335,313.644,16685.0],["2014-02-13",310.335,317.0531,285.2676,291.0832,38946.0],["2014-02-14",292.1863,293.2893,287.2731,292.1863,25008.0],["2014-02-18",292.6876,294.9938,289.7797,292.0859,29877.0],["2014-02-19",291.2839,294.6931,287.5739,288.2758,29600.0],["2014-02-20",289.1782,291.6849,287.6741,289.3787,17277.0],["2014-02-21",290.7825,295.4952,288.4763,295.0941,30462.0],["2014-02-24",295.3949,300.4084,294.3922,298.5033,14677.0],["2014-02-25",298.7039,300.4085,294.0915,298.4031,12462.0],["2014-02-26",298.3027,301.3108,297.3,299.7065,12854.0],["2014-02-27",299.7065,301.01,295.9965,299.4057,17185.0],["2014-02-28",300.4084,308.0289,299.6062,304.3189,21038.0],["2014-03-03",302.6144,302.9152,298.5033,301.2106,19031.0],["2014-03-04",303.617,317.0532,303.617,308.2294,33731.0],["2014-03-05",308.43,309.8338,303.617,304.72,13815.0],["2014-03-06",305.7227,306.6252,302.9152,303.216,7777.0],["2014-03-07",305.9233,307.1265,301.7119,304.2187,10792.0],["2014-03-10",304.6198,305.3217,298.3028,298.9044,13862.0],["2014-03-11",298.7039,298.8042,289.5794,290.7826,22223.0],["2014-03-12",290.0805,291.7851,287.674,290.0805,15823.0],["2014-03-13",291.5846,291.5846,284.0644,284.9668,17731.0],["2014-03-14",284.1647,287.7744,282.6606,284.8665,15031.0],["2014-03-17",285.7689,289.6795,284.1646,286.17,19231.0],["2014-03-18",285.7689,288.5765,284.7662,287.4735,10038.0],["2014-03-19",287.975,290.0806,286.5712,288.2758,20123.0],["2014-03-20",288.1754,289.5792,286.5711,287.4735,8300.0],["2014-03-21",289.5793,293.2893,286.4709,287.1728,21669.0],["2014-03-24",287.9749,288.9776,276.2433,276.2433,23769.0],["2014-03-25",277.7473,279.8529,274.3381,276.4438,21838.0],["2014-03-26",278.1485,279.1512,269.8261,269.9264,14285.0],["2014-03-27",270.3274,270.6282,265.9156,269.0239,17677.0],["2014-03-28",269.1241,273.2352,269.1241,270.7284,15600.0],["2014-03-31",272.9344,274.238,269.425,272.9344,20862.0],["2014-04-01",273.1357,275.3506,271.3236,274.0418,29346.0],["2014-04-02",274.5453,276.9616,274.2433,275.1494,10054.0],["2014-04-03",275.9547,276.5587,273.8405,274.8472,17838.0],["2014-04-04",275.4514,277.2635,268.102,268.6053,23569.0],["2014-04-07",268.404,270.0148,260.8532,264.3769,25408.0],["2014-04-08",264.8803,269.7128,262.7661,268.102,17192.0],["2014-04-09",269.5114,270.3168,267.0952,269.2094,13869.0],["2014-04-10",268.2026,269.31,265.585,265.887,18131.0],["2014-04-11",262.4642,263.8736,257.7323,258.4371,24946.0],["2014-04-14",261.256,261.3567,257.0276,259.6452,15792.0],["2014-04-15",259.6452,261.4573,255.1147,259.2425,12392.0],["2014-04-16",259.9471,260.2492,256.7255,256.8262,12854.0],["2014-04-17",256.8261,260.9539,256.7255,259.041,9777.0],["2014-04-21",258.437,260.5512,256.1214,258.3363,15100.0],["2014-04-22",259.0411,261.558,257.7323,259.5445,13108.0],["2014-04-23",259.6451,259.7458,254.0072,254.2086,15069.0],["2014-04-24",255.9201,255.9201,248.0674,251.8931,21485.0],["2014-04-25",251.4903,251.591,246.3558,247.6646,17108.0],["2014-04-28",248.2686,250.1815,242.8321,245.4497,12777.0],["2014-04-29",245.2484,250.8863,242.3288,249.3762,18623.0],["2014-04-30",249.7788,257.0276,247.9667,256.9269,25638.0],["2014-05-01",256.5242,263.6722,251.3897,263.6722,35838.0],["2014-05-02",265.9877,268.3033,261.0546,264.3769,24577.0],["2014-05-05",261.7594,263.8736,255.316,261.256,20392.0],["2014-05-06",261.256,262.7661,259.2424,261.1553,28985.0],["2014-05-07",261.256,262.5648,257.833,262.4641,15962.0],["2014-05-08",262.6655,267.2966,260.0479,261.6587,15285.0],["2014-05-09",260.3498,263.8735,259.2424,263.3701,15385.0],["2014-05-12",263.7729,270.7196,263.7729,268.6053,19785.0],["2014-05-13",267.9006,269.3101,262.4641,263.9742,15054.0],["2014-05-14",263.0682,264.2763,260.8533,261.558,18185.0],["2014-05-15",260.3499,263.2695,256.4235,258.9404,34254.0],["2014-05-16",258.3363,260.8532,257.7322,260.2491,10492.0],["2014-05-19",258.739,267.4979,258.437,263.8735,12738.0],["2014-05-20",263.0682,263.0682,257.0276,258.6384,26108.0],["2014-05-21",258.8398,262.1621,256.8262,259.4438,15469.0],["2014-05-22",259.7458,262.4641,258.2357,260.1485,11169.0],["2014-05-23",260.9539,263.6722,259.3431,263.4708,8969.0],["2014-05-27",263.5716,265.5851,262.0614,263.6722,13754.0],["2014-05-28",263.2695,263.6722,261.3567,262.7661,12292.0],["2014-05-29",263.1688,264.5783,261.4573,263.5715,6569.0],["2014-05-30",263.7728,266.4911,260.7525,264.9809,31577.0],["2014-06-02",265.9877,265.9877,259.8465,263.7729,22115.0],["2014-06-03",262.9675,266.5918,261.7594,264.8803,29546.0],["2014-06-04",264.1756,267.2965,262.162,262.2627,20823.0],["2014-06-05",262.6654,271.7263,261.86,271.1222,10000.0],["2014-06-06",272.3303,276.7601,270.6188,272.0283,9708.0],["2014-06-09",271.6257,275.3507,271.0216,272.8338,9538.0],["2014-06-10",271.3235,272.733,265.7863,267.6992,14485.0],["2014-06-11",266.0885,268.2027,264.5783,266.5919,25692.0],["2014-06-12",265.5851,266.6925,263.0681,266.0884,19500.0],["2014-06-13",267.1958,267.7998,262.8667,265.9877,8523.0],["2014-06-16",264.8804,268.3034,264.5783,268.0013,8838.0],["2014-06-17",266.9945,271.9276,266.6924,271.8269,17077.0],["2014-06-18",272.2297,273.1358,269.3101,272.2297,10685.0],["2014-06-19",272.3304,273.2365,269.4108,270.6189,16569.0],["2014-06-20",271.827,274.4446,269.1088,269.4108,36885.0],["2014-06-23",270.6188,271.2229,266.6924,270.0148,15892.0],["2014-06-24",269.1087,274.5453,267.3972,267.5986,18685.0],["2014-06-25",266.6925,270.9209,265.6858,267.9006,13562.0],["2014-06-26",268.3033,270.2162,263.6722,264.7796,16331.0],["2014-06-27",263.2694,269.6121,263.2694,269.2094,60123.0],["2014-06-30",269.0073,271.4335,266.0756,268.1985,18692.0],["2014-07-01",268.1985,274.8706,268.1985,273.8597,16423.0],["2014-07-02",273.051,273.8597,265.0646,265.1657,16492.0],["2014-07-03",266.581,270.0181,266.581,270.0181,5785.0],["2014-07-07",268.8051,270.0182,262.1329,263.346,11292.0],["2014-07-08",262.5373,263.1439,259.6056,262.8406,19446.0],["2014-07-09",263.1439,264.6603,259.4035,260.5155,7600.0],["2014-07-10",255.9662,258.999,253.1356,257.6848,8369.0],["2014-07-11",256.8761,258.9991,252.8325,254.2478,10738.0],["2014-07-14",257.0784,258.9991,254.551,257.2805,13385.0],["2014-07-15",258.0891,258.9989,255.6629,255.9662,9215.0],["2014-07-16",257.4826,257.4826,252.6301,252.8323,8292.0],["2014-07-17",251.3161,253.338,244.1385,249.1932,19308.0],["2014-07-18",248.7887,251.7204,248.7887,251.5182,15954.0],["2014-07-21",248.8899,250.9117,246.7669,249.1932,7985.0],["2014-07-22",250.9117,250.9117,243.9363,244.5428,11462.0],["2014-07-23",245.1494,249.9008,244.0374,248.7887,8869.0],["2014-07-24",248.8898,255.4609,248.2833,252.0237,15354.0],["2014-07-25",249.9008,251.7205,247.6768,250.6084,11585.0],["2014-07-28",250.4063,253.2368,248.6877,249.5975,14092.0],["2014-07-29",242.2177,250.4062,230.7942,248.6876,30662.0],["2014-07-30",248.3843,251.5182,244.3406,247.4745,21415.0],["2014-07-31",244.1385,244.1385,238.9827,240.6002,22485.0],["2014-08-01",240.6003,243.1276,238.4774,241.1058,16515.0],["2014-08-04",243.0265,246.3625,239.5894,243.3298,18823.0],["2014-08-05",242.1166,245.4527,240.8024,243.633,17400.0],["2014-08-06",242.9254,249.3953,240.3981,246.0593,13131.0],["2014-08-07",247.5756,249.2942,243.633,244.4417,10985.0],["2014-08-08",243.9362,246.7668,242.622,244.8461,10554.0],["2014-08-11",246.3624,247.8788,243.1275,246.3624,10438.0],["2014-08-12",245.3516,247.5756,242.9254,244.745,12785.0],["2014-08-13",245.6548,246.3624,241.8133,245.2504,15892.0],["2014-08-14",245.3516,247.0702,244.5429,246.868,10085.0],["2014-08-15",248.9909,250.0018,242.8243,244.6439,13085.0],["2014-08-18",247.4746,248.3844,244.3407,245.756,7346.0],["2014-08-19",246.7669,248.6876,242.521,244.9472,9708.0],["2014-08-20",243.633,243.633,236.1522,237.8708,11115.0],["2014-08-21",237.5675,246.868,234.0292,245.6549,15431.0],["2014-08-22",245.2505,246.2615,241.2068,245.9582,14246.0],["2014-08-25",247.6768,247.879,244.7451,245.9582,14462.0],["2014-08-26",246.5647,248.1821,245.0483,248.081,12777.0],["2014-08-27",248.6876,253.54,248.3843,253.0346,19615.0],["2014-08-28",252.4279,254.0454,250.7094,252.2258,16215.0],["2014-08-29",252.5292,253.2368,250.6084,252.0237,6900.0],["2014-09-02",252.6302,258.6958,251.316,256.1685,12654.0],["2014-09-03",257.0783,258.1903,255.1575,256.1685,19477.0],["2014-09-04",255.8652,256.674,253.7423,254.2478,17446.0],["2014-09-05",253.2368,255.0564,250.5073,254.3488,11469.0],["2014-09-08",253.7423,255.4609,252.1248,254.7532,20377.0],["2014-09-09",254.0456,254.0456,251.3161,251.7205,13531.0],["2014-09-10",252.2259,252.8325,249.3953,249.9008,11415.0],["2014-09-11",248.2833,251.3161,247.8789,249.7997,10808.0],["2014-09-12",249.7996,249.7996,245.9581,248.3843,10454.0],["2014-09-15",247.8788,248.1821,244.1384,244.8461,7515.0],["2014-09-16",244.745,245.4526,241.8133,242.0155,13931.0],["2014-09-17",241.7123,242.2178,239.2861,241.1058,12408.0],["2014-09-18",241.3079,244.6439,241.1057,241.9144,9662.0],["2014-09-19",242.0156,243.9363,235.1413,235.2424,25285.0],["2014-09-22",235.2424,237.1632,233.3217,234.5348,10192.0],["2014-09-23",233.2205,234.4336,230.4909,231.9062,10346.0],["2014-09-24",231.8052,234.9391,229.7834,233.8271,8515.0],["2014-09-25",233.1194,235.0401,227.1549,229.4801,11046.0],["2014-09-26",229.6822,231.7041,229.1768,231.0975,7438.0],["2014-09-29",228.2669,230.0866,227.256,227.3571,12115.0],["2014-09-30",227.357,228.6712,221.797,221.8981,12869.0],["2014-10-01",221.1869,224.2349,217.2244,223.0157,16185.0],["2014-10-02",223.1174,227.791,223.1174,226.6734,11600.0],["2014-10-03",228.7054,229.9246,226.9782,228.0958,11162.0],["2014-10-06",228.7054,229.5182,227.0798,229.1118,7754.0],["2014-10-07",228.1974,231.347,226.9782,228.6038,11569.0],["2014-10-08",227.791,235.3095,225.1493,234.1919,17538.0],["2014-10-09",234.1919,234.1919,227.3846,227.9942,18600.0],["2014-10-10",226.267,231.2455,224.5397,225.9622,19631.0],["2014-10-13",225.6574,232.6679,224.5397,229.823,11300.0],["2014-10-14",232.0582,236.2239,231.0422,234.4967,10269.0],["2014-10-15",231.0422,242.1168,228.6038,240.796,25031.0],["2014-10-16",236.9352,240.3896,236.0207,237.748,16092.0],["2014-10-17",239.9832,239.9832,231.3471,231.9567,21731.0],["2014-10-20",230.6359,235.8175,229.1118,235.2079,28408.0],["2014-10-21",235.3095,239.8816,234.6999,238.5607,23315.0],["2014-10-22",239.3736,241.5072,237.4431,237.8495,11208.0],["2014-10-23",239.3736,242.9297,237.8496,241.7104,19315.0],["2014-10-24",242.4216,243.2344,239.5768,242.9296,8685.0],["2014-10-27",241.3041,243.9457,238.3576,243.3361,12246.0],["2014-10-28",244.5553,253.4963,242.6249,252.9883,15038.0],["2014-10-29",252.7849,254.0042,247.4,249.5337,9238.0],["2014-10-30",249.4322,252.2771,248.0098,250.9562,21923.0],["2014-10-31",255.2235,257.9668,253.2931,256.3412,14746.0],["2014-11-03",256.5443,256.9507,255.4267,255.8331,15515.0],["2014-11-04",255.7315,269.6509,255.5283,268.7365,13785.0],["2014-11-05",268.838,269.2444,263.4531,267.0092,12300.0],["2014-11-06",267.6189,269.7525,265.6884,268.33,11423.0],["2014-11-07",268.2284,268.2284,265.4852,267.0092,12854.0],["2014-11-10",267.2125,269.5493,266.7045,269.4477,9685.0],["2014-11-11",269.6509,272.3941,268.5333,271.2765,12515.0],["2014-11-12",270.4637,274.3246,270.4637,273.3086,8008.0],["2014-11-13",273.7149,276.1533,270.9716,274.3245,14185.0],["2014-11-14",274.1214,274.3246,271.175,272.2926,21823.0],["2014-11-17",271.9877,275.0357,271.378,272.5973,13962.0],["2014-11-18",272.9022,275.2391,266.3997,266.7045,13746.0],["2014-11-19",264.5709,265.2821,255.6299,258.7796,35477.0],["2014-11-20",257.1538,263.8595,256.9506,263.3515,12285.0],["2014-11-21",266.9076,268.7364,256.5442,257.0522,10715.0],["2014-11-24",256.9507,259.9987,256.5443,259.3891,8708.0],["2014-11-25",259.186,261.6244,257.4588,258.5764,8100.0],["2014-11-26",259.1859,259.4907,252.8866,259.3891,12292.0],["2014-11-28",260.1003,260.8115,257.2554,257.2554,5700.0],["2014-12-01",256.3411,257.7635,253.3946,254.8171,12800.0],["2014-12-02",254.8171,260.4052,254.5123,257.1539,7408.0],["2014-12-03",257.0523,260.5068,255.9347,258.7796,8885.0],["2014-12-04",258.6779,260.1003,253.801,256.8491,24469.0],["2014-12-05",256.5443,259.9988,256.5443,257.8651,9062.0],["2014-12-08",256.5443,259.694,252.6834,252.9883,8485.0],["2014-12-09",250.5498,261.3196,249.6354,261.0148,15308.0],["2014-12-10",259.5924,261.218,250.245,250.9562,13715.0],["2014-12-11",252.4801,257.4586,250.3465,251.2609,10169.0],["2014-12-12",248.2129,248.5177,243.6408,246.2825,12938.0],["2014-12-15",246.6889,248.5178,244.3521,245.3681,7900.0],["2014-12-16",244.3521,248.3146,242.2185,242.5233,13738.0],["2014-12-17",243.5392,255.833,242.0152,255.1218,29531.0],["2014-12-18",257.9667,257.9667,254.7155,255.7315,9931.0],["2014-12-19",255.8332,257.9668,250.4483,256.7476,33085.0],["2014-12-22",257.0523,257.8651,255.325,256.9507,10531.0],["2014-12-23",258.9827,259.9987,256.341,258.2715,13869.0],["2014-12-24",258.9827,261.6243,258.1699,261.4211,4038.0],["2014-12-26",262.2339,262.9451,258.9826,260.7099,4046.0],["2014-12-29",260.9132,266.1965,260.6084,264.8756,8185.0],["2014-12-30",262.5289,264.9776,259.876,263.2431,9146.0],["2014-12-31",263.243,264.8756,259.774,260.8963,14315.0],["2015-01-02",260.9984,262.6309,255.0805,260.4883,17262.0],["2015-01-05",258.3455,259.4679,251.5094,251.6114,11554.0],["2015-01-06",252.7337,253.2439,243.9589,244.7752,12946.0],["2015-01-07",246.3058,247.3261,239.7757,242.8367,14562.0],["2015-01-08",245.3874,248.4484,244.7752,247.224,17638.0],["2015-01-09",246.7139,249.0607,245.1835,248.3465,10508.0],["2015-01-12",247.9383,248.1423,245.7956,247.6322,9931.0],["2015-01-13",249.979,254.9785,246.1017,251.1013,10062.0],["2015-01-14",248.1424,250.9993,246.918,249.6729,6154.0],["2015-01-15",249.8769,250.081,239.2656,240.592,11115.0],["2015-01-16",239.4696,244.4692,239.1635,243.0407,10531.0],["2015-01-20",243.0408,244.5713,239.7757,242.1225,7146.0],["2015-01-21",239.7757,239.7757,227.7359,234.0619,23454.0],["2015-01-22",234.7762,240.49,231.8172,240.2859,19177.0],["2015-01-23",240.694,244.7752,239.3676,243.959,13146.0],["2015-01-26",243.6529,248.1423,241.5102,246.8159,9446.0],["2015-01-27",243.5509,244.5712,237.0208,238.8574,9369.0],["2015-01-28",239.0615,240.1838,234.0619,236.3066,11054.0],["2015-01-29",237.327,241.3062,235.1843,239.0615,13769.0],["2015-01-30",236.5107,239.1635,232.7355,233.3477,11123.0],["2015-02-02",234.47,236.4086,230.8989,234.6741,10885.0],["2015-02-03",236.6127,244.4692,236.0005,242.6326,10608.0],["2015-02-04",240.3879,246.4078,240.3879,244.3672,9915.0],["2015-02-05",226.3075,247.2241,226.3075,246.6119,17769.0],["2015-02-06",247.4281,257.8354,247.122,253.9582,14423.0],["2015-02-09",251.8155,253.55,247.02,248.5505,11754.0],["2015-02-10",249.0607,250.081,245.0814,248.4485,12331.0],["2015-02-11",248.5505,248.7545,245.9997,246.918,6769.0],["2015-02-12",248.8566,254.9785,248.2444,253.5501,11192.0],["2015-02-13",253.9582,256.7131,252.7338,253.9582,7192.0],["2015-02-17",255.0805,257.2232,253.9582,255.4886,13900.0],["2015-02-18",255.0806,258.0395,254.5705,257.0192,15138.0],["2015-02-19",256.203,258.0395,252.7339,252.7339,10815.0],["2015-02-20",252.8358,253.9582,248.1423,251.2033,16231.0],["2015-02-23",250.0809,252.3256,247.3261,252.3256,27315.0],["2015-02-24",251.8156,255.0806,251.8156,252.7339,12792.0],["2015-02-25",252.2235,254.6723,250.387,253.3459,13438.0],["2015-02-26",252.8358,256.1008,251.9175,254.4683,12508.0],["2015-02-27",253.8562,255.6927,249.9789,249.9789,11715.0],["2015-03-02",250.5911,252.4277,248.0403,251.9176,12131.0],["2015-03-03",250.285,254.6724,248.2444,252.6318,14492.0],["2015-03-04",251.2033,252.2236,248.8566,251.3053,8731.0],["2015-03-05",251.9175,253.448,248.8566,252.5297,14731.0],["2015-03-06",250.387,254.2643,249.3667,251.7135,11192.0],["2015-03-09",251.6114,254.5704,250.5911,252.2236,8685.0],["2015-03-10",251.2033,252.1216,249.0607,250.4891,8762.0],["2015-03-11",250.1831,254.5704,249.0607,253.6521,9115.0],["2015-03-12",255.9988,260.8964,254.0602,260.6923,13900.0],["2015-03-13",260.2842,260.5903,257.4273,259.9781,10031.0],["2015-03-16",261.3044,261.3044,256.1008,258.3455,9962.0],["2015-03-17",257.1212,259.3659,257.1212,259.2639,12669.0],["2015-03-18",258.1415,263.4471,256.1008,261.8146,9531.0],["2015-03-19",261.2024,262.7329,260.5902,262.2227,11477.0],["2015-03-20",263.3451,268.4468,262.6309,267.8346,14977.0],["2015-03-23",267.3244,271.0996,266.8143,267.9366,8615.0],["2015-03-24",267.5285,269.7733,265.794,268.6509,12800.0],["2015-03-25",268.6507,273.0381,266.0999,272.528,16954.0],["2015-03-26",271.6098,272.5281,268.6508,271.7118,16746.0],["2015-03-27",271.4057,272.2219,268.4468,270.9976,9115.0],["2015-03-30",271.6098,280.1805,271.2017,279.0581,10238.0],["2015-03-31",278.6482,282.645,276.906,282.1326,11762.0],["2015-04-01",280.0829,280.3903,274.4464,277.5208,17585.0],["2015-04-02",277.0084,280.5953,277.0084,278.3407,18469.0],["2015-04-06",275.7786,280.8003,275.3687,279.1606,13092.0],["2015-04-07",278.8531,280.0829,273.1141,275.0612,17523.0],["2015-04-08",275.0614,279.2631,273.8316,276.2911,15831.0],["2015-04-09",275.5737,278.2382,272.3968,274.9588,12908.0],["2015-04-10",276.1885,277.5208,275.1637,275.5736,13131.0],["2015-04-13",275.0613,275.7786,271.4744,272.6017,9077.0],["2015-04-14",272.3968,272.9092,268.9124,271.4745,7315.0],["2015-04-15",271.8844,274.8564,269.4248,271.167,8131.0],["2015-04-16",269.8347,272.1918,268.195,269.9372,5969.0],["2015-04-17",267.5801,267.7851,263.0709,266.7603,12169.0],["2015-04-20",268.2975,272.1918,266.9652,269.7322,5477.0],["2015-04-21",270.3471,270.962,264.7106,265.018,10815.0],["2015-04-22",265.0181,265.0181,261.5337,261.9436,11269.0],["2015-04-23",261.2263,262.2512,259.2792,261.1238,7169.0],["2015-04-24",261.3287,262.046,259.279,260.9187,6731.0],["2015-04-27",261.1238,262.7635,256.3071,260.5089,9200.0],["2015-04-28",260.099,263.3784,258.6642,262.2511,12846.0],["2015-04-29",260.2014,261.7386,258.9716,259.484,5408.0],["2015-04-30",257.127,259.9965,254.1551,254.1551,14877.0],["2015-05-01",254.2575,257.2295,253.2327,254.8724,8785.0],["2015-05-04",256.1022,258.9717,254.36,257.4344,10669.0],["2015-05-05",254.9748,257.4344,244.2143,251.4904,15862.0],["2015-05-06",251.4905,253.6426,248.7235,253.3351,11031.0],["2015-05-07",253.2327,253.2327,250.4657,252.1054,8608.0],["2015-05-08",253.95,257.127,251.7979,253.2327,8323.0],["2015-05-11",253.4376,254.4624,252.0029,252.4128,6115.0],["2015-05-12",250.6706,252.4128,246.0589,250.6706,7938.0],["2015-05-13",251.388,252.5153,248.211,249.8508,4908.0],["2015-05-14",251.4905,255.2823,250.8756,254.4625,9262.0],["2015-05-15",254.2575,255.2823,249.8508,251.0805,5946.0],["2015-05-18",250.2607,253.6426,248.621,252.2079,10631.0],["2015-05-19",252.3102,253.4375,249.5432,250.8755,10515.0],["2015-05-20",250.7731,250.978,248.211,250.6706,9569.0],["2015-05-21",249.8508,250.2607,245.444,245.649,8985.0],["2015-05-22",244.5217,246.2639,241.0373,242.677,8262.0],["2015-05-26",241.3448,241.4473,233.1462,236.5282,13408.0],["2015-05-27",236.0157,240.6273,234.7859,240.2174,8154.0],["2015-05-28",238.5778,242.5745,238.5778,242.1646,9415.0],["2015-05-29",241.3448,243.3944,237.2455,240.7299,9623.0],["2015-06-01",242.1646,246.2639,237.5529,242.1646,9438.0],["2015-06-02",240.7299,240.7299,235.7083,237.1431,15969.0],["2015-06-03",238.0654,241.5498,235.8108,241.3448,6815.0],["2015-06-04",239.91,239.91,236.8356,239.0902,6062.0],["2015-06-05",239.3976,239.3976,235.7083,238.8852,5608.0],["2015-06-08",237.9628,238.6802,234.6834,234.8884,5085.0],["2015-06-09",235.1959,235.7083,231.7115,233.5561,8285.0],["2015-06-10",235.1959,237.553,233.1463,234.4785,12331.0],["2015-06-11",234.991,235.5034,232.5314,233.6587,6500.0],["2015-06-12",233.4536,233.6586,231.3015,231.404,8362.0],["2015-06-15",228.4321,230.3792,225.5626,225.9725,13454.0],["2015-06-16",225.46,231.0965,225.0501,229.5593,9677.0],["2015-06-17",229.0469,230.5842,226.3824,226.6898,5823.0],["2015-06-18",226.7924,229.8668,226.5874,227.5098,7931.0],["2015-06-19",228.2271,229.5594,225.9725,227.0998,18600.0],["2015-06-22",226.4849,227.4072,223.5129,226.5874,14608.0],["2015-06-23",227.2023,230.2767,225.9725,229.047,13569.0],["2015-06-24",229.0469,230.9941,228.0221,228.842,11746.0],["2015-06-25",229.7644,229.7644,226.6899,229.1495,9254.0],["2015-06-26",230.0717,232.8387,227.4072,232.4288,50462.0],["2015-06-29",230.0718,232.4288,227.2023,227.4072,11369.0],["2015-06-30",230.1893,232.044,225.8617,226.5829,14046.0],["2015-07-01",228.8498,231.5288,226.2738,228.8498,14415.0],["2015-07-02",229.9832,231.2197,226.686,228.1285,8100.0],["2015-07-06",226.789,229.365,225.0374,225.5526,8462.0],["2015-07-07",224.5222,225.7586,220.7097,225.0374,11031.0],["2015-07-08",223.8009,225.8616,219.4732,220.8127,19846.0],["2015-07-09",222.7705,223.9039,218.1337,218.4428,11777.0],["2015-07-10",221.0188,223.0796,220.4006,221.3279,6654.0],["2015-07-13",222.4614,226.1708,222.4614,225.3464,7015.0],["2015-07-14",225.7586,227.2012,223.3888,224.3161,8431.0],["2015-07-15",224.7282,225.2434,219.8854,221.1219,9715.0],["2015-07-16",221.9461,225.8616,221.2249,223.3887,7777.0],["2015-07-17",222.4614,222.4614,218.3398,221.0188,8308.0],["2015-07-20",220.5036,226.9951,220.4006,226.0677,10962.0],["2015-07-21",225.8617,229.6741,223.3888,224.3161,7177.0],["2015-07-22",225.4495,226.0677,222.1522,223.0796,5031.0],["2015-07-23",223.8009,223.8009,214.7335,217.5155,9600.0],["2015-07-24",216.3821,216.5882,210.921,213.8061,18115.0],["2015-07-27",213.497,215.4547,207.3146,211.4362,13085.0],["2015-07-28",212.0544,213.497,208.6541,212.0544,14962.0],["2015-07-29",212.1575,212.1575,208.4481,208.8602,11377.0],["2015-07-30",207.5207,209.8906,205.2538,205.9751,12900.0],["2015-07-31",206.9025,211.6423,206.0782,210.3028,13046.0],["2015-08-03",210.3027,212.5696,208.1389,210.7149,11477.0],["2015-08-04",207.1085,210.1997,201.1323,201.7505,8446.0],["2015-08-05",201.7505,202.987,196.2894,196.5986,9515.0],["2015-08-06",197.3198,197.3198,190.5192,193.5074,37162.0],["2015-08-07",191.8588,194.1256,189.6949,192.8892,10962.0],["2015-08-10",193.7134,195.6712,192.2709,193.3013,13608.0],["2015-08-11",191.2405,197.3198,191.2405,193.7135,12985.0],["2015-08-12",191.3436,194.3317,187.119,193.0952,15185.0],["2015-08-13",192.8892,196.0834,192.1679,192.2709,11131.0],["2015-08-14",192.2709,195.5682,192.2709,194.7439,8192.0],["2015-08-17",194.8469,197.2168,192.8891,195.6712,11346.0],["2015-08-18",195.3621,196.0834,192.1679,192.7861,15292.0],["2015-08-19",191.1375,192.1679,187.8402,190.1071,16154.0],["2015-08-20",188.8706,190.3132,186.5007,188.7676,14777.0],["2015-08-21",185.7795,188.4585,183.2035,186.3977,15208.0],["2015-08-24",176.5059,183.8217,170.6327,179.0819,16354.0],["2015-08-25",184.3369,184.3369,177.4333,179.288,25038.0],["2015-08-26",182.9974,184.9551,179.7002,182.8944,16092.0],["2015-08-27",184.1309,185.8825,181.2458,183.9248,15646.0],["2015-08-28",183.2035,186.5008,183.2035,185.5734,12623.0],["2015-08-31",184.9552,187.325,184.0278,186.0886,13123.0],["2015-09-01",183.3065,183.8217,179.7001,180.3183,10831.0],["2015-09-02",181.967,183.8217,178.0516,179.4941,17538.0],["2015-09-03",180.3184,182.7913,180.1123,180.2153,14377.0],["2015-09-04",177.7424,179.8032,177.1242,178.8759,11115.0],["2015-09-08",180.9366,181.864,178.7728,178.9789,9954.0],["2015-09-09",180.2154,180.2154,177.7425,178.2576,12869.0],["2015-09-10",178.0515,179.9062,174.7543,175.7847,15638.0],["2015-09-11",175.5786,178.8758,175.1664,177.8455,8700.0],["2015-09-14",177.9485,179.185,176.8151,177.7424,6777.0],["2015-09-15",177.7424,179.391,176.1968,178.3606,9800.0],["2015-09-16",178.2576,179.8032,178.2576,178.5667,12546.0],["2015-09-17",178.6698,181.2457,178.5667,179.0819,17208.0],["2015-09-18",177.4333,181.3487,177.1241,179.288,18685.0],["2015-09-21",179.9062,180.5245,178.4637,178.6698,7131.0],["2015-09-22",177.4333,178.1546,175.2695,175.7847,10823.0],["2015-09-23",176.1968,177.0211,173.1057,175.4756,13177.0],["2015-09-24",174.5482,176.5059,172.8995,175.9907,9492.0],["2015-09-25",176.8151,180.0093,175.3725,178.4637,13700.0],["2015-09-28",177.3303,177.8455,175.5786,176.1968,10115.0],["2015-09-29",176.1969,176.4029,174.5482,175.6817,8738.0],["2015-09-30",176.506,178.1546,175.4756,177.4333,15215.0],["2015-10-01",177.8483,179.716,176.1881,178.1596,10231.0],["2015-10-02",177.0182,179.8198,174.943,179.8198,11638.0],["2015-10-05",180.7537,186.8757,180.7537,186.8757,11315.0],["2015-10-06",186.2531,187.7058,184.1778,185.2155,15885.0],["2015-10-07",186.6681,188.2246,184.1779,187.602,17277.0],["2015-10-08",187.2907,194.4503,187.1869,193.6202,13415.0],["2015-10-09",194.554,198.2895,193.5164,196.6293,11731.0],["2015-10-12",196.9406,197.5632,192.2713,195.7992,8062.0],["2015-10-13",194.554,197.3556,192.6863,192.9976,7600.0],["2015-10-14",193.3089,197.6669,191.5449,194.8653,8938.0],["2015-10-15",195.1766,198.497,192.6863,198.3932,8062.0],["2015-10-16",199.1195,199.1195,193.6201,196.4217,9162.0],["2015-10-19",195.1766,196.5255,194.5541,196.2142,6285.0],["2015-10-20",195.6954,198.6008,195.3841,198.497,7908.0],["2015-10-21",198.2894,198.2894,192.9976,193.3089,7585.0],["2015-10-22",193.8277,199.6384,193.2051,199.6384,7515.0],["2015-10-23",201.9211,203.7888,199.4308,202.2324,8038.0],["2015-10-26",200.9873,201.8174,197.5632,199.0158,7492.0],["2015-10-27",198.7045,198.8083,191.7524,193.3089,10692.0],["2015-10-28",194.139,203.4776,194.139,203.27,9854.0],["2015-10-29",202.6475,203.7889,200.8835,202.7513,5823.0],["2015-10-30",203.3738,204.3077,200.4685,201.2986,16523.0],["2015-11-02",201.1948,208.4582,199.7422,205.9679,10900.0],["2015-11-03",200.3647,203.2701,181.9988,184.8004,24631.0],["2015-11-04",184.3854,186.7719,176.4994,176.9145,15500.0],["2015-11-05",177.2258,179.301,175.0468,177.2258,18746.0],["2015-11-06",176.3957,184.9042,175.8769,184.9042,13169.0],["2015-11-09",184.9042,184.9042,182.7252,183.3478,11338.0],["2015-11-10",183.9703,186.0455,181.7913,185.0079,9331.0],["2015-11-11",184.9042,187.3944,183.7628,183.8665,10023.0],["2015-11-12",182.5177,183.1402,178.5747,178.7822,10923.0],["2015-11-13",177.5371,179.8198,175.7731,177.122,7454.0],["2015-11-16",177.537,177.7446,174.4242,175.1505,9238.0],["2015-11-17",175.1505,178.4709,172.5565,173.0753,10769.0],["2015-11-18",173.179,177.122,173.0753,176.6032,11938.0],["2015-11-19",176.9145,180.8574,176.4994,178.3671,8415.0],["2015-11-20",179.5086,183.4515,178.7822,182.9327,19485.0],["2015-11-23",182.2063,183.9703,180.4424,183.1402,10469.0],["2015-11-24",182.2063,184.6966,181.48,182.6214,18608.0],["2015-11-25",182.8289,184.074,181.1687,183.1402,13085.0],["2015-11-27",182.6214,186.5644,182.2063,186.3568,16077.0],["2015-11-30",187.0832,188.1208,184.3853,184.5929,11062.0],["2015-12-01",184.8004,189.4697,179.4048,179.7161,21662.0],["2015-12-02",179.301,180.4424,174.6317,175.2543,9869.0],["2015-12-03",175.9806,176.2919,172.1414,172.2452,12369.0],["2015-12-04",171.6226,178.4709,171.3113,176.9145,16785.0],["2015-12-07",177.3295,178.8859,173.0753,176.8107,9362.0],["2015-12-08",174.943,176.0844,172.2452,173.2828,10562.0],["2015-12-09",173.0753,175.8769,172.0377,172.9715,11438.0],["2015-12-10",172.764,175.9806,170.4812,172.5565,8777.0],["2015-12-11",169.5473,175.358,168.9248,173.5941,20454.0],["2015-12-14",173.5941,175.6693,171.8301,173.8016,19646.0],["2015-12-15",175.1505,180.1311,175.1505,180.1311,11254.0],["2015-12-16",183.5553,199.3271,181.7913,198.9121,24531.0],["2015-12-17",199.9497,202.5437,199.0158,200.8835,25038.0],["2015-12-18",201.091,201.091,192.7901,193.3089,40377.0],["2015-12-21",195.1766,199.1196,195.1766,198.9121,14308.0],["2015-12-22",199.5346,199.9497,195.7992,197.5632,9892.0],["2015-12-23",198.3932,200.261,196.4218,197.7707,7954.0],["2015-12-24",197.2519,200.5723,196.1105,200.1572,6308.0],["2015-12-28",198.912,199.4308,193.8277,195.3841,10362.0],["2015-12-29",195.3841,200.5723,194.3465,200.261,8769.0],["2015-12-30",199.5301,200.6786,196.2933,197.233,7608.0],["2015-12-31",196.9198,198.0683,191.1771,192.5345,10623.0],["2016-01-04",188.9845,193.4742,186.1654,191.9081,14892.0],["2016-01-05",192.8478,197.8595,190.7595,197.0242,15800.0],["2016-01-06",193.8919,198.0683,193.4742,196.9198,20615.0],["2016-01-07",193.9963,194.4139,185.7478,187.3139,28069.0],["2016-01-08",188.1492,188.1492,179.7963,180.736,18715.0],["2016-01-11",179.7963,182.6154,172.0699,173.9493,15485.0],["2016-01-12",175.5154,175.5154,164.5522,168.6243,21400.0],["2016-01-13",168.6243,170.7126,159.645,163.5082,23046.0],["2016-01-14",164.8655,170.1905,162.7772,168.6243,13092.0],["2016-01-15",163.9258,167.9978,161.942,167.9978,15385.0],["2016-01-19",169.3552,169.3552,160.8979,163.5082,13408.0],["2016-01-20",160.6891,169.1464,156.5127,167.1626,15669.0],["2016-01-21",166.8494,170.0861,162.7773,163.0905,15015.0],["2016-01-22",165.492,169.2508,162.464,162.8817,19092.0],["2016-01-25",161.4199,161.4199,147.1156,149.3082,13738.0],["2016-01-26",149.517,157.6611,149.517,155.8861,22092.0],["2016-01-27",154.4244,154.842,150.77,151.1876,14346.0],["2016-01-28",152.0229,153.6935,148.8906,150.1435,11346.0],["2016-01-29",150.77,155.9905,150.77,154.1111,32377.0],["2016-02-01",153.6935,156.1994,152.0229,153.4847,24023.0],["2016-02-02",152.2317,153.6935,148.4729,148.995,16085.0],["2016-02-03",150.6655,152.4405,147.9509,151.1876,11254.0],["2016-02-04",151.3965,155.8862,151.3965,154.6332,16677.0],["2016-02-05",154.5288,155.4685,150.0391,150.4568,15708.0],["2016-02-08",149.3082,160.167,147.742,159.0185,27900.0],["2016-02-09",169.4596,191.6992,167.789,183.0331,35792.0],["2016-02-10",180.736,184.4949,174.5758,174.7846,28438.0],["2016-02-11",171.8611,177.7081,171.8611,174.1581,32377.0],["2016-02-12",175.6199,182.511,175.6199,177.6037,27262.0],["2016-02-16",181.8846,181.8846,176.4552,180.5273,20554.0],["2016-02-17",181.0492,186.1654,181.0492,183.6595,25554.0],["2016-02-18",183.3463,183.4507,177.0816,181.989,19500.0],["2016-02-19",181.4669,183.6596,178.1258,179.7963,30354.0],["2016-02-22",182.1978,184.286,180.1095,181.1537,19862.0],["2016-02-23",180.4228,182.6154,175.411,181.0493,39046.0],["2016-02-24",178.8566,181.5713,175.7243,178.439,14054.0],["2016-02-25",178.5434,180.6316,176.0375,180.3184,19169.0],["2016-02-26",182.0934,185.8522,180.9448,184.7037,18969.0],["2016-02-29",185.2257,192.7433,184.1816,191.8036,29069.0],["2016-03-01",192.0124,194.5183,187.9404,190.0286,19577.0],["2016-03-02",189.611,191.0728,186.6875,190.9684,15615.0],["2016-03-03",191.1772,193.683,190.6551,192.8478,9554.0],["2016-03-04",192.3257,198.3816,192.3257,196.2933,13892.0],["2016-03-07",195.8757,205.3771,195.8757,205.2727,13900.0],["2016-03-08",204.1241,205.5859,195.7712,197.6506,12438.0],["2016-03-09",198.7992,202.036,198.486,199.7389,7769.0],["2016-03-10",199.9477,202.036,194.936,198.1727,8008.0],["2016-03-11",199.9477,203.0801,197.1286,202.9757,10223.0],["2016-03-14",202.558,203.0801,198.6948,199.9477,7400.0],["2016-03-15",199.9477,199.9477,192.9522,194.3095,10385.0],["2016-03-16",193.6831,197.4419,193.6831,196.1889,12108.0],["2016-03-17",195.6668,203.6021,192.1169,202.1403,18138.0],["2016-03-18",203.3933,204.2286,200.3654,201.7227,30238.0],["2016-03-21",200.9919,205.586,200.9919,202.3492,34392.0],["2016-03-22",202.1403,204.2286,199.6345,203.08,13200.0],["2016-03-23",202.558,209.136,200.8875,204.333,19300.0],["2016-03-24",203.7065,205.1683,201.4095,204.2286,15138.0],["2016-03-28",204.8551,206.7345,203.0801,205.8992,13154.0],["2016-03-29",205.4815,218.6373,204.4374,217.4888,17508.0],["2016-03-30",218.3817,218.9069,213.2346,217.0161,14423.0],["2016-03-31",216.596,219.8522,216.0707,217.7514,15715.0],["2016-04-01",216.1759,220.0624,213.97,219.9574,11000.0],["2016-04-04",219.8522,220.1674,214.8103,215.1254,11462.0],["2016-04-05",213.8649,213.8649,210.0834,210.1884,13085.0],["2016-04-06",211.0288,212.9195,207.0372,212.3943,10169.0],["2016-04-07",210.6086,210.6086,205.7767,206.9321,30554.0],["2016-04-08",209.138,213.2346,207.3523,210.1884,10800.0],["2016-04-11",211.1338,216.2808,210.2935,211.659,8500.0],["2016-04-12",211.9741,215.7556,210.0834,214.8103,7315.0],["2016-04-13",216.3859,223.7388,216.3859,222.7934,9115.0],["2016-04-14",223.1085,226.68,220.4825,224.369,10162.0],["2016-04-15",223.8438,229.9362,223.8438,227.7303,10808.0],["2016-04-18",226.5749,230.6716,225.7346,229.5161,9192.0],["2016-04-19",230.2514,233.1925,228.4657,229.7262,5769.0],["2016-04-20",231.4069,235.8186,229.9363,233.0875,10708.0],["2016-04-21",234.7681,240.4404,232.0371,232.8774,11569.0],["2016-04-22",232.2471,237.8144,232.2471,237.8144,10215.0],["2016-04-25",236.764,239.7051,229.0959,237.6043,20508.0],["2016-04-26",238.8648,247.8984,238.8648,247.2682,15608.0],["2016-04-27",246.953,250.1043,242.8564,245.4824,17238.0],["2016-04-28",245.0623,246.2177,240.2304,241.701,13654.0],["2016-04-29",240.2303,245.2723,238.6547,240.8606,21746.0],["2016-05-02",243.0664,248.4236,240.8606,245.9026,18100.0],["2016-05-03",227.7304,230.0413,201.68,209.3481,40869.0],["2016-05-04",208.8229,221.2178,208.8229,214.6002,25762.0],["2016-05-05",214.7052,216.4909,206.4069,206.722,15800.0],["2016-05-06",206.1968,210.2934,203.8859,205.3565,25292.0],["2016-05-09",205.1465,210.2935,203.0456,208.5078,11523.0],["2016-05-10",209.033,209.033,200.7347,203.1506,21346.0],["2016-05-11",201.7851,204.9363,201.0498,203.2557,10808.0],["2016-05-12",206.0918,207.6675,200.2095,202.2053,13400.0],["2016-05-13",201.8902,205.7767,199.4742,205.0414,14954.0],["2016-05-16",205.6716,210.6086,203.5708,207.1422,15554.0],["2016-05-17",206.0918,209.5581,203.2556,205.1464,20069.0],["2016-05-18",204.8313,208.7178,203.0456,204.3061,16415.0],["2016-05-19",202.7305,205.0414,197.5834,204.4111,18892.0],["2016-05-20",205.0414,206.512,203.1507,206.1969,16769.0],["2016-05-23",207.0372,209.5582,203.4657,203.6758,13400.0],["2016-05-24",205.4615,212.8145,205.4615,210.5035,18308.0],["2016-05-25",210.3985,213.3397,210.3985,212.0792,7908.0],["2016-05-26",211.8691,214.18,210.0834,211.764,5415.0],["2016-05-27",212.8145,213.9699,211.3439,213.4447,8723.0],["2016-05-31",213.97,216.0708,212.9195,215.3355,13331.0],["2016-06-01",214.7052,219.117,214.2851,219.0119,11408.0],["2016-06-02",218.5918,219.7473,216.491,218.9069,6331.0],["2016-06-03",218.1716,220.2724,216.2808,218.6968,11446.0],["2016-06-06",218.3817,224.6842,217.6464,223.1086,8954.0],["2016-06-07",222.4783,226.3649,221.1128,225.7346,6362.0],["2016-06-08",226.3648,231.0917,225.1043,230.2513,11115.0],["2016-06-09",229.8312,229.8312,223.2136,226.3648,13200.0],["2016-06-10",223.8439,227.1002,221.0077,223.0035,12869.0],["2016-06-13",221.848,226.4699,215.1253,215.5455,6069.0],["2016-06-14",215.0203,217.3313,213.9699,216.1758,7254.0],["2016-06-15",215.1254,218.2767,212.7094,212.8145,10108.0],["2016-06-16",211.659,214.6002,208.4027,214.3901,8631.0],["2016-06-17",215.0203,216.1758,210.8187,215.7556,25085.0],["2016-06-20",218.0666,224.5791,217.5414,222.2682,12392.0],["2016-06-21",223.6338,224.159,214.9153,215.6506,10962.0],["2016-06-22",216.3859,216.9111,213.8649,214.8103,9031.0],["2016-06-23",218.1716,222.3733,218.0666,222.0582,7192.0],["2016-06-24",212.0792,214.075,205.3565,206.512,23777.0],["2016-06-27",203.3607,203.9909,196.533,198.3187,15408.0],["2016-06-28",199.9994,201.6801,194.3271,194.6423,11392.0],["2016-06-29",197.2332,200.8289,196.5987,199.8771,16677.0],["2016-06-30",200.7232,206.857,200.3002,206.857,35523.0],["2016-07-01",206.5397,209.8181,205.3764,209.3951,9746.0],["2016-07-05",208.4433,209.0778,202.6267,204.0016,10023.0],["2016-07-06",203.6843,206.2225,203.0498,205.4822,10054.0],["2016-07-07",206.2224,208.8663,204.2131,204.4246,13392.0],["2016-07-08",206.857,210.8757,206.1167,210.5584,7177.0],["2016-07-11",212.462,212.9908,210.4526,211.8275,13962.0],["2016-07-12",214.7886,223.7778,214.6829,222.1915,9400.0],["2016-07-13",223.5663,224.7296,219.9706,221.2397,12300.0],["2016-07-14",221.2397,225.6814,221.2397,221.8742,9508.0],["2016-07-15",223.9893,227.0562,221.9799,224.8353,10946.0],["2016-07-18",224.6239,224.7296,221.6627,223.3548,7762.0],["2016-07-19",223.0375,225.6814,219.9706,219.9706,6462.0],["2016-07-20",219.9706,219.9706,215.3174,215.3174,7877.0],["2016-07-21",214.8944,218.2785,214.8944,215.8462,12877.0],["2016-07-22",215.6347,218.067,211.0872,213.6253,6423.0],["2016-07-25",212.7792,214.4713,211.5102,211.8275,9215.0],["2016-07-26",211.8275,218.8073,211.1929,218.8073,6662.0],["2016-07-27",219.7591,225.5756,219.7591,225.0469,7969.0],["2016-07-28",225.1526,225.1526,219.3361,222.1915,8315.0],["2016-07-29",222.5087,222.5087,217.9612,218.49,21731.0],["2016-08-01",218.49,222.2972,217.644,220.8166,7831.0],["2016-08-02",225.9986,239.641,222.6145,224.9411,21269.0],["2016-08-03",225.3641,227.585,221.5569,224.2008,8962.0],["2016-08-04",224.2008,227.1619,224.0951,226.7389,12577.0],["2016-08-05",228.6425,232.4497,225.5756,225.6814,10962.0],["2016-08-08",225.9986,226.7389,223.5663,226.6332,5062.0],["2016-08-09",226.2101,227.9022,222.6144,223.249,5231.0],["2016-08-10",224.4123,225.1526,221.4512,225.0469,5392.0],["2016-08-11",225.4699,227.9023,223.9893,226.9505,5385.0],["2016-08-12",225.7872,226.739,218.9131,222.5087,5792.0],["2016-08-15",223.5663,226.6332,222.2972,223.4605,5523.0],["2016-08-16",223.5663,225.7871,222.1915,222.2972,5231.0],["2016-08-17",221.5569,223.8835,220.8167,221.5569,6892.0],["2016-08-18",222.7202,226.3159,221.4512,226.3159,12692.0],["2016-08-19",225.6814,225.6814,223.1432,224.9411,8600.0],["2016-08-22",223.7778,228.431,221.5569,226.3159,10446.0],["2016-08-23",226.8447,230.6519,226.8447,230.4404,9946.0],["2016-08-24",230.2289,231.3922,226.9505,229.4886,8169.0],["2016-08-25",228.4309,234.6705,227.3734,233.5072,9292.0],["2016-08-26",234.6705,237.3144,232.1324,233.2957,5477.0],["2016-08-29",233.0842,235.9396,232.1324,234.5648,5369.0],["2016-08-30",234.3533,237.7374,234.3533,237.3144,6138.0],["2016-08-31",237.526,237.526,232.1325,234.4591,8077.0],["2016-09-01",234.2476,235.7281,232.344,234.9878,11315.0],["2016-09-02",236.8914,237.6317,233.9303,237.6317,8162.0],["2016-09-06",238.795,239.8526,235.3051,239.8526,5769.0],["2016-09-07",239.4295,246.4094,239.0065,246.1979,10062.0],["2016-09-08",245.8806,247.7842,244.6116,247.3612,8477.0],["2016-09-09",243.554,243.7655,238.2662,238.4777,12138.0],["2016-09-12",237.6317,239.641,234.8821,237.6317,9646.0],["2016-09-13",236.2569,237.4202,228.3253,230.1231,9123.0],["2016-09-14",230.8633,231.9209,228.5367,229.7,6500.0],["2016-09-15",230.4404,232.1325,229.2771,229.5944,4923.0],["2016-09-16",229.1713,232.6612,228.008,231.3922,17908.0],["2016-09-19",233.0842,234.7763,231.0749,233.19,5569.0],["2016-09-20",234.3533,234.9878,232.4497,233.19,9069.0],["2016-09-21",234.6706,238.0547,233.5073,236.3626,15723.0],["2016-09-22",238.5835,240.9101,235.8339,237.2087,17485.0],["2016-09-23",235.9396,238.5835,235.7281,235.9396,7292.0],["2016-09-26",235.9396,236.8915,232.5555,232.8728,8200.0],["2016-09-27",231.7094,235.0936,229.5944,232.4497,15977.0],["2016-09-28",233.4015,235.5166,231.4979,233.0842,10762.0],["2016-09-29",234.0947,234.0947,229.0958,229.2022,7492.0],["2016-09-30",231.3293,232.7119,228.6703,230.5848,9931.0],["2016-10-03",231.3293,231.3293,225.6923,225.905,13377.0],["2016-10-04",226.8623,228.9895,221.7571,221.9698,11623.0],["2016-10-05",223.9906,225.2669,222.5016,223.7779,18431.0],["2016-10-06",223.3524,229.2021,223.3524,228.3513,12392.0],["2016-10-07",228.9895,229.6276,222.7143,223.5652,15500.0],["2016-10-10",225.5859,227.7131,223.7778,225.7986,19777.0],["2016-10-11",225.3733,226.0114,220.6935,222.1825,9338.0],["2016-10-12",222.3952,227.9258,222.3952,226.6496,11923.0],["2016-10-13",224.2034,226.3305,222.2889,224.2034,13369.0],["2016-10-14",226.0114,229.2022,226.0114,227.2877,11562.0],["2016-10-17",228.8831,234.8392,228.6704,231.9675,15738.0],["2016-10-18",233.9883,234.201,230.2658,231.3294,8446.0],["2016-10-19",231.542,238.668,229.4149,238.5617,16331.0],["2016-10-20",237.4981,237.4981,230.3721,231.8611,9877.0],["2016-10-21",229.3085,230.7975,227.9258,228.8831,6800.0],["2016-10-24",231.0102,234.0946,228.2449,231.1166,7362.0],["2016-10-25",231.7547,232.3929,227.9258,229.7339,6300.0],["2016-10-26",229.7339,231.9675,227.5004,229.5212,9446.0],["2016-10-27",229.5212,229.5212,225.4796,228.3513,6323.0],["2016-10-28",227.7131,230.7975,227.7131,230.2657,8046.0],["2016-10-31",231.1166,236.3281,228.9894,236.3281,15869.0],["2016-11-01",214.312,219.8426,186.127,191.445,64200.0],["2016-11-02",196.1247,201.2299,190.3814,194.2103,47746.0],["2016-11-03",194.2103,200.5918,193.4658,198.8901,21992.0],["2016-11-04",198.6773,200.4854,193.9976,194.1039,13285.0],["2016-11-07",195.6993,198.6773,194.1039,195.1675,13492.0],["2016-11-08",194.7421,200.3791,194.2103,196.9756,9738.0],["2016-11-09",194.5293,208.3559,194.423,207.186,12546.0],["2016-11-10",210.5894,219.3108,207.8241,217.7154,16338.0],["2016-11-11",218.5663,228.8831,216.5455,228.0322,19138.0],["2016-11-14",232.2865,239.838,230.053,238.5617,21977.0],["2016-11-15",236.009,240.5824,235.5836,240.3697,15415.0],["2016-11-16",240.3698,242.2842,238.668,241.9651,11423.0],["2016-11-17",241.9652,244.9432,241.1143,242.8161,8892.0],["2016-11-18",244.5178,244.5178,238.7745,242.2843,16708.0],["2016-11-21",242.2842,243.0287,238.668,243.0287,9508.0],["2016-11-22",244.8368,251.431,243.2414,251.431,10277.0],["2016-11-23",252.1756,254.1964,248.1339,250.7929,9985.0],["2016-11-25",250.5802,251.3247,248.2404,250.3675,4031.0],["2016-11-28",250.2611,251.8565,245.9004,250.1547,9685.0],["2016-11-29",251.4311,251.8565,246.5386,251.8565,16808.0],["2016-11-30",252.7073,252.7073,242.0715,244.305,9946.0],["2016-12-01",245.3687,249.3039,240.5825,243.4542,13715.0],["2016-12-02",242.7097,244.0923,240.1571,242.0715,8254.0],["2016-12-05",244.8368,251.431,244.8368,251.2183,9931.0],["2016-12-06",252.601,260.1524,249.942,258.3443,11685.0],["2016-12-07",250.3675,254.1964,241.4334,242.8161,17654.0],["2016-12-08",243.1351,246.964,241.9651,246.964,16608.0],["2016-12-09",248.134,249.1976,245.0496,247.4959,15023.0],["2016-12-12",247.9212,251.9628,246.4322,250.1547,22708.0],["2016-12-13",252.4947,255.0473,244.0924,246.645,9869.0],["2016-12-14",245.475,248.8784,244.5177,247.1767,8138.0],["2016-12-15",246.7513,255.0472,245.6877,254.409,13754.0],["2016-12-16",255.8981,259.6206,254.7282,256.6426,43223.0],["2016-12-19",256.7489,261.6414,256.1108,261.0032,11069.0],["2016-12-20",263.0241,269.1929,262.705,264.4067,15646.0],["2016-12-21",263.4495,263.7685,260.1524,260.1524,9262.0],["2016-12-22",260.4715,262.4923,258.4507,260.7906,8446.0],["2016-12-23",260.046,263.6622,260.046,260.8969,7192.0],["2016-12-27",263.2368,271.1073,261.1096,265.5767,9523.0],["2016-12-28",267.0657,268.8738,256.8554,258.1317,7446.0],["2016-12-29",260.7508,261.9268,255.7261,257.7574,7385.0],["2016-12-30",259.2542,259.2542,252.9465,255.4055,8977.0],["2017-01-03",259.2541,262.0338,255.94,259.8956,11069.0],["2017-01-04",261.1785,262.996,258.9334,261.2854,14462.0],["2017-01-05",262.3545,263.4236,257.2229,259.2542,9377.0],["2017-01-06",259.6818,264.172,257.7575,260.1095,9892.0],["2017-01-09",259.1472,259.1472,254.6571,254.764,17008.0],["2017-01-10",254.3363,261.2854,253.6949,261.0716,21346.0],["2017-01-11",260.7509,262.4614,256.5814,260.7509,18031.0],["2017-01-12",260.9647,260.9647,248.9909,252.3051,12400.0],["2017-01-13",251.236,256.1538,251.236,253.3741,11308.0],["2017-01-17",250.5946,250.7015,243.4317,245.0353,19631.0],["2017-01-18",245.9975,247.4942,241.4004,243.6454,16600.0],["2017-01-19",245.4629,254.8709,245.4629,252.3051,27877.0],["2017-01-20",255.8331,258.3989,246.6389,247.708,19469.0],["2017-01-23",247.8149,257.116,246.4251,257.116,14423.0],["2017-01-24",258.6127,264.172,257.2229,262.996,15854.0],["2017-01-25",265.348,269.3036,263.3167,267.8069,12300.0],["2017-01-26",266.6309,266.6309,259.6818,260.4301,9815.0],["2017-01-27",261.6061,267.2723,259.4679,266.6308,8738.0],["2017-01-30",263.5305,263.5305,257.0091,257.0091,8669.0],["2017-01-31",257.1159,262.7821,256.3675,260.9646,11554.0],["2017-02-01",263.8512,267.8069,259.5749,261.82,9854.0],["2017-02-02",261.3924,261.3924,253.4811,257.116,9085.0],["2017-02-03",260.3232,260.3232,255.7261,256.9021,16938.0],["2017-02-06",255.4054,261.82,255.4054,261.0716,12415.0],["2017-02-07",268.3414,273.58,253.6949,253.9087,14346.0],["2017-02-08",253.3742,253.3742,246.7458,249.8462,22846.0],["2017-02-09",250.9153,251.3429,246.6389,249.9531,8677.0],["2017-02-10",251.236,256.0469,247.6011,255.7262,9969.0],["2017-02-13",256.5814,258.3989,253.1604,253.9087,11592.0],["2017-02-14",251.3429,254.6571,248.7771,254.2295,16462.0],["2017-02-15",254.2294,258.7196,253.5879,256.7952,10162.0],["2017-02-16",256.2608,256.7953,250.7015,254.871,10323.0],["2017-02-17",255.0847,257.7574,249.4185,250.8083,8869.0],["2017-02-21",252.3051,255.0847,249.0978,249.5255,12223.0],["2017-02-22",247.0665,248.9909,244.2869,244.8215,11300.0],["2017-02-23",246.1044,248.884,241.6142,246.1044,9569.0],["2017-02-24",241.6142,247.1734,241.6142,243.5386,8400.0],["2017-02-27",243.2178,245.4629,241.7211,243.5386,10285.0],["2017-02-28",241.935,242.5764,235.7342,236.2688,10885.0],["2017-03-01",240.5451,242.7902,234.3444,238.7276,19200.0],["2017-03-02",239.476,241.9349,238.0862,238.3,7238.0],["2017-03-03",237.7655,240.3313,235.8411,237.6586,10023.0],["2017-03-06",235.4135,236.3757,231.351,232.0993,6700.0],["2017-03-07",231.6716,231.6716,227.6091,227.8229,6731.0],["2017-03-08",229.5334,231.244,228.0367,228.1436,8008.0],["2017-03-09",228.2506,228.892,222.3706,223.0121,6562.0],["2017-03-10",224.8295,226.6469,222.3706,223.8673,10138.0],["2017-03-13",223.9743,228.4644,221.6223,226.7539,7008.0],["2017-03-14",224.8295,228.1437,224.2949,226.4331,7123.0],["2017-03-15",227.9298,233.1684,226.6469,232.3131,9669.0],["2017-03-16",232.7407,234.772,231.7785,233.2753,6677.0],["2017-03-17",233.4891,236.3756,232.0993,235.948,23808.0],["2017-03-20",236.6964,236.6964,233.7029,235.1997,7569.0],["2017-03-21",235.948,237.0171,229.2128,230.068,8831.0],["2017-03-22",228.7851,230.9233,226.9677,228.892,10869.0],["2017-03-23",228.4644,233.8098,225.4709,233.7029,10185.0],["2017-03-24",234.0237,234.3444,226.4331,229.5335,10131.0],["2017-03-27",226.8607,229.1058,225.364,228.5713,13800.0],["2017-03-28",227.6091,227.9299,225.1502,227.5023,13023.0],["2017-03-29",226.647,227.7161,223.9743,224.9364,13108.0],["2017-03-30",225.4743,230.7454,225.4743,230.4227,15538.0],["2017-03-31",229.9924,235.371,228.3787,233.865,22438.0],["2017-04-03",233.5423,235.0483,224.7212,225.1515,18669.0],["2017-04-04",224.1834,228.0561,223.6456,224.5061,11854.0],["2017-04-05",224.7213,227.5182,222.6774,223.1077,14954.0],["2017-04-06",223.2152,227.303,222.5698,227.0879,9138.0],["2017-04-07",227.1954,229.1318,226.6576,227.4106,13685.0],["2017-04-10",226.7651,230.8529,224.9364,229.3469,19431.0],["2017-04-11",229.5621,233.6499,226.9803,232.2514,28131.0],["2017-04-12",234.0801,234.0801,218.3744,219.235,14292.0],["2017-04-13",219.988,220.5259,214.179,215.3623,6769.0],["2017-04-17",217.2987,219.1274,215.5775,219.0198,9269.0],["2017-04-18",219.0199,221.1713,214.0715,220.6335,8846.0],["2017-04-19",222.2471,224.1834,218.482,219.3426,12292.0],["2017-04-20",221.8168,223.2152,219.0198,220.5259,17692.0],["2017-04-21",220.7411,221.8168,219.0199,221.2789,15046.0],["2017-04-24",223.1077,226.4424,223.1077,223.6455,11200.0],["2017-04-25",225.6894,231.4984,225.5818,231.4984,11777.0],["2017-04-26",231.3908,242.3634,231.1757,238.921,17123.0],["2017-04-27",240.8573,241.18,235.371,237.5225,9000.0],["2017-04-28",237.8452,237.8452,230.8529,231.3908,10046.0],["2017-05-01",233.5423,236.1241,230.4227,235.5862,14215.0],["2017-05-02",233.0044,239.9967,225.6894,227.5182,12400.0],["2017-05-03",223.753,223.753,203.9595,204.0671,28146.0],["2017-05-04",205.5731,207.5095,196.537,197.8279,19431.0],["2017-05-05",206.864,213.6412,201.9156,204.9277,30054.0],["2017-05-08",204.9277,205.6807,201.2702,204.2823,24092.0],["2017-05-09",203.4217,204.8201,199.0111,199.9793,18085.0],["2017-05-10",199.1187,199.2263,197.0749,198.1506,23577.0],["2017-05-11",197.29,201.5929,193.6325,200.8399,19231.0],["2017-05-12",199.6566,201.4854,196.8597,200.6248,22723.0],["2017-05-15",202.2383,206.0034,200.7323,205.4655,15900.0],["2017-05-16",205.7883,207.1868,202.8838,207.0792,13838.0],["2017-05-17",207.0792,207.0792,197.29,197.3976,14754.0],["2017-05-18",196.8597,198.2581,192.987,195.1385,14885.0],["2017-05-19",195.1385,196.8597,193.9552,194.1703,8662.0],["2017-05-22",195.4612,196.4294,192.5567,194.8158,9877.0],["2017-05-23",195.9991,199.0112,193.6325,197.3976,9669.0],["2017-05-24",198.2581,199.7641,195.7839,198.043,14315.0],["2017-05-25",199.1188,201.1627,195.9991,197.1824,10862.0],["2017-05-26",197.1824,198.3657,195.1385,196.8597,11031.0],["2017-05-30",196.9673,200.9475,195.1385,199.549,10031.0],["2017-05-31",200.5172,200.5172,196.2143,197.1824,13262.0],["2017-06-01",197.5051,203.852,197.1824,203.099,12931.0],["2017-06-02",204.0671,208.2625,203.4217,206.4337,15100.0],["2017-06-05",206.0034,206.0034,198.1506,198.9036,7408.0],["2017-06-06",196.537,200.6247,195.3536,200.4096,6246.0],["2017-06-07",200.5172,202.2384,199.7642,200.5172,10585.0],["2017-06-08",200.7324,203.7444,197.8279,201.1627,11485.0],["2017-06-09",202.9914,206.5413,200.1944,205.358,8546.0],["2017-06-12",205.2504,209.4458,202.5611,204.605,8954.0],["2017-06-13",204.9277,208.9079,202.2384,206.6489,29338.0],["2017-06-14",207.2943,207.2943,203.5293,206.4337,58208.0],["2017-06-15",203.5292,209.123,203.5292,208.0473,17600.0],["2017-06-16",204.3899,209.0155,204.3899,208.908,26962.0],["2017-06-19",209.6609,211.7048,207.8322,210.7367,15638.0],["2017-06-20",209.9837,210.8442,205.2504,206.864,14308.0],["2017-06-21",208.2625,209.0155,204.605,205.0353,12800.0],["2017-06-22",205.4655,207.9397,202.7762,205.1428,20131.0],["2017-06-23",204.8202,209.3383,202.4535,208.6928,42069.0],["2017-06-26",207.9397,209.9836,205.8959,206.9716,10362.0],["2017-06-27",207.6171,207.6171,202.5611,204.2823,13562.0],["2017-06-28",206.7565,214.6093,204.8201,213.9639,14431.0],["2017-06-29",214.9384,216.1295,209.0912,212.3396,9615.0],["2017-06-30",213.3142,213.3142,210.0658,211.5817,10131.0],["2017-07-03",212.8811,215.4798,212.2314,213.8556,4938.0],["2017-07-05",213.2059,213.5307,208.7664,211.2569,10146.0],["2017-07-06",208.5498,210.6072,206.6007,208.4415,11169.0],["2017-07-07",209.9575,209.9575,206.4925,209.3078,12931.0],["2017-07-10",208.6581,214.7219,208.3333,210.2823,10669.0],["2017-07-11",210.932,212.2314,208.5498,211.0403,12815.0],["2017-07-12",213.7473,214.8301,211.7983,212.4479,8169.0],["2017-07-13",213.5308,215.0467,210.932,215.0467,8108.0],["2017-07-14",215.0467,216.7792,213.8556,216.2378,8269.0],["2017-07-17",215.8047,218.8366,214.1805,217.5372,7546.0],["2017-07-18",217.2123,219.2697,213.5308,217.9703,11785.0],["2017-07-19",219.378,221.8684,218.9448,221.6519,8038.0],["2017-07-20",221.1104,222.6264,218.5117,220.1359,7108.0],["2017-07-21",221.5436,224.3589,216.9957,217.3206,10254.0],["2017-07-24",217.3206,217.6454,215.0467,216.6709,6131.0],["2017-07-25",218.9448,222.085,218.4034,219.9193,6600.0],["2017-07-26",221.327,221.327,218.2951,220.2442,8700.0],["2017-07-27",219.7028,221.8685,216.671,220.5691,8523.0],["2017-07-28",219.8111,221.8684,217.3206,220.7856,8592.0],["2017-07-31",221.5436,224.1424,219.5945,221.6519,8585.0],["2017-08-01",208.1167,208.225,192.1993,194.4733,54785.0],["2017-08-02",190.7917,191.3331,183.3202,185.2693,27908.0],["2017-08-03",185.4859,188.4095,183.4286,187.1101,17677.0],["2017-08-04",188.0847,193.607,187.6515,193.1739,13869.0],["2017-08-07",192.7407,197.6134,189.6006,191.2248,23969.0],["2017-08-08",191.7662,193.0656,188.9509,189.7088,12738.0],["2017-08-09",188.9509,191.9828,184.8362,186.5687,16638.0],["2017-08-10",186.2439,187.1101,183.212,186.3522,13738.0],["2017-08-11",185.4859,187.435,180.3967,184.0782,21577.0],["2017-08-14",183.8617,190.5751,183.8617,190.142,13946.0],["2017-08-15",189.4923,190.7917,185.8108,186.3522,15792.0],["2017-08-16",187.3267,188.5178,184.4031,186.1356,14523.0],["2017-08-17",185.7025,189.0592,183.5369,183.6451,13415.0],["2017-08-18",181.8043,183.4286,180.1801,182.6706,21446.0],["2017-08-21",182.6706,184.1865,180.7215,181.0464,11077.0],["2017-08-22",182.3458,182.9954,180.6133,181.9126,8454.0],["2017-08-23",180.2884,181.5877,178.989,180.6132,10246.0],["2017-08-24",182.0209,182.0209,179.4221,181.2629,11138.0],["2017-08-25",182.3457,183.212,181.3712,182.454,9423.0],["2017-08-28",183.212,184.5114,181.3712,182.1292,11477.0],["2017-08-29",181.2629,184.1865,180.2884,182.8871,11146.0],["2017-08-30",182.3457,183.7534,180.8298,182.454,8923.0],["2017-08-31",183.97,188.4095,181.8043,187.5433,11046.0],["2017-09-01",188.7343,188.8426,186.3521,188.4095,6154.0],["2017-09-05",188.626,189.4923,184.0782,185.3776,9723.0],["2017-09-06",186.4604,188.4095,184.6196,187.6515,6931.0],["2017-09-07",188.4095,188.4095,185.1611,186.5687,6515.0],["2017-09-08",186.8936,188.8426,186.0273,188.7343,5300.0],["2017-09-11",191.1165,191.1165,188.6261,190.142,5200.0],["2017-09-12",190.5751,193.3905,189.4923,191.4414,6138.0],["2017-09-13",191.1165,194.365,191.0083,193.607,8969.0],["2017-09-14",193.1739,196.314,193.1739,194.7981,16692.0],["2017-09-15",194.9064,197.072,193.2821,195.6643,36954.0],["2017-09-18",196.314,199.9956,195.556,197.9382,10115.0],["2017-09-19",197.9383,199.4542,195.3395,196.7472,11192.0],["2017-09-20",197.7217,199.4542,196.6389,197.5051,8954.0],["2017-09-21",197.072,199.5625,196.6389,197.072,8846.0],["2017-09-22",197.1803,199.2376,194.9064,197.2886,14292.0],["2017-09-25",197.3968,200.537,195.9892,199.779,14823.0],["2017-09-26",199.4542,205.4097,199.4542,203.6772,12323.0],["2017-09-27",204.9765,209.6326,204.9765,208.8747,16338.0],["2017-09-28",208.8747,212.1231,208.6581,211.9066,13085.0],["2017-09-29",211.69,211.9066,209.5244,210.6072,13785.0],["2017-10-02",210.6072,213.2059,209.0912,212.7728,10954.0],["2017-10-03",212.9893,213.639,208.7664,212.6645,11215.0],["2017-10-04",213.0976,213.4225,208.5498,208.6581,8777.0],["2017-10-05",209.5244,210.8237,207.7919,208.6581,7469.0],["2017-10-06",208.4416,210.2824,206.276,208.1168,10462.0],["2017-10-09",208.1167,209.8492,203.7854,204.9765,12438.0],["2017-10-10",206.721,211.6274,205.4127,209.3378,17962.0],["2017-10-11",208.6836,210.21,205.9578,207.2662,9177.0],["2017-10-12",207.0481,208.7926,205.8488,205.9578,9331.0],["2017-10-13",207.4842,208.4655,205.6307,205.9578,9954.0],["2017-10-16",207.4842,209.7738,205.8488,209.7738,9162.0],["2017-10-17",210.1009,211.0822,206.9391,208.0294,5292.0],["2017-10-18",209.3377,210.1009,207.5933,207.9203,10208.0],["2017-10-19",206.9391,208.9016,205.3036,207.0481,6092.0],["2017-10-20",209.1196,209.2287,206.939,207.4842,6931.0],["2017-10-23",207.1571,207.2662,203.123,205.1946,6785.0],["2017-10-24",206.612,208.1384,205.3036,206.721,6800.0],["2017-10-25",206.8301,206.8301,202.1418,204.8676,6577.0],["2017-10-26",205.6307,208.5745,205.6307,206.503,7015.0],["2017-10-27",206.612,209.0107,202.905,207.8113,11623.0],["2017-10-30",207.0481,209.0107,205.5217,208.2475,8054.0],["2017-10-31",208.1384,230.3806,207.7023,228.5271,30346.0],["2017-11-01",230.9257,239.7571,225.6923,226.3464,14377.0],["2017-11-02",227.3277,229.9445,225.4742,226.4555,16769.0],["2017-11-03",226.2375,229.0722,223.6207,226.4555,11869.0],["2017-11-06",226.3464,227.7638,224.1658,225.0381,11146.0],["2017-11-07",223.9478,225.2561,219.2595,221.6582,9500.0],["2017-11-08",219.8046,221.004,214.5712,217.624,8985.0],["2017-11-09",216.2066,219.0414,214.3531,215.6615,8823.0],["2017-11-10",214.4622,216.9698,214.026,215.8795,7769.0],["2017-11-13",213.6989,216.8608,213.2628,213.3719,6231.0],["2017-11-14",212.4996,215.6615,211.0822,212.1725,13985.0],["2017-11-15",211.1912,213.0447,209.5558,210.8641,9392.0],["2017-11-16",210.8642,216.5337,210.4281,215.7705,18454.0],["2017-11-17",214.1351,220.6769,214.1351,216.8609,9900.0],["2017-11-20",216.8608,218.9324,216.3157,218.8234,4669.0],["2017-11-21",220.1317,221.5491,218.8234,220.2408,12162.0],["2017-11-22",220.6768,221.0039,217.9511,218.9324,9969.0],["2017-11-24",219.6956,221.113,218.4963,220.7859,4108.0],["2017-11-27",219.5866,219.5866,215.8795,219.2595,9531.0],["2017-11-28",219.4775,222.6394,218.8234,222.5304,5738.0],["2017-11-29",223.5116,228.1999,222.5304,226.7825,10315.0],["2017-11-30",228.527,229.7264,225.0381,226.6735,12331.0],["2017-12-01",227.6548,227.6548,217.515,225.5832,7869.0],["2017-12-04",227.9819,229.3993,225.3652,227.7638,8200.0],["2017-12-05",228.309,228.418,224.0568,225.2561,7092.0],["2017-12-06",224.0568,225.9103,221.7672,222.5304,7315.0],["2017-12-07",222.2033,224.2749,220.2408,221.6582,8277.0],["2017-12-08",222.4213,225.0381,216.4247,216.5337,9115.0],["2017-12-11",216.0976,219.2595,215.2254,215.7705,6408.0],["2017-12-12",215.9886,218.3873,215.8795,217.0789,8838.0],["2017-12-13",216.6428,220.7859,215.9886,219.6956,7492.0],["2017-12-14",219.9136,221.7672,216.2066,216.6427,9423.0],["2017-12-15",217.1879,222.6394,217.1879,221.7672,35508.0],["2017-12-18",224.3839,227.4367,223.9478,225.0381,5169.0],["2017-12-19",226.4555,229.3992,222.9665,228.636,14292.0],["2017-12-20",230.0535,232.016,226.8916,231.3618,9908.0],["2017-12-21",232.125,233.3244,229.9445,232.8883,10900.0],["2017-12-22",233.1063,233.6514,231.4708,233.3244,9600.0],["2017-12-26",232.7792,235.2869,232.125,232.5612,7785.0],["2017-12-27",233.1063,235.3959,232.6702,234.4147,6723.0],["2017-12-28",235.1779,236.8133,233.5424,234.3056,5477.0],["2017-12-29",235.1779,236.8133,232.3431,233.7605,10685.0],["2018-01-02",235.5156,240.8907,234.9672,239.5744,18592.0],["2018-01-03",240.3421,242.9749,238.4773,241.8779,15515.0],["2018-01-04",242.8652,243.5234,238.8065,238.9162,18423.0],["2018-01-05",238.9162,241.4392,238.0386,240.0132,8115.0],["2018-01-08",239.9034,244.1816,238.8065,242.3168,6608.0],["2018-01-09",243.5234,245.0592,240.4519,240.6713,14262.0],["2018-01-10",239.7937,245.7173,238.0386,244.73,18638.0],["2018-01-11",245.2785,254.4929,244.0719,252.8475,10200.0],["2018-01-12",252.4087,254.7122,247.4724,254.4929,13631.0],["2018-01-16",254.4928,255.151,249.0081,250.2147,24154.0],["2018-01-17",252.7378,256.9062,250.4342,256.4674,16146.0],["2018-01-18",255.8092,256.6868,246.4851,246.5948,13431.0],["2018-01-19",246.1561,252.8475,246.1561,252.4087,9269.0],["2018-01-22",252.299,252.7378,246.0464,250.3245,10646.0],["2018-01-23",249.5566,251.9699,247.8015,250.3245,5469.0],["2018-01-24",252.7378,258.1129,252.4087,253.0669,11246.0],["2018-01-25",255.5897,256.7964,252.628,256.7964,8908.0],["2018-01-26",258.6613,259.8679,255.4801,259.2097,9200.0],["2018-01-29",259.7582,261.623,257.674,258.8806,9408.0],["2018-01-30",257.5643,261.5134,256.9062,259.9776,11462.0],["2018-01-31",261.623,261.623,256.1383,256.248,12715.0],["2018-02-01",256.0286,256.0286,247.6917,251.6407,10392.0],["2018-02-02",249.4469,249.9954,244.9494,245.7173,9523.0],["2018-02-05",244.1815,245.4979,236.7222,237.0513,14600.0],["2018-02-06",233.541,245.8269,227.3981,233.6507,28085.0],["2018-02-07",232.5539,234.0896,220.7068,221.4747,13408.0],["2018-02-08",220.268,222.0231,216.0996,216.0996,16092.0],["2018-02-09",218.4032,223.9976,215.5511,221.5844,16992.0],["2018-02-12",222.2425,222.2425,215.222,216.0996,16846.0],["2018-02-13",214.6735,220.0486,213.3572,219.9389,20031.0],["2018-02-14",217.6353,226.0818,217.6353,225.4236,26038.0],["2018-02-15",227.7272,229.1533,222.5715,226.5206,23808.0],["2018-02-16",225.6431,229.8115,225.6431,228.8242,7962.0],["2018-02-20",228.166,230.2502,224.6558,225.9721,8823.0],["2018-02-21",225.5333,232.0054,225.5333,228.0563,8823.0],["2018-02-22",229.4824,230.5793,227.1788,227.5079,5592.0],["2018-02-23",229.1533,233.4314,226.4109,228.166,8662.0],["2018-02-26",228.4951,230.4696,227.6175,229.8114,7738.0],["2018-02-27",229.5921,232.8829,227.2885,227.2885,7700.0],["2018-02-28",228.2757,228.8242,223.8879,223.8879,10962.0],["2018-03-01",223.1201,228.6048,222.2425,224.8752,13531.0],["2018-03-02",223.12,227.2884,221.694,226.5206,9931.0],["2018-03-05",225.0946,229.7018,224.3267,225.7527,8585.0],["2018-03-06",226.1915,233.6508,225.643,231.5666,12254.0],["2018-03-07",229.0436,236.832,229.0436,235.6253,8492.0],["2018-03-08",236.3931,237.0513,231.0181,231.7859,9208.0],["2018-03-09",233.5411,243.5234,230.9084,243.304,63954.0],["2018-03-12",244.1816,247.5821,242.4264,245.827,16223.0],["2018-03-13",247.0336,249.8857,244.0718,245.3882,10046.0],["2018-03-14",246.4852,246.5949,241.0004,241.7683,13515.0],["2018-03-15",242.2071,243.4137,238.8065,240.2326,8192.0],["2018-03-16",240.2325,243.633,233.9799,240.1228,31023.0],["2018-03-19",240.1228,240.1228,235.4059,238.3677,9169.0],["2018-03-20",239.5744,239.9035,236.3932,237.9289,7608.0],["2018-03-21",237.7095,241.6585,237.4901,238.6968,6315.0],["2018-03-22",236.6126,239.5744,233.8702,233.8702,17885.0],["2018-03-23",234.1993,234.1993,223.8879,223.8879,12215.0],["2018-03-26",226.9594,228.4951,223.9976,227.9466,17323.0],["2018-03-27",228.7145,228.7145,222.9007,224.217,9000.0],["2018-03-28",224.7655,227.7273,220.1583,222.0231,19108.0],["2018-03-29",223.8879,228.4951,223.8879,225.2043,20638.0],["2018-04-02",225.5354,226.529,220.3469,222.7756,9115.0],["2018-04-03",223.2171,228.9576,222.1132,228.6265,10715.0],["2018-04-04",225.2042,230.5031,221.3404,229.1784,18200.0],["2018-04-05",230.5032,235.1398,229.1785,233.8151,7477.0],["2018-04-06",231.3863,233.815,228.2953,229.62,15715.0],["2018-04-09",232.1591,234.8086,229.0681,229.8408,12385.0],["2018-04-10",232.9318,236.6852,231.4967,235.5813,13092.0],["2018-04-11",233.263,235.9125,232.1591,233.263,6969.0],["2018-04-12",233.9254,237.0165,233.3735,234.919,5223.0],["2018-04-13",235.2501,238.2308,233.7046,236.4645,6946.0],["2018-04-16",237.1268,242.3154,236.1333,241.653,10769.0],["2018-04-17",242.7569,248.4974,242.7569,245.7376,9646.0],["2018-04-18",246.2896,247.8351,245.1857,246.952,9346.0],["2018-04-19",246.1792,248.939,245.296,245.848,14215.0],["2018-04-20",244.3025,245.1856,241.5426,243.9713,8054.0],["2018-04-23",244.1921,244.1921,239.9971,241.8738,5669.0],["2018-04-24",243.8609,243.8609,237.0165,238.6724,8777.0],["2018-04-25",239.1139,241.3218,236.5748,240.2179,7977.0],["2018-04-26",241.5426,241.5426,234.6982,237.3476,6985.0],["2018-04-27",238.01,239.4451,234.0358,234.4774,5323.0],["2018-04-30",234.1462,235.2501,230.5032,230.6136,7969.0],["2018-05-01",222.2236,222.2236,173.9814,185.2416,65846.0],["2018-05-02",182.3712,191.7548,181.3777,181.3777,21985.0],["2018-05-03",181.2674,182.0401,174.8645,180.2738,28046.0],["2018-05-04",179.5011,184.1376,179.5011,182.0401,11962.0],["2018-05-07",182.8129,184.6896,181.4882,183.8064,11546.0],["2018-05-08",181.0465,187.4494,181.0465,185.1311,12092.0],["2018-05-09",185.9039,185.9039,181.4881,183.3648,9000.0],["2018-05-10",183.696,185.6831,182.8128,184.1376,7662.0],["2018-05-11",183.4752,184.9103,182.3713,183.5856,5138.0],["2018-05-14",183.696,184.5791,182.1505,183.4752,14538.0],["2018-05-15",182.7025,184.6896,181.9297,183.144,8069.0],["2018-05-16",183.696,189.6573,183.696,188.2222,23269.0],["2018-05-17",187.5599,191.2029,187.5599,190.3197,16469.0],["2018-05-18",191.3132,191.6444,189.7677,190.982,9269.0],["2018-05-21",191.6444,193.5211,190.6508,193.3003,14238.0],["2018-05-22",194.1835,197.6057,192.3068,192.5276,19823.0],["2018-05-23",191.0925,192.5276,190.5405,192.1964,6146.0],["2018-05-24",191.6444,193.9627,190.2093,193.5211,8277.0],["2018-05-25",192.4172,193.0796,188.8846,190.5405,17238.0],["2018-05-29",188.6638,192.9692,187.6702,192.1964,10108.0],["2018-05-30",193.1899,196.8329,193.1899,194.625,8346.0],["2018-05-31",194.7355,195.6186,193.0795,193.0795,11177.0],["2018-06-01",194.9562,197.0537,193.9627,195.5082,11738.0],["2018-06-04",196.1705,199.2616,193.6315,199.1512,16815.0],["2018-06-05",199.0408,202.9046,199.0408,202.3527,10569.0],["2018-06-06",202.6838,203.7878,199.0408,200.8071,16308.0],["2018-06-07",201.0279,202.0215,200.3655,201.0279,5931.0],["2018-06-08",201.4695,202.7942,200.0344,200.2552,6931.0],["2018-06-11",200.0344,205.4437,199.924,203.7878,20646.0],["2018-06-12",203.3462,204.7813,201.0279,202.2422,5254.0],["2018-06-13",202.1319,203.567,199.8136,202.1319,11662.0],["2018-06-14",202.0215,205.2229,202.0215,205.0021,13100.0],["2018-06-15",205.1125,208.7555,203.3462,208.2035,38954.0],["2018-06-18",206.2164,210.301,205.9957,208.9763,19315.0],["2018-06-19",206.7684,210.9634,201.9111,202.9046,27231.0],["2018-06-20",208.6451,222.5548,206.2164,218.8014,55500.0],["2018-06-21",220.0157,220.2365,215.048,216.2623,21931.0],["2018-06-22",217.5871,218.9118,211.957,214.3856,21715.0],["2018-06-25",213.1713,215.2688,210.853,212.9505,13908.0],["2018-06-26",212.8401,214.0544,211.405,212.8401,17315.0],["2018-06-27",213.8336,218.0286,211.7361,214.6064,13062.0],["2018-06-28",213.8336,214.9376,211.405,214.2752,7823.0],["2018-06-29",214.9376,217.1455,214.3856,216.2623,9992.0],["2018-07-02",214.5954,215.4844,212.0393,215.3733,9162.0],["2018-07-03",216.1512,219.9297,215.151,218.7072,6015.0],["2018-07-05",219.5963,221.4855,216.2623,221.2632,12292.0],["2018-07-06",221.7078,224.0415,219.7074,222.5968,7885.0],["2018-07-09",224.2638,226.042,222.9303,224.9306,11785.0],["2018-07-10",225.5974,225.5974,219.9297,220.9299,11631.0],["2018-07-11",219.2629,222.708,219.2629,220.0408,8800.0],["2018-07-12",220.8187,222.2634,218.485,219.2629,6931.0],["2018-07-13",218.1516,222.8191,218.1516,220.2631,6823.0],["2018-07-16",221.7078,221.7078,219.2629,220.9299,10400.0],["2018-07-17",221.7078,226.0419,221.7078,224.375,6277.0],["2018-07-18",224.2638,227.1532,223.9304,224.8195,9023.0],["2018-07-19",224.375,226.931,223.2637,226.2642,12723.0],["2018-07-20",226.3753,227.4866,224.9306,225.0417,8223.0],["2018-07-23",224.5972,226.2642,223.3748,225.4863,9585.0],["2018-07-24",227.7089,227.9312,225.5974,226.8198,9577.0],["2018-07-25",225.5974,227.7089,221.8189,223.597,8369.0],["2018-07-26",224.2638,225.8196,222.4857,225.264,14938.0],["2018-07-27",224.9306,226.2642,223.8193,223.9304,12069.0],["2018-07-30",223.9304,227.4866,222.9302,225.1529,16346.0],["2018-07-31",207.0384,210.5946,177.4774,181.9226,94377.0],["2018-08-01",181.8115,200.7039,177.9219,196.592,67308.0],["2018-08-02",192.5913,192.7024,182.4783,189.9241,36254.0],["2018-08-03",189.7018,191.5911,186.2567,188.2571,25392.0],["2018-08-06",186.9236,191.3688,186.9236,188.7017,23369.0],["2018-08-07",186.9236,192.5913,183.923,185.4789,22623.0],["2018-08-08",185.1455,186.5902,181.2559,183.3674,21015.0],["2018-08-09",182.5894,185.7011,180.8113,182.256,26531.0],["2018-08-10",181.9226,182.8117,178.1441,178.9221,18415.0],["2018-08-13",179.5889,179.5889,171.8097,173.4766,15985.0],["2018-08-14",173.5877,175.6992,171.1428,172.5876,23523.0],["2018-08-15",171.9208,176.6994,170.0315,176.4772,66238.0],["2018-08-16",177.8107,186.3679,177.8107,182.8117,20215.0],["2018-08-17",182.3672,184.7009,181.0336,183.3674,21054.0],["2018-08-20",183.3673,184.4787,181.4781,182.4783,16577.0],["2018-08-21",182.5894,186.479,182.5894,185.1454,15846.0],["2018-08-22",186.7013,214.4842,186.7013,210.928,74354.0],["2018-08-23",210.1501,215.5955,204.149,205.3714,43238.0],["2018-08-24",206.8161,209.261,204.4824,204.9269,23254.0],["2018-08-27",206.5939,217.8182,204.9269,206.0382,31054.0],["2018-08-28",206.5939,211.2614,206.1493,208.5942,32285.0],["2018-08-29",209.2611,212.3727,208.2609,209.1499,30931.0],["2018-08-30",208.4831,212.1504,208.4831,211.5948,26038.0],["2018-08-31",210.8169,215.9289,209.8167,213.7063,17131.0],["2018-09-04",212.8172,213.9286,208.9276,211.0391,20023.0],["2018-09-05",210.4834,213.7063,209.261,213.1506,16146.0],["2018-09-06",214.0397,215.0399,212.0393,212.8172,16323.0],["2018-09-07",212.4839,214.1508,210.2612,211.8171,9254.0],["2018-09-10",212.7061,212.7061,209.3722,211.4837,11215.0],["2018-09-11",211.1503,212.7061,209.1499,210.928,11246.0],["2018-09-12",210.5946,214.9288,209.5944,213.9286,9962.0],["2018-09-13",214.262,217.4848,212.7061,215.8178,9315.0],["2018-09-14",216.0401,220.5965,216.0401,218.1516,13485.0],["2018-09-17",218.3738,219.4851,214.7065,215.5955,11438.0],["2018-09-18",214.8176,217.2625,213.8174,215.5955,8562.0],["2018-09-19",215.0399,218.7072,214.8176,215.7067,12354.0],["2018-09-20",216.3735,219.2629,215.4844,219.2629,8931.0],["2018-09-21",220.4854,226.7087,216.818,221.3744,43623.0],["2018-09-24",221.2632,224.3749,216.3734,219.5963,21038.0],["2018-09-25",220.263,221.1521,216.2623,218.9294,13400.0],["2018-09-26",218.3738,220.4854,216.3735,216.7069,21208.0],["2018-09-27",216.9291,218.2627,211.9282,212.2616,14177.0],["2018-09-28",211.4836,213.1506,210.2612,212.3727,13762.0],["2018-10-01",213.0395,215.0399,208.5942,212.7061,14769.0],["2018-10-02",211.811,216.6223,211.811,215.2796,16562.0],["2018-10-03",215.6153,220.9861,214.8321,220.3148,17754.0],["2018-10-04",219.4196,221.9931,218.0769,219.7553,16169.0],["2018-10-05",220.2029,220.2029,215.2796,217.4056,29485.0],["2018-10-08",217.4056,218.9721,215.5034,218.5245,13562.0],["2018-10-09",217.2937,217.2937,208.678,208.7899,17962.0],["2018-10-10",214.3845,215.1677,207.4472,207.671,14215.0],["2018-10-11",206.9996,207.2234,202.1883,202.8596,17923.0],["2018-10-12",205.4331,206.4402,194.8034,195.6986,16354.0],["2018-10-15",195.0272,202.6358,193.1251,200.7337,24900.0],["2018-10-16",201.2931,211.1396,198.6077,210.2445,38892.0],["2018-10-17",209.0137,212.5942,206.7759,208.9018,18692.0],["2018-10-18",207.5591,211.5872,205.0974,205.9926,18862.0],["2018-10-19",205.8807,211.0277,205.8807,207.3353,12477.0],["2018-10-22",207.5591,209.0137,206.3283,206.9996,13785.0],["2018-10-23",204.0904,204.9856,198.8315,204.538,27169.0],["2018-10-24",204.0905,205.3213,192.9013,193.3489,17777.0],["2018-10-25",195.1391,202.1883,193.237,200.8456,35269.0],["2018-10-26",198.8315,202.524,190.5515,198.4958,29208.0],["2018-10-29",201.4051,202.524,191.4467,193.6845,11500.0],["2018-10-30",194.1321,200.0624,191.8943,199.9505,12346.0],["2018-10-31",202.3002,202.3002,198.8316,200.2861,16962.0],["2018-11-01",201.2932,205.7689,196.8175,204.6499,23669.0],["2018-11-02",204.8737,209.2375,204.7618,207.7829,22185.0],["2018-11-05",207.3353,208.3423,201.2931,206.664,23431.0],["2018-11-06",190.2159,195.1391,161.3478,161.4597,112485.0],["2018-11-07",162.3548,173.6559,157.6554,168.9564,48423.0],["2018-11-08",167.0543,167.7257,161.9073,163.5857,27477.0],["2018-11-09",162.6905,163.6976,158.3268,161.0122,24115.0],["2018-11-12",160.9003,160.9003,152.8441,152.9559,31400.0],["2018-11-13",153.2916,154.5224,148.1446,149.2635,41415.0],["2018-11-14",148.5922,151.9489,148.5922,150.7181,19862.0],["2018-11-15",148.3684,149.823,145.683,146.5781,21231.0],["2018-11-16",145.9068,148.2565,144.3403,146.3543,30223.0],["2018-11-19",145.5711,148.7041,144.7878,147.0257,19585.0],["2018-11-20",145.3473,149.2635,143.5571,146.9138,21600.0],["2018-11-21",145.5711,145.683,140.2003,142.1025,24969.0],["2018-11-23",142.4381,146.69,141.543,144.7879,7631.0],["2018-11-26",145.3473,147.697,145.1235,145.1235,18500.0],["2018-11-27",143.8927,144.8998,139.0814,139.8646,13762.0],["2018-11-28",140.2003,143.6689,136.1722,142.9976,19408.0],["2018-11-29",141.8787,146.69,141.8787,143.2214,16446.0],["2018-11-30",142.8857,145.0116,140.8716,142.6619,21146.0],["2018-12-03",144.4522,146.4662,140.2003,141.3192,24985.0],["2018-12-04",140.6479,142.1025,134.3819,134.7176,23369.0],["2018-12-06",132.5917,135.7246,130.3538,132.8155,42015.0],["2018-12-07",132.1441,134.27,130.6895,132.3679,19254.0],["2018-12-10",132.1441,133.9344,129.2349,131.249,23385.0],["2018-12-11",131.5846,133.5987,122.0738,122.0738,39538.0],["2018-12-12",123.8641,129.2349,123.6403,126.5495,18515.0],["2018-12-13",126.7733,126.7733,121.2906,123.1927,17138.0],["2018-12-14",121.6263,127.2209,121.4025,122.5214,19877.0],["2018-12-17",122.1857,130.5776,120.6193,126.8852,52538.0],["2018-12-18",127.8922,130.3538,123.7522,123.7522,32638.0],["2018-12-19",123.8641,128.6755,122.4095,123.3046,18985.0],["2018-12-20",122.969,124.1998,116.5912,117.5982,40023.0],["2018-12-21",117.9339,118.1576,110.549,111.2204,88915.0],["2018-12-24",111.1085,115.9198,110.3252,111.556,14600.0],["2018-12-26",111.556,115.0247,110.3252,114.4652,47738.0],["2018-12-27",111.556,114.9128,109.542,114.9128,50646.0],["2018-12-28",114.8009,115.9198,111.4441,113.1225,38277.0],["2018-12-31",112.0036,114.3533,104.8425,109.2063,49623.0],["2019-01-02",109.0929,115.1032,105.3506,115.1032,45292.0],["2019-01-03",114.5362,115.2166,110.0001,110.1135,25869.0],["2019-01-04",111.9279,119.5259,110.3403,116.5774,37223.0],["2019-01-07",116.5774,124.629,116.464,123.3816,29669.0],["2019-01-08",124.7424,129.8455,124.629,128.5981,38638.0],["2019-01-09",128.9382,130.2991,126.7836,129.3919,26177.0],["2019-01-10",129.1651,134.9486,129.0517,133.4744,35192.0],["2019-01-11",132.6806,137.1032,130.7527,135.4022,30092.0],["2019-01-14",134.2682,136.6496,131.7733,134.1548,21323.0],["2019-01-15",133.1342,136.6496,132.2269,133.4744,14785.0],["2019-01-16",134.495,135.4022,130.7527,131.8867,48077.0],["2019-01-17",130.7527,132.7939,128.1445,131.5465,128854.0],["2019-01-18",132.6805,137.7836,132.1135,135.7424,38977.0],["2019-01-22",134.2682,139.2579,133.2476,137.7837,24062.0],["2019-01-23",138.5774,138.5774,133.7012,134.7218,20131.0],["2019-01-24",134.7218,139.2579,134.7218,138.2372,28992.0],["2019-01-25",140.1651,144.0208,139.1445,140.9589,19631.0],["2019-01-28",139.9383,142.7733,137.4434,141.0723,27731.0],["2019-01-29",141.4125,144.5878,140.2785,142.8867,25285.0],["2019-01-30",144.361,147.196,142.0929,144.928,18985.0],["2019-01-31",144.4744,146.1754,142.3197,144.928,24262.0],["2019-02-01",146.5156,147.9898,145.2682,147.6496,37208.0],["2019-02-04",146.2888,148.7837,144.5878,148.5569,31169.0],["2019-02-05",154.4537,169.196,148.1032,150.8249,34323.0],["2019-02-06",151.6187,158.763,150.7115,156.1548,17446.0],["2019-02-07",155.8146,155.8146,151.5053,151.9589,17254.0],["2019-02-08",151.0517,151.6187,149.1239,151.3919,14915.0],["2019-02-11",152.0723,152.7527,148.7837,152.5259,13154.0],["2019-02-12",153.5465,155.8146,152.1857,155.5878,16546.0],["2019-02-13",154.1135,156.9486,154.1135,155.0208,16492.0],["2019-02-14",154.6806,156.1548,153.6599,154.0002,16708.0],["2019-02-15",155.361,159.8971,154.1136,158.196,29354.0],["2019-02-19",157.629,159.8971,157.2888,158.8765,18792.0],["2019-02-20",158.5362,163.2991,158.4228,160.6909,30523.0],["2019-02-21",160.6909,161.5981,156.7218,159.7837,13892.0],["2019-02-22",160.8043,161.3713,158.4229,159.7837,15200.0],["2019-02-25",160.8043,162.8455,160.2373,161.2579,15085.0],["2019-02-26",160.6909,160.9177,157.062,157.062,9246.0],["2019-02-27",157.062,158.4228,155.8146,156.3816,12292.0],["2019-02-28",156.3816,156.3816,151.6187,152.5259,25523.0],["2019-03-01",152.6393,156.0414,150.5981,154.794,39138.0],["2019-03-04",154.9074,156.2682,151.8455,154.9074,16846.0],["2019-03-05",154.5671,157.4022,154.1135,157.1754,15569.0],["2019-03-06",156.8352,157.9692,150.0311,150.2579,19615.0],["2019-03-07",150.5981,150.5981,146.8558,147.6496,18285.0],["2019-03-08",146.4022,147.763,146.062,146.8558,15254.0],["2019-03-11",147.9898,150.3713,146.2888,149.0105,14592.0],["2019-03-12",148.8971,149.8043,146.5156,148.6703,12377.0],["2019-03-13",149.3506,150.598,146.8558,149.8042,10831.0],["2019-03-14",149.9177,153.0929,148.2167,151.9589,18662.0],["2019-03-15",152.0723,155.5878,150.7115,151.3919,79692.0],["2019-03-18",151.6187,157.2888,151.2785,157.2888,25115.0],["2019-03-19",157.7424,160.0104,155.4744,158.0826,35800.0],["2019-03-20",158.0826,160.0105,155.7012,157.5156,16254.0],["2019-03-21",157.629,162.6187,156.2681,158.5362,17538.0],["2019-03-22",156.495,156.9486,150.1444,150.9383,28377.0],["2019-03-25",151.5053,153.4331,148.6702,153.2063,13685.0],["2019-03-26",155.1342,158.0826,155.1342,155.928,14500.0],["2019-03-27",156.0414,158.4228,154.794,157.062,10723.0],["2019-03-28",157.2888,159.1032,155.5878,158.763,8785.0],["2019-03-29",160.2373,161.4847,156.3816,160.1239,23746.0],["2019-04-01",161.8249,168.629,161.7115,168.4022,25862.0],["2019-04-02",169.3175,169.5463,166.6862,167.7158,23585.0],["2019-04-03",169.4319,169.8895,164.6269,165.5421,9500.0],["2019-04-04",165.5421,167.0294,162.9108,166.1141,9323.0],["2019-04-05",165.9997,168.4022,165.4277,167.8302,18146.0],["2019-04-08",167.6014,169.0887,165.9998,167.0294,9446.0],["2019-04-09",165.6565,165.6565,161.9956,163.4829,17946.0],["2019-04-10",164.0549,165.8854,162.3388,165.3133,14077.0],["2019-04-11",165.4277,166.6862,163.9405,164.5125,5154.0],["2019-04-12",165.6566,167.0294,163.7117,164.7413,10708.0],["2019-04-15",165.4277,165.4277,161.8812,162.3388,12185.0],["2019-04-16",161.1948,164.2837,158.7923,163.5973,18777.0],["2019-04-17",162.11,164.9701,161.8812,163.3684,15562.0],["2019-04-18",162.4533,166.343,161.9956,165.6566,16123.0],["2019-04-22",165.4277,166.6862,163.254,164.0549,16408.0],["2019-04-23",163.7117,169.4318,160.394,168.9742,15162.0],["2019-04-24",168.5166,171.3767,167.2582,168.9742,13808.0],["2019-04-25",169.3175,170.5759,164.7413,168.5166,12692.0],["2019-04-26",168.059,173.2072,166.2286,172.864,12308.0],["2019-04-29",173.6648,175.6097,172.1775,173.5504,16092.0],["2019-04-30",174.2368,181.6731,173.2072,180.529,22923.0],["2019-05-01",182.7027,183.7323,175.8385,176.2961,34738.0],["2019-05-02",177.2113,178.0121,171.6055,173.5504,18631.0],["2019-05-03",173.8936,181.6731,173.8936,180.4146,14638.0],["2019-05-06",176.5249,182.9315,175.0376,182.2451,13446.0],["2019-05-07",180.4146,181.5587,177.669,178.9274,18469.0],["2019-05-08",178.9274,182.0163,178.9274,180.8722,18238.0],["2019-05-09",178.4698,180.7578,176.1817,178.9274,16977.0],["2019-05-10",177.8977,180.529,175.9529,179.957,13338.0],["2019-05-13",176.7537,176.7537,170.9191,172.5208,9169.0],["2019-05-14",173.3216,176.8681,171.8343,175.9529,11438.0],["2019-05-15",173.436,177.4401,172.2919,176.6393,11777.0],["2019-05-16",178.241,179.6138,175.2665,176.4105,8108.0],["2019-05-17",174.4656,175.8385,172.9784,173.0928,8877.0],["2019-05-20",171.9487,171.9487,168.8598,169.5462,9277.0],["2019-05-21",170.6903,179.6138,170.4615,177.0969,13238.0],["2019-05-22",176.7537,176.8681,172.4064,174.2368,11354.0],["2019-05-23",171.3767,172.0631,165.9997,167.8302,14462.0],["2019-05-24",168.9742,172.864,167.0294,172.7496,9985.0],["2019-05-28",172.864,174.6944,171.4911,172.1775,14269.0],["2019-05-29",170.5759,173.7792,170.0039,172.6352,11246.0],["2019-05-30",174.008,174.6944,168.059,170.2327,8885.0],["2019-05-31",166.915,168.8599,165.6566,166.8006,9123.0],["2019-06-03",168.059,176.4105,167.3726,176.0673,16608.0],["2019-06-04",178.4698,181.7875,177.8978,181.7875,8392.0],["2019-06-05",181.5587,183.0459,179.385,182.9315,8715.0],["2019-06-06",182.9315,186.7068,182.9315,183.5035,12992.0],["2019-06-07",183.8467,190.3677,183.6179,188.1941,13531.0],["2019-06-10",189.7957,191.1685,184.5331,185.6772,7185.0],["2019-06-11",187.7364,188.7661,184.8763,185.6772,7269.0],["2019-06-12",184.8763,191.6262,184.4187,190.3677,11385.0],["2019-06-13",191.6262,193.9143,188.6517,189.5669,14154.0],["2019-06-14",188.8805,188.8805,183.1603,183.1603,7662.0],["2019-06-17",183.3891,183.8467,181.3299,181.6731,7738.0],["2019-06-18",182.9315,188.3085,181.6731,187.2788,10838.0],["2019-06-19",185.5628,186.9356,182.5883,183.0459,9838.0],["2019-06-20",185.7916,187.1644,184.5331,185.1051,11938.0],["2019-06-21",183.9611,184.0755,178.0122,178.4698,24054.0],["2019-06-24",178.4697,181.101,178.0121,178.2409,13977.0],["2019-06-25",178.9274,183.9611,178.4698,182.1307,14123.0],["2019-06-26",183.0459,184.6476,181.9019,182.5883,8238.0],["2019-06-27",183.1603,187.7365,183.1603,187.7365,12054.0],["2019-06-28",187.9653,193.5711,187.9653,193.1134,29954.0],["2019-07-01",193.9143,194.9439,191.9694,192.8846,13800.0],["2019-07-02",193.1152,193.1152,186.1977,188.1577,9808.0],["2019-07-03",188.6188,188.9647,187.3506,188.2729,4608.0],["2019-07-05",186.5435,191.0399,186.0823,190.5787,6815.0],["2019-07-08",189.6565,192.3082,189.6565,191.7317,14238.0],["2019-07-09",190.8093,191.3858,188.5035,190.0023,6100.0],["2019-07-10",191.6164,193.9223,191.1552,191.2705,7331.0],["2019-07-11",190.9247,191.04,186.4283,187.927,7877.0],["2019-07-12",188.2729,190.9247,187.3506,188.8494,11469.0],["2019-07-15",188.2729,188.8494,177.8966,185.7365,13777.0],["2019-07-16",187.8118,192.654,187.3506,189.3106,12185.0],["2019-07-17",189.3106,189.887,184.353,184.6988,8054.0],["2019-07-18",184.8141,185.2753,182.5083,183.6612,14708.0],["2019-07-19",183.3153,187.2353,183.3153,185.9671,28077.0],["2019-07-22",185.9671,191.1552,185.5059,191.0399,9185.0],["2019-07-23",192.7693,198.0728,192.3082,194.8446,32554.0],["2019-07-24",194.8446,199.2257,194.8446,197.4963,25138.0],["2019-07-25",197.381,199.8022,193.8069,193.8069,21069.0],["2019-07-26",194.9599,197.4963,193.807,195.4211,19300.0],["2019-07-29",195.4211,196.1128,194.2682,196.1128,17477.0],["2019-07-30",182.1624,195.7669,172.8237,194.1528,54500.0],["2019-07-31",193.807,200.2634,187.8118,188.1577,27931.0],["2019-08-01",188.2729,190.3482,178.9342,180.6636,16954.0],["2019-08-02",178.7036,180.6636,174.0919,174.899,16592.0],["2019-08-05",171.2096,174.0919,167.1743,169.1343,17562.0],["2019-08-06",169.4802,170.979,165.3297,168.5579,10892.0],["2019-08-07",165.4449,169.7108,160.8332,168.212,27892.0],["2019-08-08",169.5955,173.5154,169.019,169.5955,15762.0],["2019-08-09",168.9038,169.9414,162.5627,163.7156,13508.0],["2019-08-12",161.8709,163.3697,160.1415,160.718,10131.0],["2019-08-13",160.0262,165.5603,160.0262,162.3321,13092.0],["2019-08-14",158.5274,160.4874,157.4898,157.951,11531.0],["2019-08-15",157.8357,158.758,152.8781,152.9934,9908.0],["2019-08-16",154.1463,160.9485,152.8781,160.6027,32685.0],["2019-08-19",163.3697,166.5979,162.3321,162.9085,11062.0],["2019-08-20",163.3697,164.8685,162.2168,163.2544,18315.0],["2019-08-21",165.7909,168.9038,164.4074,167.2897,14423.0],["2019-08-22",168.3273,169.3649,166.0214,166.1367,12262.0],["2019-08-23",164.4073,166.3673,159.1039,159.6803,13123.0],["2019-08-26",161.7556,162.9085,160.718,162.9085,8023.0],["2019-08-27",164.5226,166.0214,157.8357,157.951,16500.0],["2019-08-28",157.7204,166.0214,157.1439,163.3697,8992.0],["2019-08-29",166.0214,167.9814,165.2144,166.252,8100.0],["2019-08-30",168.4426,169.8261,164.7532,165.7908,9677.0],["2019-09-03",164.1767,165.9061,160.8333,162.4474,14331.0],["2019-09-04",165.445,167.1744,164.0615,165.0991,6400.0],["2019-09-05",168.212,174.899,167.6355,171.6708,11438.0],["2019-09-06",171.4402,173.2849,169.1343,169.2496,6569.0],["2019-09-09",170.4026,174.2072,168.9038,172.939,9538.0],["2019-09-10",172.5931,179.3954,172.5931,178.5883,11715.0],["2019-09-11",179.7413,184.0071,179.1648,184.0071,14362.0],["2019-09-12",183.0848,184.1224,178.9342,183.5459,10246.0],["2019-09-13",184.4682,188.5035,183.7765,183.8918,15454.0],["2019-09-16",183.0847,185.0447,178.2425,182.1624,6985.0],["2019-09-17",180.5483,181.0095,176.8589,180.2024,7615.0],["2019-09-18",179.2801,182.1624,178.0119,179.5107,10900.0],["2019-09-19",179.2801,182.7388,176.0519,176.9742,10269.0],["2019-09-20",177.2048,180.3177,173.4002,173.746,35731.0],["2019-09-23",172.7084,177.666,172.3626,176.1672,11115.0],["2019-09-24",175.706,178.7036,174.2072,174.4378,17200.0],["2019-09-25",174.4378,182.0471,174.4378,181.2401,10538.0],["2019-09-26",181.2401,182.6236,176.7437,177.8966,7415.0],["2019-09-27",179.0495,181.2401,177.3201,177.8966,8292.0],["2019-09-30",178.7036,179.5107,177.2048,177.4354,10362.0],["2019-10-01",179.8566,180.5483,170.4026,172.2472,11638.0],["2019-10-02",170.5027,172.2472,165.9668,167.2461,11108.0],["2019-10-03",166.8972,167.1298,162.9429,164.6875,10877.0],["2019-10-04",164.92,167.7113,160.2678,167.2461,12862.0],["2019-10-07",166.5483,167.1298,163.6407,165.5016,13477.0],["2019-10-08",163.2918,165.0363,159.57,160.1515,14231.0],["2019-10-09",162.1287,163.8733,160.0353,160.2679,39400.0],["2019-10-10",161.4309,165.7341,161.4309,163.9896,31192.0],["2019-10-11",167.1298,176.5505,167.1298,170.8516,20938.0],["2019-10-14",168.8744,171.6657,167.595,168.2929,20300.0],["2019-10-15",169.4559,172.2472,166.6646,170.1537,20685.0],["2019-10-16",168.2929,172.0147,166.7809,170.9679,17192.0],["2019-10-17",171.0842,172.4798,170.3864,171.3168,21338.0],["2019-10-18",170.9679,175.3875,170.5027,174.6896,16492.0],["2019-10-21",177.7136,181.2027,176.0853,177.3646,9423.0],["2019-10-22",175.969,178.5277,173.7592,177.7136,9162.0],["2019-10-23",178.7603,182.1331,176.7831,180.3886,6485.0],["2019-10-24",180.7375,181.5516,175.6201,177.4809,8846.0],["2019-10-25",177.8299,181.4353,175.969,180.0396,11585.0],["2019-10-28",180.7375,184.4592,180.7375,182.8309,8846.0],["2019-10-29",182.7146,202.1375,178.0624,201.7886,26723.0],["2019-10-30",200.9745,205.6267,195.2755,203.9984,24877.0],["2019-10-31",204.5799,211.3256,202.6028,209.3484,23754.0],["2019-11-01",211.5582,212.3724,206.906,211.093,18569.0],["2019-11-04",214.2332,215.28,209.581,212.7213,16308.0],["2019-11-05",213.768,221.3278,213.768,218.1876,13354.0],["2019-11-06",218.5365,220.9789,213.3028,213.768,14646.0],["2019-11-07",216.6756,217.1409,213.0702,216.6756,9515.0],["2019-11-08",216.2104,219.118,214.8148,216.6756,9862.0],["2019-11-11",214.2332,215.0473,212.256,213.5354,11931.0],["2019-11-12",213.3028,215.7452,211.3256,211.4419,14531.0],["2019-11-13",209.3484,213.3028,208.5343,211.2093,16592.0],["2019-11-14",210.6278,211.5582,209.2321,210.7441,13346.0],["2019-11-15",212.4886,212.9539,205.6267,207.2549,15915.0],["2019-11-18",207.3712,211.3256,206.4408,208.1853,15269.0],["2019-11-19",209.3484,211.6745,208.1854,208.3017,13069.0],["2019-11-20",206.7897,209.1158,203.8821,204.6962,26054.0],["2019-11-21",205.9756,206.6734,204.4636,204.4636,15400.0],["2019-11-22",206.3245,206.7897,202.9517,203.068,11669.0],["2019-11-25",203.4169,208.7669,203.1843,208.6506,24469.0],["2019-11-26",207.4876,211.3256,207.0223,209.4647,11969.0],["2019-11-27",211.093,211.9071,208.6506,211.9071,6877.0],["2019-11-29",212.8376,213.1865,207.0223,207.6039,4715.0],["2019-12-02",208.418,209.4647,206.4408,207.6039,11462.0],["2019-12-03",204.5799,208.3017,202.9517,207.2549,14192.0],["2019-12-04",208.9995,214.8147,208.9995,210.8604,16769.0],["2019-12-05",211.2093,212.7213,209.8136,211.4419,20223.0],["2019-12-06",214.8147,218.1876,214.4658,214.6984,19569.0],["2019-12-09",215.1637,220.5137,215.1637,220.0485,20408.0],["2019-12-10",219.4669,220.8626,214.8147,217.0245,14877.0],["2019-12-11",218.8854,219.4669,216.5593,217.1408,17154.0],["2019-12-12",217.4898,219.8158,215.28,215.9778,19954.0],["2019-12-13",216.443,218.6528,213.1865,215.0474,11138.0],["2019-12-16",217.1408,217.1408,211.5582,212.8376,16400.0],["2019-12-17",213.6517,214.4658,211.093,212.256,33500.0],["2019-12-18",213.5354,214.3495,211.7908,213.8843,41892.0],["2019-12-19",215.3963,216.2104,213.1865,214.5821,15323.0],["2019-12-20",214.4658,215.5126,209.6973,214.2332,77631.0],["2019-12-23",211.6745,214.3495,207.8365,212.8376,18054.0],["2019-12-24",212.7213,215.0473,212.1397,214.4658,3362.0],["2019-12-26",215.1637,215.9778,211.7908,212.605,6715.0],["2019-12-27",212.605,212.9539,210.1626,212.256,9908.0],["2019-12-30",212.256,214.2332,211.7908,213.1865,10754.0],["2019-12-31",213.1865,216.0941,212.3723,212.8376,11262.0],["2020-01-02",214.5946,215.4146,208.1521,209.5577,14915.0],["2020-01-03",205.5751,209.4406,204.8723,206.6293,16762.0],["2020-01-06",204.5208,205.3408,198.1955,199.8354,16046.0],["2020-01-07",198.3126,202.8809,197.7269,201.241,16923.0],["2020-01-08",201.241,205.9265,201.241,205.3408,10931.0],["2020-01-09",205.5751,206.7464,203.1152,203.818,11500.0],["2020-01-10",205.1065,207.215,199.2497,199.6011,9577.0],["2020-01-13",199.3668,203.5838,197.9612,203.4666,11569.0],["2020-01-14",203.1152,204.638,201.3581,204.4037,12038.0],["2020-01-15",203.1152,206.2779,201.3582,203.4666,26362.0],["2020-01-16",204.9894,212.6033,204.2866,212.0176,12831.0],["2020-01-17",213.5404,213.5404,208.972,209.3235,8985.0],["2020-01-21",206.2779,209.3235,198.8983,200.0696,12108.0],["2020-01-22",200.4211,202.7638,199.0154,202.1781,7408.0],["2020-01-23",201.0068,205.9265,198.0783,205.8094,31446.0],["2020-01-24",204.4037,206.9807,197.3755,199.1326,12962.0],["2020-01-27",193.2757,202.061,192.8072,199.1326,10485.0],["2020-01-28",201.8267,201.8267,198.8983,199.484,8792.0],["2020-01-29",198.7812,203.2324,196.907,197.2584,8115.0],["2020-01-30",195.5013,197.0241,192.5729,196.907,6008.0],["2020-01-31",194.9156,198.4297,194.6814,195.6185,11708.0],["2020-02-03",196.3213,199.0154,195.5013,197.6098,12369.0],["2020-02-04",200.6553,201.1239,197.0241,197.4926,8346.0],["2020-02-05",200.1868,206.8636,200.1868,206.3951,14523.0],["2020-02-06",209.0892,212.2519,201.7096,209.3235,15900.0],["2020-02-07",206.5122,208.972,199.7182,203.3495,17038.0],["2020-02-10",201.8267,205.3408,200.8896,201.8267,15046.0],["2020-02-11",202.7638,208.0349,202.061,204.9894,15892.0],["2020-02-12",205.9265,207.3321,202.5295,202.7638,10246.0],["2020-02-13",201.8267,203.7009,200.1868,202.5295,7869.0],["2020-02-14",202.7638,204.1694,197.0241,197.6098,6446.0],["2020-02-18",196.5555,198.1955,192.9243,193.51,6092.0],["2020-02-19",194.0957,194.5642,190.113,190.6987,13554.0],["2020-02-20",189.8788,195.5013,189.8788,192.5729,8054.0],["2020-02-21",191.6358,193.3929,187.4189,191.9872,14169.0],["2020-02-24",186.1304,189.7616,182.6163,188.9417,11323.0],["2020-02-25",189.9959,189.9959,178.1651,178.1651,12223.0],["2020-02-26",178.5165,180.3907,176.0566,176.7594,10200.0],["2020-02-27",173.011,181.3278,171.1368,171.4883,12262.0],["2020-02-28",165.6314,171.1369,162.5859,167.0371,23615.0],["2020-03-02",167.9742,170.434,164.8115,169.4969,14646.0],["2020-03-03",169.2627,176.6423,166.6857,167.2713,15423.0],["2020-03-04",170.3169,174.5338,168.4427,174.5338,10423.0],["2020-03-05",169.3798,169.4969,161.7659,165.1629,15146.0],["2020-03-06",159.8917,166.3343,157.7833,161.4145,12538.0],["2020-03-09",155.5577,155.5577,137.7529,138.2214,15508.0],["2020-03-10",143.9611,145.4839,134.5902,144.0782,11492.0],["2020-03-11",139.3928,140.7984,129.7876,133.4188,19446.0],["2020-03-12",123.1108,126.3906,116.3168,119.7138,22123.0],["2020-03-13",125.5707,133.5359,116.434,133.5359,23508.0],["2020-03-16",127.6791,127.6791,116.3168,118.4253,24162.0],["2020-03-17",121.0023,131.896,113.6227,131.5446,25354.0],["2020-03-18",125.6878,134.2388,119.2452,130.8418,30900.0],["2020-03-19",131.0761,141.6184,123.8136,136.4644,25869.0],["2020-03-20",135.7616,135.7616,114.0913,124.6336,41177.0],["2020-03-23",123.2279,128.3819,110.5771,116.1997,24731.0],["2020-03-24",122.0566,127.4448,114.0912,121.1195,21438.0],["2020-03-25",120.6509,127.562,113.2713,122.2908,15869.0],["2020-03-26",120.768,134.9416,120.768,134.5901,14015.0],["2020-03-27",128.2648,143.6097,126.5077,137.4015,18954.0],["2020-03-30",139.1585,144.8982,136.3472,144.4297,19985.0],["2020-03-31",143.4926,144.7811,140.5642,143.1412,23715.0],["2020-04-01",137.6357,142.5555,130.6075,132.8331,20008.0],["2020-04-02",134.3736,152.1478,132.4776,150.6074,26946.0],["2020-04-03",148.119,149.067,131.4112,137.5729,21969.0],["2020-04-06",143.0237,148.4745,141.3648,146.8156,15031.0],["2020-04-07",150.1334,153.3328,142.3127,146.5786,22823.0],["2020-04-08",148.83,156.8876,148.119,153.6883,14415.0],["2020-04-09",157.5986,164.9453,150.4889,156.8876,17277.0],["2020-04-13",154.6362,160.2055,153.3328,157.1246,10808.0],["2020-04-14",159.4945,160.4425,152.8588,153.5698,17046.0],["2020-04-15",145.8676,149.5409,144.0902,145.0381,17508.0],["2020-04-16",143.7347,148.356,138.4024,143.2607,20823.0],["2020-04-17",149.4224,156.4137,148.593,155.7027,11869.0],["2020-04-20",150.2519,157.2431,147.882,149.1854,12523.0],["2020-04-21",146.9341,152.1478,145.2751,149.4225,12769.0],["2020-04-22",153.9253,153.9253,146.2231,147.7635,16200.0],["2020-04-23",146.6971,156.1767,146.6971,154.1623,15738.0],["2020-04-24",156.4137,158.6651,150.1334,154.7547,11985.0],["2020-04-27",156.2952,170.2776,155.5842,167.7892,17900.0],["2020-04-28",173.3585,182.6011,171.2256,179.2833,21600.0],["2020-04-29",184.6155,188.1704,179.7572,185.5635,24662.0],["2020-04-30",179.9942,179.9942,172.6475,173.003,11754.0],["2020-05-01",167.7892,170.1591,163.8788,170.1591,14546.0],["2020-05-04",166.8413,170.9886,165.5378,167.6707,10892.0],["2020-05-05",182.9566,190.0663,177.1503,181.1792,23669.0],["2020-05-06",180.2312,184.0231,163.0494,165.4193,18154.0],["2020-05-07",168.5002,170.1591,165.0638,167.6707,10985.0],["2020-05-08",173.8325,177.6243,172.4105,176.5578,12838.0],["2020-05-11",171.818,173.24,164.5898,169.8036,16877.0],["2020-05-12",168.9742,170.1591,164.3529,164.5899,17900.0],["2020-05-13",161.746,161.746,157.1247,159.85,10000.0],["2020-05-14",154.8732,161.272,149.304,161.035,11754.0],["2020-05-15",161.509,163.7604,158.3096,162.2199,10315.0],["2020-05-18",170.1591,175.8469,168.5002,174.8989,12777.0],["2020-05-19",172.1735,175.1359,169.2111,170.6331,12885.0],["2020-05-20",174.7804,178.2168,171.9365,175.4914,13569.0],["2020-05-21",174.3064,178.9277,172.8845,173.5955,12008.0],["2020-05-22",175.2544,177.1503,172.1735,176.5578,9077.0],["2020-05-26",181.1792,189.9478,180.2312,189.3553,16131.0],["2020-05-27",195.5171,199.072,188.8814,197.413,12338.0],["2020-05-28",201.4419,201.4419,187.2224,188.1704,15054.0],["2020-05-29",184.734,186.9854,180.3497,182.6011,13562.0],["2020-06-01",183.9046,189.9478,182.0086,184.0231,16023.0],["2020-06-02",187.4594,194.0952,185.208,191.3698,12462.0],["2020-06-03",197.0575,201.7973,194.5691,196.8205,11192.0],["2020-06-04",193.0287,201.3234,192.5547,201.2049,12477.0],["2020-06-05",204.1673,213.5284,202.7453,209.618,20200.0],["2020-06-08",213.2914,218.0312,210.092,215.4243,12977.0],["2020-06-09",211.5139,215.1873,207.2481,208.67,14331.0],["2020-06-10",206.1817,209.2625,196.8205,197.2945,8523.0],["2020-06-11",178.4538,190.8958,177.7428,179.7572,14185.0],["2020-06-12",188.7628,189.9478,178.4538,184.26,11454.0],["2020-06-15",177.2688,192.5547,176.6764,191.3698,16592.0],["2020-06-16",200.8494,200.8494,191.3698,193.2657,12169.0],["2020-06-17",191.9622,194.2136,185.0895,185.445,11985.0],["2020-06-18",182.0086,187.9334,182.0086,185.0895,8646.0],["2020-06-19",188.0519,190.1848,184.3785,187.6964,51377.0],["2020-06-22",185.208,186.6299,179.1647,180.4682,16969.0],["2020-06-23",184.2601,184.3786,175.9654,179.0463,13408.0],["2020-06-24",175.6099,178.2168,171.9365,175.4914,13915.0],["2020-06-25",173.24,178.5723,170.9886,177.9798,16369.0],["2020-06-26",175.8469,178.2168,171.6995,174.5434,24308.0],["2020-06-29",177.6243,189.3553,177.6243,186.156,13762.0],["2020-06-30",185.445,191.0143,185.445,190.1848,13238.0],["2020-07-01",190.1251,192.0371,181.8795,182.955,7285.0],["2020-07-02",187.7351,189.7666,186.1816,187.4961,10246.0],["2020-07-06",192.037,192.993,184.0305,185.2255,10946.0],["2020-07-07",182.477,186.7791,181.6406,183.3136,10115.0],["2020-07-08",181.9991,184.5086,176.263,184.2696,16146.0],["2020-07-09",184.5085,184.9865,178.414,179.131,16269.0],["2020-07-10",179.609,188.3325,179.0115,188.213,10400.0],["2020-07-13",188.93,189.408,184.389,184.628,8508.0],["2020-07-14",185.106,192.3956,184.0305,191.9176,11031.0],["2020-07-15",198.6096,198.6096,193.8296,194.7856,13369.0],["2020-07-16",194.6661,197.0561,193.2321,195.6221,6423.0],["2020-07-17",195.6221,198.0121,193.5906,195.0246,8700.0],["2020-07-20",193.3516,195.9806,191.9176,195.0246,6223.0],["2020-07-21",196.9366,201.4776,193.5906,194.4271,10369.0],["2020-07-22",191.9175,196.9366,191.9175,193.9491,7677.0],["2020-07-23",192.7541,198.4901,192.7541,196.2196,6838.0],["2020-07-24",195.8611,198.1316,195.0246,196.3391,7377.0],["2020-07-27",197.0561,201.8361,194.6661,199.8046,7392.0],["2020-07-28",197.6536,200.1631,194.6661,195.1441,10269.0],["2020-07-29",195.3831,202.0751,195.3831,201.5971,8685.0],["2020-07-30",198.8486,200.2826,193.7101,194.0686,5231.0],["2020-07-31",191.7981,194.6661,187.0181,190.3641,11285.0],["2020-08-03",192.9931,196.8171,190.4836,195.6221,8677.0],["2020-08-04",193.8296,196.3391,186.4205,192.515,8569.0],["2020-08-05",193.8296,193.8296,190.0055,191.2005,8385.0],["2020-08-06",191.6786,193.5906,188.213,189.0495,6577.0],["2020-08-07",186.8985,194.6661,186.8985,194.5466,15062.0],["2020-08-10",195.5026,203.2701,195.5026,198.0121,14908.0],["2020-08-11",202.7921,206.6161,198.0121,198.8486,18531.0],["2020-08-12",201.5971,203.6286,198.6096,199.8046,14469.0],["2020-08-13",197.7731,201.8361,197.0561,197.6536,8669.0],["2020-08-14",195.6221,198.8486,194.4271,198.3706,11100.0],["2020-08-17",198.1316,200.7606,196.2196,196.8171,6408.0],["2020-08-18",195.6221,197.5341,190.6031,191.5591,12331.0],["2020-08-19",192.7541,195.5026,188.3325,189.4081,11508.0],["2020-08-20",186.4205,190.0055,183.911,184.389,8300.0],["2020-08-21",181.76,183.911,179.0115,180.804,10662.0],["2020-08-24",183.0745,190.6031,180.565,187.974,12031.0],["2020-08-25",190.1251,191.2006,182.1185,183.433,9215.0],["2020-08-26",181.8795,184.9865,180.326,183.672,9231.0],["2020-08-27",184.867,186.6595,179.848,182.1185,8692.0],["2020-08-28",184.389,185.584,181.282,185.106,11492.0],["2020-08-31",184.9865,184.9865,178.892,179.131,12562.0],["2020-09-01",177.458,185.106,176.502,184.0305,9492.0],["2020-09-02",183.433,185.7035,181.043,184.9865,8031.0],["2020-09-03",185.584,186.54,178.2945,179.609,11985.0],["2020-09-04",183.433,184.2696,177.697,180.087,11485.0],["2020-09-08",180.087,181.043,173.156,173.2755,20177.0],["2020-09-09",174.4705,175.068,165.747,170.049,20985.0],["2020-09-10",171.005,171.005,164.6715,165.03,15423.0],["2020-09-11",165.508,168.0175,163.2375,165.1495,10500.0],["2020-09-14",166.1055,170.288,165.03,169.332,14046.0],["2020-09-15",169.9295,176.1435,168.137,174.59,22685.0],["2020-09-16",174.4705,178.653,170.8855,171.3635,24600.0],["2020-09-17",168.854,171.961,165.6275,170.1685,19531.0],["2020-09-18",170.766,172.5585,166.1055,167.181,48492.0],["2020-09-21",164.313,165.03,156.904,159.772,21231.0],["2020-09-22",159.772,161.3255,157.9795,160.6085,13608.0],["2020-09-23",160.011,161.445,155.3504,155.3504,14915.0],["2020-09-24",156.0675,160.25,154.275,157.143,9023.0],["2020-09-25",157.143,162.64,156.426,162.401,14315.0],["2020-09-28",165.03,167.5395,164.074,164.6715,17515.0],["2020-09-29",164.4325,167.0615,160.6085,164.074,9700.0],["2020-09-30",164.791,167.3005,163.4765,164.552,11569.0],["2020-10-01",165.508,167.659,163.835,165.986,11531.0],["2020-10-02",162.5468,168.9425,162.5468,167.3737,9262.0],["2020-10-05",169.0632,174.9761,169.0632,170.6319,10077.0],["2020-10-06",173.0454,176.3036,169.4252,169.9079,12562.0],["2020-10-07",172.5627,173.1661,168.8218,171.8386,15346.0],["2020-10-08",174.0108,176.7862,170.2699,171.718,10508.0],["2020-10-09",173.6487,175.0968,171.2353,173.4074,11469.0],["2020-10-12",173.5281,178.355,173.5281,177.8723,8738.0],["2020-10-13",175.7002,178.1136,171.9593,174.2521,23000.0],["2020-10-14",173.8901,176.6656,172.08,172.9247,9077.0],["2020-10-15",170.7526,178.1136,170.1492,177.8723,10715.0],["2020-10-16",178.1136,181.8545,176.4242,177.3896,13554.0],["2020-10-19",176.7862,178.9583,171.8386,172.08,7254.0],["2020-10-20",173.6488,176.9069,172.08,175.9415,21969.0],["2020-10-21",175.8208,179.441,174.3728,177.0276,14100.0],["2020-10-22",178.355,182.5785,175.3382,178.8377,16354.0],["2020-10-23",179.6824,182.8199,178.9583,179.441,6962.0],["2020-10-26",176.6656,177.8723,169.1838,172.3213,16569.0],["2020-10-27",171.718,174.2521,168.0978,168.5805,13423.0],["2020-10-28",165.3223,167.7357,162.7881,165.6843,14415.0],["2020-10-29",166.529,172.6833,164.4775,171.5973,15746.0],["2020-10-30",170.7526,174.2521,170.5112,172.2006,14008.0],["2020-11-02",174.4934,176.3035,171.9593,173.8901,16208.0],["2020-11-03",177.8723,180.4064,175.4588,176.9069,12069.0],["2020-11-04",172.5627,175.4588,167.1324,169.4252,8862.0],["2020-11-05",168.7011,176.3035,168.3391,173.166,8038.0],["2020-11-06",175.7002,177.0276,170.0285,170.3905,7523.0],["2020-11-09",178.8377,196.2146,158.5646,162.1848,34438.0],["2020-11-10",166.529,179.079,165.5636,174.4934,19400.0],["2020-11-11",174.3728,175.0968,167.7357,172.08,10192.0],["2020-11-12",169.6665,173.6487,166.2877,173.528,13769.0],["2020-11-13",175.3381,180.6478,173.4074,178.717,14200.0],["2020-11-16",183.0613,191.9911,180.6478,191.629,18500.0],["2020-11-17",189.6983,193.4392,184.7507,192.9565,20223.0],["2020-11-18",193.0771,194.4045,190.7843,191.991,23046.0],["2020-11-19",190.4223,193.0771,186.9228,191.267,13523.0],["2020-11-20",188.7329,191.3877,182.9406,190.4223,11662.0],["2020-11-23",192.9565,195.3699,191.9911,193.5598,8938.0],["2020-11-24",195.0079,204.2997,194.2838,203.3343,20877.0],["2020-11-25",201.6449,202.8516,196.3353,201.6449,11462.0],["2020-11-27",200.4382,201.0415,198.0247,200.8002,4808.0],["2020-11-30",199.2315,200.8002,193.4391,194.0425,28238.0],["2020-12-01",198.2661,201.0415,195.4906,195.9733,12031.0],["2020-12-02",195.6112,198.0247,192.3531,196.818,12415.0],["2020-12-03",198.3867,199.3521,192.9564,193.8011,8031.0],["2020-12-04",195.3699,201.0415,194.4045,200.9209,6815.0],["2020-12-07",201.1622,203.9377,198.3867,202.4896,9992.0],["2020-12-08",199.8348,206.9545,199.1108,206.5925,10785.0],["2020-12-09",208.7646,211.0574,206.3512,208.1613,7323.0],["2020-12-10",205.8685,208.0406,202.1276,202.731,17692.0],["2020-12-11",200.9209,205.1444,200.9209,204.0584,6008.0],["2020-12-14",205.3858,207.5579,199.9555,200.3175,9446.0],["2020-12-15",202.731,207.4372,200.4382,206.8339,8354.0],["2020-12-16",206.8339,209.1267,205.6272,206.1098,15892.0],["2020-12-17",207.5579,207.5579,203.3343,204.6617,15877.0],["2020-12-18",205.6271,210.4541,205.3858,206.8339,64654.0],["2020-12-21",201.8863,205.3858,200.3175,203.9377,13285.0],["2020-12-22",204.0584,207.9199,201.2829,203.2136,19554.0],["2020-12-23",205.0237,206.3511,200.1968,205.1444,20662.0],["2020-12-24",206.4718,206.8338,201.7656,203.2136,2585.0],["2020-12-28",206.4718,208.1613,203.455,204.179,11800.0],["2020-12-29",205.2651,205.3858,197.6627,198.2661,9031.0],["2020-12-30",199.2315,202.8516,198.0247,199.5935,7146.0],["2020-12-31",200.2626,200.7493,198.316,199.2893,7631.0],["2021-01-04",202.0876,203.5476,195.5176,198.0726,9938.0],["2021-01-05",197.7076,206.8326,197.7076,205.2509,10546.0],["2021-01-06",212.9159,231.6525,210.1176,226.1775,26577.0],["2021-01-07",231.6525,232.0175,221.3109,227.1509,13292.0],["2021-01-08",228.0025,228.0025,214.3759,217.4176,8292.0],["2021-01-11",214.6192,222.4059,212.4292,221.1892,6838.0],["2021-01-12",220.8242,226.2992,218.6342,225.3259,7608.0],["2021-01-13",224.9609,226.2992,221.1892,224.8392,8785.0],["2021-01-14",226.2992,229.5842,223.3792,224.1092,8800.0],["2021-01-15",219.6075,226.4208,218.7559,223.6225,11985.0],["2021-01-19",226.5425,230.1925,222.5276,229.3409,18908.0],["2021-01-20",229.4625,237.0058,228.8542,230.5575,17715.0],["2021-01-21",230.3142,230.3142,222.2842,223.7442,8862.0],["2021-01-22",220.3375,223.0142,217.2959,223.0142,10008.0],["2021-01-25",219.8509,222.8925,214.6192,217.6609,7785.0],["2021-01-26",219.7292,222.5275,213.1592,215.3492,9631.0],["2021-01-27",209.6309,209.6309,197.7076,198.5593,15369.0],["2021-01-28",201.4793,201.8443,195.1527,196.7343,19623.0],["2021-01-29",196.856,199.5326,190.286,190.4077,16792.0],["2021-02-01",191.5027,197.586,186.7577,194.4227,13031.0],["2021-02-02",197.221,197.7076,192.9627,196.9776,10338.0],["2021-02-03",195.2743,196.6126,190.651,194.301,12123.0],["2021-02-04",197.0993,200.141,189.0693,198.0726,17546.0],["2021-02-05",200.8709,202.2093,194.301,196.6126,13885.0],["2021-02-08",197.7076,202.4526,196.491,200.506,14900.0],["2021-02-09",198.4376,202.331,198.316,199.5326,17062.0],["2021-02-10",200.7493,201.7226,195.031,195.8826,13731.0],["2021-02-11",196.9776,197.951,191.016,195.8826,19362.0],["2021-02-12",194.5443,200.2626,192.7193,199.776,17915.0],["2021-02-16",201.601,201.601,193.571,199.8976,20462.0],["2021-02-17",198.5593,200.506,194.301,195.2743,9846.0],["2021-02-18",194.0577,196.0043,187.2444,187.366,14762.0],["2021-02-19",188.5827,194.301,188.5827,192.7193,10438.0],["2021-02-22",190.4077,196.491,190.4077,194.1793,10823.0],["2021-02-23",193.206,195.396,190.1643,190.5293,13900.0],["2021-02-24",191.8677,199.1676,191.5027,198.9243,13523.0],["2021-02-25",197.7076,202.8176,196.0043,198.8026,12577.0],["2021-02-26",197.221,199.1676,194.301,195.2743,21238.0],["2021-03-01",198.8026,200.6276,195.761,198.681,10700.0],["2021-03-02",198.9243,200.2626,195.031,196.126,8092.0],["2021-03-03",197.7076,202.2093,197.2209,200.7493,14100.0],["2021-03-04",200.6276,205.7376,200.2626,204.2776,23146.0],["2021-03-05",206.8326,211.9426,204.156,211.9426,16631.0],["2021-03-08",213.0376,221.0676,212.3076,219.6075,18385.0],["2021-03-09",219.6076,221.3109,213.0376,219.3642,13654.0],["2021-03-10",219.1209,223.7442,218.1476,220.7026,13154.0],["2021-03-11",222.5276,223.8659,219.4859,222.6492,11354.0],["2021-03-12",224.1092,224.8392,220.5809,224.4742,9354.0],["2021-03-15",222.7709,222.7709,215.5926,219.3642,13485.0],["2021-03-16",217.5392,217.5392,211.6992,214.2542,10508.0],["2021-03-17",214.0109,220.2159,213.1593,216.6876,7654.0],["2021-03-18",217.1742,223.9875,215.8359,216.8092,14715.0],["2021-03-19",216.6876,217.0526,208.2926,213.7676,66331.0],["2021-03-22",213.0376,213.0376,207.0759,210.9693,16931.0],["2021-03-23",208.0493,209.2659,198.9243,201.3576,16546.0],["2021-03-24",203.5476,209.3876,200.6276,201.1143,26700.0],["2021-03-25",199.5326,206.4676,187.366,203.1826,65062.0],["2021-03-26",206.9543,220.3376,206.2243,212.9159,34300.0],["2021-03-29",211.3343,216.8093,209.8743,212.4293,21546.0],["2021-03-30",212.5509,217.4175,212.3076,213.2809,16208.0],["2021-03-31",213.5875,216.8979,208.9283,210.277,19646.0],["2021-04-01",211.5031,212.6066,207.9474,211.6257,14085.0],["2021-04-05",213.71,213.8327,210.2769,213.3422,11577.0],["2021-04-06",213.4649,215.304,211.3805,211.5031,13646.0],["2021-04-07",211.2578,212.1161,208.683,209.1735,9092.0],["2021-04-08",209.2961,209.2961,202.5525,208.07,14100.0],["2021-04-09",209.4187,210.3996,205.0047,206.3534,13608.0],["2021-04-12",206.8439,212.1161,206.1082,209.9091,12646.0],["2021-04-13",209.7865,209.7865,204.5143,208.1926,14908.0],["2021-04-14",209.1735,213.2196,208.1926,210.0317,7769.0],["2021-04-15",210.0317,210.0317,207.5795,208.4378,11492.0],["2021-04-16",210.0317,210.3996,204.269,209.1735,17192.0],["2021-04-19",209.2961,213.3422,208.4378,210.89,16600.0],["2021-04-20",199.8551,202.3073,190.6593,195.1959,30777.0],["2021-04-21",194.828,199.6098,192.9889,193.7245,9538.0],["2021-04-22",194.3376,194.3376,189.188,191.0271,16200.0],["2021-04-23",192.2532,195.6863,190.1688,193.9698,11854.0],["2021-04-26",195.0733,196.9124,191.6402,193.1115,12015.0],["2021-04-27",193.3567,193.3567,189.801,191.0271,14277.0],["2021-04-28",191.2723,191.7628,186.1227,189.188,11562.0],["2021-04-29",190.0462,191.1497,184.6514,185.6323,10285.0],["2021-04-30",183.5479,185.0192,179.6243,180.4826,18100.0],["2021-05-03",181.5861,190.0462,181.5861,187.8392,27815.0],["2021-05-04",189.5558,193.2341,186.4905,188.2071,24346.0],["2021-05-05",187.7166,190.1688,183.4252,187.3488,24562.0],["2021-05-06",185.1418,192.621,183.6705,192.621,30685.0],["2021-05-07",191.1497,193.6019,186.7358,187.4714,17531.0],["2021-05-10",185.2644,189.801,185.2644,185.7549,40877.0],["2021-05-11",183.5479,184.6514,180.1148,180.6052,34762.0],["2021-05-12",179.6243,181.3409,173.2486,174.3521,27231.0],["2021-05-13",174.4747,179.5017,174.4747,179.3791,31946.0],["2021-05-14",178.8887,181.3409,176.8043,177.6626,17177.0],["2021-05-17",177.0495,177.9078,173.4938,174.5973,22523.0],["2021-05-18",174.5973,177.0495,171.4094,173.739,27215.0],["2021-05-19",173.2486,173.9843,170.919,173.6164,24785.0],["2021-05-20",173.126,178.8887,170.1833,177.1721,49000.0],["2021-05-21",178.8887,180.6052,177.6626,179.1339,39923.0],["2021-05-24",180.1148,182.3218,178.0304,179.8696,24754.0],["2021-05-25",180.6052,181.954,177.1722,178.153,43738.0],["2021-05-26",178.153,179.9922,175.946,178.6434,39008.0],["2021-05-27",179.5017,181.5861,175.333,176.3138,39446.0],["2021-05-28",177.2947,180.9731,175.946,180.9731,34423.0],["2021-06-01",181.8313,184.0383,181.0957,183.7931,29669.0],["2021-06-02",184.6514,184.6514,178.153,179.3791,24738.0],["2021-06-03",179.5018,183.1801,177.54,182.6896,19792.0],["2021-06-04",182.9348,183.0574,178.5208,179.0113,10069.0],["2021-06-07",178.6435,181.2183,176.6817,176.8043,14146.0],["2021-06-08",178.2757,178.3983,175.2104,176.5591,31931.0],["2021-06-09",176.8043,177.9078,174.8425,177.0495,20892.0],["2021-06-10",178.3982,178.3982,173.0034,173.3712,12900.0],["2021-06-11",175.0878,176.6817,173.2486,174.5973,16738.0],["2021-06-14",175.333,176.8043,174.5973,176.5591,17469.0],["2021-06-15",177.4174,177.4174,172.8808,175.8234,16415.0],["2021-06-16",176.1913,176.8043,174.5973,175.2104,15400.0],["2021-06-17",175.8234,175.8234,170.1833,171.6547,17523.0],["2021-06-18",168.9572,171.0416,167.9764,170.306,38546.0],["2021-06-21",171.532,172.6355,169.6929,171.6547,25038.0],["2021-06-22",172.3903,174.3521,170.0607,173.8616,15915.0],["2021-06-23",174.2295,177.0495,173.6164,174.1069,13323.0],["2021-06-24",175.8234,178.6435,172.8808,175.4556,12692.0],["2021-06-25",175.2104,177.2947,173.126,173.4938,41100.0],["2021-06-28",172.3903,172.3903,169.0798,171.0416,22808.0],["2021-06-29",171.7773,173.0034,169.5703,169.6929,11315.0],["2021-06-30",169.569,173.4088,168.2065,173.0372,18900.0],["2021-07-01",173.4088,174.2759,170.3122,171.427,10062.0],["2021-07-02",172.1702,173.5327,169.569,173.1611,18431.0],["2021-07-06",172.9133,173.6565,170.5599,172.294,22669.0],["2021-07-07",172.294,174.152,168.702,169.4452,24115.0],["2021-07-08",167.8349,171.1793,165.2338,170.0645,22354.0],["2021-07-09",173.5327,177.0008,173.0372,176.877,18062.0],["2021-07-12",176.0099,181.0883,174.7713,179.3542,19192.0],["2021-07-13",179.1065,179.7258,173.5327,173.5327,19685.0],["2021-07-14",174.6474,177.3724,173.9043,175.2668,9369.0],["2021-07-15",174.8952,174.8952,172.6656,173.6565,12408.0],["2021-07-16",175.1429,176.1338,172.5418,175.019,20477.0],["2021-07-19",171.9224,173.9043,166.4725,168.4543,20638.0],["2021-07-20",168.9497,175.2667,167.4633,171.1792,19538.0],["2021-07-21",173.5327,174.7713,171.3031,173.1611,10992.0],["2021-07-22",173.2849,174.8952,168.8259,173.2849,27438.0],["2021-07-23",173.2849,174.7713,171.6747,174.6474,12015.0],["2021-07-26",184.1849,188.0247,177.4963,178.8588,20115.0],["2021-07-27",178.1156,178.6111,175.019,177.6202,10731.0],["2021-07-28",178.3633,179.9736,176.5054,178.7349,8708.0],["2021-07-29",180.9645,185.919,179.4781,185.919,14731.0],["2021-07-30",185.7951,188.7679,185.7951,188.644,18615.0],["2021-08-02",189.511,195.0849,185.919,186.2906,32331.0],["2021-08-03",183.5656,196.6951,183.5656,194.2178,34515.0],["2021-08-04",191.2451,195.4565,188.1486,189.3872,24377.0],["2021-08-05",189.511,190.8735,188.644,189.7588,15238.0],["2021-08-06",192.7315,193.3508,190.7497,193.1031,8569.0],["2021-08-09",193.227,196.819,190.0065,196.5713,15523.0],["2021-08-10",197.9338,201.1542,196.6951,197.1906,12254.0],["2021-08-11",197.4383,198.5531,195.8281,196.9429,8185.0],["2021-08-12",197.0667,198.0576,192.8554,193.4747,8123.0],["2021-08-13",194.5894,194.961,191.1213,194.8372,8300.0],["2021-08-16",193.4747,195.0849,190.7497,193.8463,10515.0],["2021-08-17",193.8463,195.4565,191.9883,194.8372,10415.0],["2021-08-18",195.2088,199.6678,194.5894,194.8372,9508.0],["2021-08-19",193.1031,193.5985,189.1395,191.6167,10285.0],["2021-08-20",190.9974,195.0849,190.502,192.1122,16862.0],["2021-08-23",193.3508,193.7224,189.8826,191.369,7654.0],["2021-08-24",191.8644,193.9701,191.8644,192.8554,7215.0],["2021-08-25",193.8463,196.819,192.236,196.0758,7192.0],["2021-08-26",196.3235,196.9429,192.236,192.3599,7138.0],["2021-08-27",193.4747,197.5622,191.8644,196.6951,10308.0],["2021-08-30",198.1815,199.1724,194.7133,195.4565,6892.0],["2021-08-31",196.4474,196.6951,194.5894,195.7042,6192.0],["2021-09-01",195.7042,196.0758,193.1031,195.4565,5131.0],["2021-09-02",196.4474,196.6951,193.3508,194.7133,9523.0],["2021-09-03",195.2088,198.6769,193.8463,197.0667,7323.0],["2021-09-07",197.0667,197.8099,190.8735,191.1213,9385.0],["2021-09-08",190.1304,191.6167,188.8917,190.2542,7008.0],["2021-09-09",189.6349,192.9792,188.1485,189.8826,10854.0],["2021-09-10",191.1213,192.4838,187.777,188.8917,8292.0],["2021-09-13",190.8735,190.8735,186.5383,186.9099,10877.0],["2021-09-14",188.5201,188.8917,179.602,181.7077,13515.0],["2021-09-15",182.6986,183.3179,180.2213,182.5747,11223.0],["2021-09-16",183.3179,183.9372,177.1247,177.8679,12700.0],["2021-09-17",177.8679,180.8406,177.2486,179.7258,49977.0],["2021-09-20",178.3633,179.602,174.152,177.1247,10623.0],["2021-09-21",178.7349,178.7349,176.5054,177.3724,6492.0],["2021-09-22",178.4872,180.7167,177.6202,177.9917,6515.0],["2021-09-23",178.8588,183.5656,178.8588,181.9554,8785.0],["2021-09-24",181.3361,184.1849,180.3452,181.9554,7223.0],["2021-09-27",182.5747,187.0338,182.4508,184.061,11862.0],["2021-09-28",184.6804,185.052,180.469,180.8406,8523.0],["2021-09-29",180.7167,185.1758,179.9735,184.8042,8162.0],["2021-09-30",184.1791,185.0543,174.9263,176.3017,10908.0],["2021-10-01",177.052,180.8031,174.0511,179.3026,11654.0],["2021-10-04",179.3026,179.9278,176.8019,177.8022,6469.0],["2021-10-05",178.3023,179.5527,175.3014,179.5527,12492.0],["2021-10-06",177.4271,179.1776,173.801,177.052,11615.0],["2021-10-07",178.6774,182.4285,178.1773,180.553,6685.0],["2021-10-08",180.0528,181.5533,178.8025,180.9281,3654.0],["2021-10-11",180.553,184.5542,180.553,183.0537,10415.0],["2021-10-12",182.4285,188.8054,182.4285,188.6804,9892.0],["2021-10-13",188.1802,192.3064,186.6798,192.0564,10415.0],["2021-10-14",194.5571,201.059,194.057,198.3082,22177.0],["2021-10-15",202.4344,204.8101,199.8086,200.934,20577.0],["2021-10-18",201.3091,204.435,201.059,201.184,16246.0],["2021-10-19",203.1846,203.1846,194.4321,196.6827,14785.0],["2021-10-20",197.433,204.8101,196.9328,203.1846,10746.0],["2021-10-21",203.3097,204.1849,199.8086,204.0599,8154.0],["2021-10-22",204.6851,207.0608,203.4347,204.435,9485.0],["2021-10-25",205.0602,208.0611,201.8092,207.3108,9362.0],["2021-10-26",208.4362,208.4362,203.1846,203.3097,10985.0],["2021-10-27",201.5592,204.31,198.4332,200.5589,13923.0],["2021-10-28",201.9343,204.9351,200.1838,203.5597,10038.0],["2021-10-29",202.1843,207.6859,202.1843,205.4353,12454.0],["2021-11-01",207.0608,213.6877,205.5603,212.0622,23985.0],["2021-11-02",211.9372,214.563,206.4356,212.5624,14962.0],["2021-11-03",212.8125,220.8148,211.8122,218.9393,11108.0],["2021-11-04",218.4391,219.6895,214.0628,217.5638,17615.0],["2021-11-05",220.0646,224.5659,219.3144,223.8157,13377.0],["2021-11-08",225.3161,229.0672,224.3158,227.1917,11200.0],["2021-11-09",227.5668,230.4426,226.3164,226.6915,11438.0],["2021-11-10",226.8166,229.8174,225.1911,229.4423,10723.0],["2021-11-11",229.8174,230.9428,226.0663,226.6915,7377.0],["2021-11-12",226.3164,226.3164,222.1902,224.4409,6262.0],["2021-11-15",226.1914,226.1914,217.6889,219.1893,13769.0],["2021-11-16",219.8145,223.3155,218.8142,221.6901,9585.0],["2021-11-17",220.0646,220.0646,216.0634,217.1887,10254.0],["2021-11-18",217.1887,218.4391,214.563,216.4385,14392.0],["2021-11-19",213.6877,217.5639,213.0625,216.9387,13992.0],["2021-11-22",218.6892,224.4409,216.9387,218.3141,20977.0],["2021-11-23",217.6889,219.6895,217.5639,218.8142,9354.0],["2021-11-24",217.939,218.8142,215.5633,217.0637,7577.0],["2021-11-26",211.9372,215.6883,207.4359,215.5633,10723.0],["2021-11-29",215.3132,217.4388,211.187,213.9378,14338.0],["2021-11-30",212.1873,212.3123,204.8101,205.9354,13962.0],["2021-12-01",210.8119,215.4382,208.3111,208.9363,13169.0],["2021-12-02",211.187,214.563,206.0605,213.8127,10246.0],["2021-12-03",214.9381,218.6892,213.9378,218.5641,13577.0],["2021-12-06",222.0652,225.0661,219.0643,220.5647,7700.0],["2021-12-07",222.1902,223.5656,219.8145,220.8148,6738.0],["2021-12-08",220.9398,223.0655,219.6895,219.9395,4215.0],["2021-12-09",217.939,220.0646,215.0631,215.3132,4938.0],["2021-12-10",217.5639,217.8139,213.8128,215.1882,5808.0],["2021-12-13",214.4379,216.1884,212.3123,214.3129,7923.0],["2021-12-14",214.813,218.4391,210.8119,211.062,18862.0],["2021-12-15",211.6871,216.1885,208.8113,215.4382,25900.0],["2021-12-16",215.9384,215.9384,208.8113,210.4368,25062.0],["2021-12-17",211.437,214.9381,209.0614,209.8116,60500.0],["2021-12-20",207.0608,207.5609,198.9334,205.0602,12185.0],["2021-12-21",204.6851,209.1864,204.6851,208.0611,8754.0],["2021-12-22",208.4362,211.9372,207.3108,211.062,7508.0],["2021-12-23",212.6874,213.0625,211.187,212.3123,5054.0],["2021-12-27",211.312,217.5638,211.312,217.4388,5462.0],["2021-12-28",216.8136,219.1893,215.6883,216.9387,5323.0],["2021-12-29",216.9387,220.6898,215.6883,217.939,6731.0],["2021-12-30",217.4388,219.4394,216.1885,216.5636,4262.0],["2021-12-31",216.4375,218.2023,215.5551,216.8157,4692.0],["2022-01-03",218.7065,223.4966,218.7065,223.1185,6923.0],["2022-01-04",224.8832,230.0515,223.7487,229.2952,13677.0],["2022-01-05",230.0515,236.2282,228.917,230.9339,17823.0],["2022-01-06",232.4466,232.9508,227.4044,228.5388,9038.0],["2022-01-07",227.0262,228.7909,224.6311,224.6311,6408.0],["2022-01-10",224.7572,225.8917,220.8494,222.4882,6500.0],["2022-01-11",223.4966,223.4966,218.3284,221.3537,11854.0],["2022-01-12",223.1185,225.6396,220.2192,223.7487,8085.0],["2022-01-13",224.253,232.5726,224.253,230.5557,7731.0],["2022-01-14",227.9086,233.7071,227.9086,233.329,10423.0],["2022-01-18",228.791,232.3205,227.6565,231.3121,17415.0],["2022-01-19",229.9255,233.2029,225.1353,225.7656,10038.0],["2022-01-20",224.7572,228.6649,222.2361,223.3706,12000.0],["2022-01-21",222.9924,230.5557,222.9924,224.253,17985.0],["2022-01-24",222.4882,224.8832,219.3368,222.3621,13023.0],["2022-01-25",219.3368,222.3621,214.0425,218.9586,14915.0],["2022-01-26",219.841,223.7487,213.2861,215.303,18477.0],["2022-01-27",214.1685,220.4713,211.8995,214.5467,13962.0],["2022-01-28",213.5382,214.2946,208.6221,214.1685,7992.0],["2022-01-31",211.8995,218.8326,211.8995,218.8326,11738.0],["2022-02-01",218.0762,223.3706,216.6896,222.4882,11992.0],["2022-02-02",221.7318,222.9924,220.0931,220.8495,9177.0],["2022-02-03",218.7065,222.6142,217.9502,220.9755,9300.0],["2022-02-04",219.9671,221.2276,215.5551,216.3114,10254.0],["2022-02-07",215.5551,218.8326,214.0425,217.1938,14938.0],["2022-02-08",217.698,222.8663,217.1938,222.7403,18138.0],["2022-02-09",222.6142,223.8748,215.303,215.8072,16615.0],["2022-02-10",206.7312,208.1178,191.9827,194.1257,38062.0],["2022-02-11",193.9996,193.9996,182.7807,183.2849,26400.0],["2022-02-14",183.7891,185.3018,176.4779,176.73,43008.0],["2022-02-15",177.9905,179.8814,173.0744,175.8476,22331.0],["2022-02-16",174.587,176.6039,168.5364,175.4694,23215.0],["2022-02-17",174.9652,175.4694,167.9061,168.7885,23069.0],["2022-02-18",168.7885,178.1166,166.8976,177.1081,31000.0],["2022-02-22",177.2342,179.6293,174.0828,174.587,19285.0],["2022-02-23",176.2258,177.7384,171.8138,172.6962,15331.0],["2022-02-24",171.3096,171.3096,165.7632,168.5364,14738.0],["2022-02-25",170.3012,174.7131,170.1751,174.3349,10962.0],["2022-02-28",171.6878,174.587,171.0575,173.2004,13715.0],["2022-03-01",172.9483,175.2173,162.9899,163.3681,16992.0],["2022-03-02",164.3765,167.1498,161.7294,164.7547,13054.0],["2022-03-03",169.7969,173.5786,169.0406,173.2004,15700.0],["2022-03-04",170.6793,174.3349,169.6709,170.8054,17531.0],["2022-03-07",169.5448,171.9399,161.2251,161.7294,27223.0],["2022-03-08",162.7378,166.3934,160.0906,161.7294,19038.0],["2022-03-09",165.1329,167.78,164.5026,165.1329,15677.0],["2022-03-10",161.9815,166.0153,161.0991,163.116,21954.0],["2022-03-11",164.8808,165.8892,158.9561,159.3343,15785.0],["2022-03-14",159.4604,164.3765,156.5611,163.6202,22531.0],["2022-03-15",165.7631,166.2674,158.0737,159.0822,18831.0],["2022-03-16",159.9646,162.7378,159.3343,161.2251,24631.0],["2022-03-17",163.8723,166.1413,159.5864,164.6286,23054.0],["2022-03-18",163.9984,168.2843,157.0653,161.3512,117454.0],["2022-03-21",164.8808,173.0744,162.4857,163.116,24031.0],["2022-03-22",163.116,165.511,161.4772,161.7294,17954.0],["2022-03-23",160.4688,166.5195,159.2083,164.8808,15100.0],["2022-03-24",167.4019,168.6624,165.2589,167.78,15477.0],["2022-03-25",168.1582,172.8222,167.2758,169.1666,13946.0],["2022-03-28",169.2927,170.1751,165.511,168.7885,17754.0],["2022-03-29",170.1751,173.7046,165.6371,165.7631,16485.0],["2022-03-30",166.6455,166.6455,161.4773,161.6033,15231.0],["2022-03-31",161.6033,162.6229,157.1426,157.7799,20431.0],["2022-04-01",159.4367,162.1131,157.3975,160.8386,18785.0],["2022-04-04",157.2701,159.4367,155.2309,156.7603,22569.0],["2022-04-05",157.0152,158.4171,150.1331,150.3879,17708.0],["2022-04-06",149.3684,149.3684,145.0351,147.839,36454.0],["2022-04-07",147.4567,148.7311,141.9764,145.545,19669.0],["2022-04-08",147.2018,147.2018,140.0647,140.0647,15792.0],["2022-04-11",140.1922,146.4371,140.1922,142.3588,25508.0],["2022-04-12",144.0156,149.3684,142.7411,145.545,23715.0],["2022-04-13",145.5449,150.2605,145.5449,148.8586,17062.0],["2022-04-14",149.2409,152.4271,148.986,152.1722,24738.0],["2022-04-18",152.682,157.2701,150.8977,154.0839,35192.0],["2022-04-19",154.3388,159.3093,153.5741,156.5054,26269.0],["2022-04-20",158.4171,161.3484,157.9073,158.5446,18138.0],["2022-04-21",159.0544,163.1327,158.7995,159.6916,19246.0],["2022-04-22",159.6916,159.6916,153.1918,153.7016,16654.0],["2022-04-25",153.1918,154.3388,147.9664,148.8586,14962.0],["2022-04-26",147.2018,147.9664,142.996,143.3783,13238.0],["2022-04-27",144.2705,145.4175,141.3392,142.996,18477.0],["2022-04-28",145.0351,146.4371,141.9764,145.29,13185.0],["2022-04-29",144.2705,144.5254,139.4275,140.1922,15246.0],["2022-05-02",141.3392,142.6137,138.6628,141.5941,20938.0],["2022-05-03",141.9764,142.1039,113.938,119.8006,72931.0],["2022-05-04",118.3986,120.9476,110.8792,119.5457,50162.0],["2022-05-05",119.0359,119.0359,111.1341,112.5361,48469.0],["2022-05-06",111.7714,117.634,110.6243,112.9184,32200.0],["2022-05-09",111.389,112.0263,101.5756,103.9971,55854.0],["2022-05-10",104.252,104.3794,96.7326,97.2424,55354.0],["2022-05-11",98.262,102.7226,97.4973,100.3011,39646.0],["2022-05-12",99.5364,103.7422,97.2424,100.556,30838.0],["2022-05-13",101.5756,107.6931,96.86,106.2911,47231.0],["2022-05-16",105.5265,105.5265,98.6443,99.2815,20131.0],["2022-05-17",100.9383,103.2324,99.6639,102.2128,18954.0],["2022-05-18",101.703,102.9775,98.1345,99.9188,32885.0],["2022-05-19",98.262,102.2128,94.9483,101.5756,43385.0],["2022-05-20",103.3598,105.5265,98.3894,99.5364,26915.0],["2022-05-23",100.9383,104.7618,95.9679,102.9775,51992.0],["2022-05-24",102.7226,107.1833,100.9383,106.0362,32046.0],["2022-05-25",105.9088,110.6243,105.0167,110.1146,24938.0],["2022-05-26",110.1146,112.791,107.5656,107.6931,35800.0],["2022-05-27",109.2224,111.2616,108.7126,110.4969,13646.0],["2022-05-31",110.8792,111.6439,106.546,109.8597,56215.0],["2022-06-01",109.3499,113.1733,106.0363,107.6931,20392.0],["2022-06-02",108.7126,110.6243,106.0362,110.6243,17823.0],["2022-06-03",109.9871,109.9871,104.5069,104.7618,14962.0],["2022-06-06",107.3107,109.8597,105.0167,109.7322,24192.0],["2022-06-07",108.3303,110.6243,106.1637,109.3499,22662.0],["2022-06-08",108.7126,109.2224,105.9088,106.4186,16192.0],["2022-06-09",105.1441,106.546,102.9775,103.4873,17885.0],["2022-06-10",101.5756,101.9579,98.6443,101.5756,17069.0],["2022-06-13",98.8992,98.8992,91.6347,93.5464,37531.0],["2022-06-14",92.9092,94.1836,89.0857,89.2132,25185.0],["2022-06-15",90.7426,92.7817,87.4289,91.1249,43700.0],["2022-06-16",88.7034,89.0857,83.733,85.0074,43523.0],["2022-06-17",86.1544,88.8308,85.1349,86.6642,45054.0],["2022-06-21",89.0857,92.1445,86.4093,90.87,47408.0],["2022-06-22",90.1053,93.0366,89.8504,91.1249,35131.0],["2022-06-23",91.7621,93.8013,90.2328,92.7817,16608.0],["2022-06-24",94.1836,96.0953,93.0366,93.2915,43731.0],["2022-06-27",94.1836,95.713,93.1641,93.5464,23777.0],["2022-06-28",94.9483,95.4581,88.4485,88.576,20923.0],["2022-06-29",88.1936,90.87,85.8996,90.87,28154.0],["2022-06-30",88.79,90.61,86.32,89.44,21254.0],["2022-07-01",89.44,94.38,89.44,93.99,28938.0],["2022-07-05",91.39,92.69,88.27,91.65,21662.0],["2022-07-06",92.17,92.17,85.02,86.71,22785.0],["2022-07-07",87.62,88.4,85.28,85.8,28523.0],["2022-07-08",85.93,86.97,83.2,84.5,18923.0],["2022-07-11",84.5,85.93,82.94,84.5,25738.0],["2022-07-12",84.76,88.14,84.76,85.15,21692.0],["2022-07-13",84.5,84.5,81.25,83.2,16031.0],["2022-07-14",82.03,85.54,80.47,85.02,23100.0],["2022-07-15",86.97,88.14,83.59,85.02,26385.0],["2022-07-18",85.8,88.01,85.28,86.97,21262.0],["2022-07-19",88.53,91.39,87.62,89.05,40646.0],["2022-07-20",88.4,90.48,86.97,87.23,29838.0],["2022-07-21",85.8,86.32,81.25,82.81,25392.0],["2022-07-22",82.68,82.94,79.43,81.9,24031.0],["2022-07-25",82.81,83.2,79.17,83.2,28377.0],["2022-07-26",83.2,83.2,78.26,78.39,24631.0],["2022-07-27",79.17,82.55,78.52,82.03,32262.0],["2022-07-28",83.07,85.02,80.34,80.6,26377.0],["2022-07-29",80.6,80.86,77.74,79.82,29792.0],["2022-08-01",80.6,82.81,78.65,82.42,34815.0],["2022-08-02",89.31,92.69,76.31,76.83,58785.0],["2022-08-03",77.35,78.13,73.06,74.49,43569.0],["2022-08-04",74.62,75.53,69.81,70.85,40223.0],["2022-08-05",69.94,69.94,63.57,65.39,51200.0],["2022-08-08",66.3,71.37,65.65,68.77,31200.0],["2022-08-09",68.38,69.16,66.69,68.9,26515.0],["2022-08-10",70.07,70.85,68.38,69.03,31254.0],["2022-08-11",70.33,70.85,68.25,70.59,26315.0],["2022-08-12",71.24,73.97,70.07,73.71,25515.0],["2022-08-15",73.06,73.97,70.85,73.32,31962.0],["2022-08-16",73.45,76.7,72.15,76.44,45362.0],["2022-08-17",75.92,75.92,73.45,73.58,22662.0],["2022-08-18",73.58,74.1,72.15,72.67,10646.0],["2022-08-19",72.15,72.28,67.6,68.38,31854.0],["2022-08-22",67.99,70.85,66.95,68.77,23908.0],["2022-08-23",68.25,69.29,67.6,67.73,24385.0],["2022-08-24",68.38,68.38,63.44,63.83,32362.0],["2022-08-25",64.61,69.42,64.09,69.03,37638.0],["2022-08-26",69.03,70.07,64.61,65.13,23462.0],["2022-08-29",64.74,64.74,59.02,62.14,50269.0],["2022-08-30",62.92,65.13,60.71,64.35,44477.0],["2022-08-31",64.48,65.52,62.92,63.31,41415.0],["2022-09-01",62.01,62.79,60.06,62.4,29962.0],["2022-09-02",63.7,66.82,63.05,64.22,34623.0],["2022-09-06",58.63,59.28,49.53,56.68,224862.0],["2022-09-07",56.68,56.68,51.35,55.64,128915.0],["2022-09-08",56.29,58.5,52.13,58.5,125323.0],["2022-09-09",59.02,59.02,55.77,56.29,96715.0],["2022-09-12",57.33,58.89,53.95,58.76,102946.0],["2022-09-13",56.68,58.24,53.17,54.08,103385.0],["2022-09-14",53.69,55.12,52.0,53.69,130446.0],["2022-09-15",53.04,58.11,52.13,57.46,178323.0],["2022-09-16",56.29,56.94,52.65,54.6,822492.0],["2022-09-19",53.95,62.27,53.95,59.28,170908.0],["2022-09-20",58.63,63.44,57.46,60.71,107962.0],["2022-09-21",54.08,60.19,53.43,57.33,113815.0],["2022-09-22",56.29,57.46,54.99,57.07,95677.0],["2022-09-23",55.77,59.28,52.52,52.65,79246.0],["2022-09-26",52.26,52.52,47.06,48.49,62300.0],["2022-09-27",49.27,49.27,45.76,46.15,59315.0],["2022-09-28",46.54,47.06,44.98,45.11,60192.0],["2022-09-29",44.2,44.46,41.73,42.64,58377.0],["2022-09-30",42.9,43.81,40.3,40.43,83562.0],["2022-10-03",41.21,41.99,39.91,40.82,103608.0],["2022-10-04",41.6,44.33,41.6,43.68,112731.0],["2022-10-05",42.77,43.29,40.82,41.21,58108.0],["2022-10-06",40.56,41.21,36.66,37.7,86292.0],["2022-10-07",37.18,37.18,34.06,35.23,71169.0],["2022-10-10",34.97,37.05,34.97,36.01,67746.0],["2022-10-11",35.23,36.01,34.19,35.23,63062.0],["2022-10-12",34.84,36.01,29.64,30.29,199685.0],["2022-10-13",30.16,30.16,27.3,28.47,365154.0],["2022-10-14",28.99,29.64,27.04,27.04,155300.0],["2022-10-17",28.47,32.5,28.08,30.94,194838.0],["2022-10-18",31.85,37.57,31.85,36.92,159631.0],["2022-10-19",35.88,36.53,32.63,33.41,105192.0],["2022-10-20",33.28,35.62,32.89,33.28,66331.0],["2022-10-21",33.41,35.62,33.15,34.97,60369.0],["2022-10-24",34.84,35.75,32.5,32.5,67892.0],["2022-10-25",32.5,34.71,31.98,33.93,60285.0],["2022-10-26",34.19,37.18,33.93,34.58,56515.0],["2022-10-27",34.84,39.26,34.19,36.27,71723.0],["2022-10-28",36.92,39.65,36.66,39.0,64308.0],["2022-10-31",38.87,38.87,36.14,36.79,63077.0],["2022-11-01",37.18,39.52,37.05,38.74,65508.0],["2022-11-02",39.13,39.13,36.4,36.79,58200.0],["2022-11-03",34.06,36.27,32.76,35.23,40438.0],["2022-11-04",36.4,40.69,36.01,40.3,64646.0],["2022-11-07",40.95,48.49,40.56,47.71,111392.0],["2022-11-08",47.58,48.62,43.81,46.15,75646.0],["2022-11-09",44.98,46.02,42.25,42.77,47008.0],["2022-11-10",44.2,45.5,42.64,45.24,64015.0],["2022-11-11",44.59,46.67,43.42,46.02,53638.0],["2022-11-14",46.02,46.28,41.99,42.25,64323.0],["2022-11-15",42.64,46.02,42.64,45.24,39062.0],["2022-11-16",44.98,48.49,44.07,48.1,66531.0],["2022-11-17",47.06,48.23,45.89,47.97,37738.0],["2022-11-18",49.53,52.0,48.49,51.61,50931.0],["2022-11-21",50.31,50.57,47.97,49.4,54585.0],["2022-11-22",49.66,51.74,48.75,51.48,25315.0],["2022-11-23",51.61,53.17,50.57,52.78,24662.0],["2022-11-25",52.52,53.43,50.18,51.74,20492.0],["2022-11-28",51.35,51.48,47.97,48.36,28769.0],["2022-11-29",48.75,49.92,46.8,48.49,28554.0],["2022-11-30",48.88,48.88,43.94,45.11,173769.0],["2022-12-01",45.5,48.23,44.59,46.8,51700.0],["2022-12-02",46.02,47.06,45.11,46.15,33669.0],["2022-12-05",46.02,47.06,44.59,47.06,29946.0],["2022-12-06",47.19,48.36,46.41,48.1,42777.0],["2022-12-07",47.84,48.75,46.02,46.28,17492.0],["2022-12-08",46.41,46.8,43.55,44.2,25823.0],["2022-12-09",44.2,47.45,43.55,46.02,24438.0],["2022-12-12",45.89,47.06,43.55,47.06,29831.0],["2022-12-13",48.49,50.44,43.16,43.16,46246.0],["2022-12-14",43.55,45.63,42.77,44.59,43546.0],["2022-12-15",43.55,44.2,42.51,43.29,30131.0],["2022-12-16",42.64,42.64,39.13,40.17,93785.0],["2022-12-19",39.91,40.3,36.27,37.7,56846.0],["2022-12-20",37.7,37.96,35.62,36.4,64615.0],["2022-12-21",37.05,38.35,36.66,37.18,36408.0],["2022-12-22",36.53,38.87,36.14,38.61,27915.0],["2022-12-23",38.22,39.39,36.27,37.18,26715.0],["2022-12-27",37.18,37.18,34.58,35.75,32115.0],["2022-12-28",35.75,36.66,33.41,34.45,35800.0],["2022-12-29",34.84,36.92,34.71,36.4,43162.0],["2022-12-30",35.36,36.92,35.36,36.14,34454.0],["2023-01-03",36.79,38.74,36.14,36.79,43331.0],["2023-01-04",37.18,38.48,36.92,37.44,26054.0],["2023-01-05",37.31,37.44,34.58,34.71,31677.0],["2023-01-06",35.1,38.09,34.71,37.18,35708.0],["2023-01-09",37.57,42.9,37.44,41.6,58869.0],["2023-01-10",41.6,43.81,40.17,43.55,36600.0],["2023-01-11",44.07,44.2,43.03,43.55,38554.0],["2023-01-12",43.94,44.98,43.03,44.85,22377.0],["2023-01-13",44.98,45.89,44.2,45.5,33377.0],["2023-01-17",45.89,47.45,45.5,45.89,35923.0],["2023-01-18",45.5,46.28,43.03,43.42,28408.0],["2023-01-19",42.64,42.9,40.95,41.99,26362.0],["2023-01-20",42.38,43.16,41.21,43.03,26523.0],["2023-01-23",43.03,44.46,42.64,43.55,26754.0],["2023-01-24",43.81,46.15,43.03,46.02,28031.0],["2023-01-25",44.33,50.83,44.2,50.57,84392.0],["2023-01-26",50.57,52.91,50.44,52.65,32854.0],["2023-01-27",53.56,57.72,52.91,56.55,49915.0],["2023-01-30",56.03,56.42,53.82,54.99,41877.0],["2023-01-31",54.99,58.37,54.99,56.94,42423.0],["2023-02-01",56.55,63.31,56.16,60.58,87654.0],["2023-02-02",61.23,62.66,60.32,61.36,31131.0],["2023-02-03",60.45,61.36,59.93,60.32,24723.0],["2023-02-06",59.8,61.88,58.5,59.54,30415.0],["2023-02-07",59.02,59.02,56.81,57.85,21523.0],["2023-02-08",56.94,57.2,54.6,56.16,18354.0],["2023-02-09",56.81,56.81,51.87,52.78,21569.0],["2023-02-10",52.39,54.21,51.61,54.21,15362.0],["2023-02-13",54.21,54.99,52.26,54.47,18746.0],["2023-02-14",53.82,54.73,52.65,54.21,14415.0],["2023-02-15",53.43,54.6,52.52,54.08,22931.0],["2023-02-16",52.52,53.43,51.61,51.74,24885.0],["2023-02-17",52.13,52.91,50.57,52.52,21769.0],["2023-02-21",52.0,53.82,45.11,47.19,97246.0],["2023-02-22",47.45,49.14,44.85,45.37,42377.0],["2023-02-23",48.36,49.14,46.93,47.19,81854.0],["2023-02-24",45.76,46.54,44.33,45.37,32085.0],["2023-02-27",46.15,50.83,45.63,49.66,65569.0],["2023-02-28",50.96,51.87,49.79,49.92,52346.0],["2023-03-01",49.92,49.92,47.84,48.23,31738.0],["2023-03-02",47.19,48.36,46.02,47.97,26169.0],["2023-03-03",48.36,49.92,47.97,48.75,25885.0],["2023-03-06",49.01,49.66,47.06,47.58,51554.0],["2023-03-07",47.58,47.84,45.89,46.8,26346.0],["2023-03-08",46.93,47.45,45.76,46.54,29608.0],["2023-03-09",46.67,48.1,45.63,45.89,42431.0],["2023-03-10",45.5,45.76,41.34,41.73,47777.0],["2023-03-13",40.43,41.47,38.61,41.08,61046.0],["2023-03-14",42.64,43.68,38.87,39.78,48985.0],["2023-03-15",38.35,39.39,37.57,38.74,41523.0],["2023-03-16",37.57,37.83,35.62,36.4,72123.0],["2023-03-17",36.01,36.4,34.45,35.23,122038.0],["2023-03-20",35.36,36.27,34.71,34.97,42300.0],["2023-03-21",36.14,37.31,35.36,35.62,51462.0],["2023-03-22",35.49,37.83,35.1,35.75,44231.0],["2023-03-23",36.14,36.4,35.23,35.88,41715.0],["2023-03-24",35.36,36.14,34.45,36.14,47392.0],["2023-03-27",37.05,39.52,36.14,39.13,28815.0],["2023-03-28",38.74,39.78,38.22,38.87,23208.0],["2023-03-29",39.39,40.56,38.48,40.56,58515.0],["2023-03-30",40.95,41.73,39.52,39.52,17108.0],["2023-03-31",39.91,41.6,39.91,41.47,30308.0],["2023-04-03",43.16,46.28,43.16,43.68,63115.0],["2023-04-04",43.55,43.55,41.21,41.99,26254.0],["2023-04-05",40.82,41.99,40.69,41.6,15200.0],["2023-04-06",41.73,41.73,40.95,41.21,14562.0],["2023-04-10",41.08,43.42,41.08,43.42,30515.0],["2023-04-11",43.68,46.67,43.55,46.15,27654.0],["2023-04-12",46.54,47.45,45.63,45.89,27923.0],["2023-04-13",46.15,47.97,45.63,47.97,18577.0],["2023-04-14",47.97,49.01,46.41,46.93,26015.0],["2023-04-17",47.06,47.84,46.41,47.58,17423.0],["2023-04-18",47.58,48.75,46.93,48.75,29262.0],["2023-04-19",48.36,49.79,47.97,49.01,25408.0],["2023-04-20",48.23,50.83,47.32,50.44,23415.0],["2023-04-21",50.57,53.69,50.18,53.17,34046.0],["2023-04-24",53.95,56.55,52.91,56.42,57131.0],["2023-04-25",54.86,57.46,53.82,55.77,55585.0],["2023-04-26",55.64,56.68,54.47,55.25,24254.0],["2023-04-27",54.73,58.24,54.6,57.33,23062.0],["2023-04-28",57.33,59.41,56.42,58.76,26546.0],["2023-05-01",59.02,59.67,56.68,57.07,31192.0],["2023-05-02",56.55,57.07,52.26,56.03,46085.0],["2023-05-03",56.16,59.54,56.16,56.68,40238.0],["2023-05-04",53.56,54.47,45.11,47.45,49554.0],["2023-05-05",48.36,48.36,41.99,44.85,42769.0],["2023-05-08",45.24,47.19,44.46,46.15,40723.0],["2023-05-09",46.02,46.02,45.24,45.24,26854.0],["2023-05-10",46.15,49.4,45.63,48.36,38277.0],["2023-05-11",48.1,50.44,47.06,49.27,37838.0],["2023-05-12",49.53,49.66,47.19,47.32,18938.0],["2023-05-15",47.71,48.49,45.76,46.02,31246.0],["2023-05-16",45.76,45.89,43.81,43.81,18346.0],["2023-05-17",43.68,46.28,43.68,46.02,20308.0],["2023-05-18",45.76,47.58,45.37,47.06,27200.0],["2023-05-19",47.71,47.97,45.5,45.63,14785.0],["2023-05-22",45.89,48.36,45.76,48.1,17046.0],["2023-05-23",47.19,49.66,47.19,49.01,17754.0],["2023-05-24",48.88,48.88,45.63,45.89,24538.0],["2023-05-25",45.37,45.76,41.08,41.86,25269.0],["2023-05-26",41.73,41.73,39.78,40.56,21831.0],["2023-05-30",40.56,41.47,39.65,40.04,29738.0],["2023-05-31",40.43,40.69,36.92,37.31,35762.0],["2023-06-01",37.31,37.83,35.88,36.4,51169.0],["2023-06-02",37.83,42.12,37.83,41.86,34723.0],["2023-06-05",41.99,43.68,41.73,43.16,15308.0],["2023-06-06",43.03,46.02,43.03,44.59,19846.0],["2023-06-07",45.11,47.06,44.72,46.54,24077.0],["2023-06-08",46.54,46.54,42.9,43.16,17946.0],["2023-06-09",42.77,42.9,41.08,41.08,19338.0],["2023-06-12",41.73,44.2,41.08,41.34,24415.0],["2023-06-13",41.47,42.38,40.69,40.95,19838.0],["2023-06-14",41.99,42.9,39.13,39.52,20792.0],["2023-06-15",39.13,39.26,38.09,39.13,29569.0],["2023-06-16",39.91,39.91,37.96,39.13,37200.0],["2023-06-20",38.61,39.13,37.44,38.48,20954.0],["2023-06-21",37.96,40.04,37.83,39.0,19723.0],["2023-06-22",38.74,38.74,36.92,37.96,27623.0],["2023-06-23",37.31,39.26,37.31,39.13,63946.0],["2023-06-26",38.35,40.56,38.35,40.3,18415.0],["2023-06-27",40.43,40.43,38.87,40.04,18385.0],["2023-06-28",40.04,40.04,38.61,39.65,12292.0],["2023-06-29",39.78,40.69,39.39,39.39,19723.0],["2023-06-30",39.91,39.91,38.35,39.26,17000.0],["2023-07-03",39.39,42.12,39.26,42.12,20331.0],["2023-07-05",41.34,41.47,39.52,39.65,23346.0],["2023-07-06",39.52,39.91,38.09,39.0,26177.0],["2023-07-07",39.78,42.25,39.78,42.12,30138.0],["2023-07-10",41.99,44.46,41.6,41.73,14777.0],["2023-07-11",41.86,42.38,39.78,40.04,23269.0],["2023-07-12",40.95,43.16,40.69,42.51,17600.0],["2023-07-13",42.64,43.81,41.99,42.38,17038.0],["2023-07-14",42.9,43.29,40.3,43.03,21777.0],["2023-07-17",42.64,45.24,42.25,43.42,18754.0],["2023-07-18",43.55,45.24,42.51,43.68,12569.0],["2023-07-19",43.94,48.23,43.81,45.76,29815.0],["2023-07-20",45.76,45.76,43.94,44.59,29062.0],["2023-07-21",44.85,45.37,43.68,45.11,18331.0],["2023-07-24",45.37,47.19,44.85,45.63,14362.0],["2023-07-25",45.37,45.37,43.68,44.2,9946.0],["2023-07-26",44.2,45.37,43.68,44.33,11408.0],["2023-07-27",44.46,44.46,40.95,41.21,22923.0],["2023-07-28",41.6,43.03,41.47,42.12,19946.0],["2023-07-31",42.38,44.85,42.25,44.2,18915.0],["2023-08-01",43.81,45.76,43.16,45.24,13508.0],["2023-08-02",44.98,44.98,43.16,43.55,23246.0],["2023-08-03",40.56,40.56,29.77,34.45,126262.0],["2023-08-04",33.67,35.36,30.42,30.55,48377.0],["2023-08-07",30.42,30.68,27.3,27.3,52123.0],["2023-08-08",27.17,27.69,26.26,26.91,42423.0],["2023-08-09",26.91,27.69,24.18,27.3,38177.0],["2023-08-10",27.3,27.43,25.22,25.48,43008.0],["2023-08-11",25.48,26.26,24.05,24.57,34200.0],["2023-08-14",26.0,27.69,24.05,27.3,55377.0],["2023-08-15",27.04,27.43,26.0,26.39,53454.0],["2023-08-16",26.52,27.04,25.74,26.0,38731.0],["2023-08-17",26.13,27.17,25.87,26.65,20854.0],["2023-08-18",26.52,28.86,26.52,27.56,28692.0],["2023-08-21",27.56,28.73,26.91,27.04,18992.0],["2023-08-22",28.34,28.86,26.26,27.69,28223.0],["2023-08-23",27.69,29.77,27.17,29.51,23908.0],["2023-08-24",29.9,29.9,28.21,28.47,16377.0],["2023-08-25",28.86,28.99,27.43,27.95,13392.0],["2023-08-28",28.34,29.51,27.56,28.34,16246.0],["2023-08-29",28.21,28.47,26.78,26.78,21754.0],["2023-08-30",26.78,27.17,25.87,25.87,32938.0],["2023-08-31",26.13,27.04,26.0,26.0,18431.0],["2023-09-01",26.26,26.78,25.61,25.74,18377.0],["2023-09-05",25.74,26.91,23.79,26.52,84469.0],["2023-09-06",26.52,27.17,25.74,26.13,33777.0],["2023-09-07",26.13,26.91,25.48,25.74,21385.0],["2023-09-08",26.65,29.51,26.65,28.6,52285.0],["2023-09-11",29.77,31.72,29.64,31.46,38569.0],["2023-09-12",31.46,32.89,31.33,31.59,30708.0],["2023-09-13",31.72,31.98,30.29,30.68,19562.0],["2023-09-14",30.68,31.85,30.55,31.33,19738.0],["2023-09-15",31.33,34.45,30.81,34.06,90623.0],["2023-09-18",33.54,33.54,30.55,31.07,24408.0],["2023-09-19",30.81,31.85,30.68,31.33,16923.0],["2023-09-20",31.72,32.24,30.55,30.94,17208.0],["2023-09-21",30.55,30.55,27.56,28.6,27854.0],["2023-09-22",28.6,28.99,28.08,28.6,10615.0],["2023-09-25",28.34,28.47,26.0,26.13,18269.0],["2023-09-26",26.0,26.52,24.96,26.0,26031.0],["2023-09-27",26.13,26.91,25.74,26.78,21131.0],["2023-09-28",26.65,27.69,26.0,26.0,14585.0],["2023-09-29",26.78,27.43,25.87,26.0,24138.0],["2023-10-02",25.74,26.13,24.96,26.0,50138.0],["2023-10-03",25.74,25.74,23.92,24.7,30846.0],["2023-10-04",24.96,24.96,24.05,24.18,19069.0],["2023-10-05",24.96,25.22,24.05,24.31,27062.0],["2023-10-06",24.05,24.57,23.79,24.44,27315.0],["2023-10-09",24.31,24.57,23.14,23.53,17823.0],["2023-10-10",23.01,24.05,23.01,23.53,41962.0],["2023-10-11",23.53,23.92,23.14,23.4,18108.0],["2023-10-12",23.27,23.27,21.32,21.45,26469.0],["2023-10-13",22.75,24.05,22.49,22.88,22100.0],["2023-10-16",23.14,23.27,21.97,22.75,24923.0],["2023-10-17",22.1,24.83,22.1,23.01,26877.0],["2023-10-18",23.14,23.14,21.58,21.84,26869.0],["2023-10-19",21.84,22.49,20.93,21.19,22000.0],["2023-10-20",21.45,21.58,20.41,20.41,20154.0],["2023-10-23",20.41,20.41,18.72,18.85,23285.0],["2023-10-24",19.11,20.28,18.98,20.02,23769.0],["2023-10-25",19.5,20.54,19.5,20.28,10200.0],["2023-10-26",20.67,21.19,20.02,20.8,14277.0],["2023-10-27",21.19,21.32,20.15,21.19,20908.0],["2023-10-30",21.19,22.88,21.19,21.84,27708.0],["2023-10-31",22.36,23.01,21.84,22.49,21838.0],["2023-11-01",22.49,22.75,20.93,21.19,22977.0],["2023-11-02",19.37,21.58,18.72,20.41,33600.0],["2023-11-03",20.8,22.49,20.8,21.71,25369.0],["2023-11-06",21.97,22.36,20.93,20.93,14808.0],["2023-11-07",20.67,20.8,19.76,19.76,15608.0],["2023-11-08",19.5,19.5,18.46,19.11,19108.0],["2023-11-09",18.85,19.11,18.07,18.33,14323.0],["2023-11-10",17.94,18.85,17.81,18.46,18200.0],["2023-11-13",18.46,18.46,17.81,17.81,7377.0],["2023-11-14",18.72,20.15,18.59,19.37,32746.0],["2023-11-15",18.85,20.54,18.85,19.89,16508.0],["2023-11-16",20.28,20.28,19.24,19.63,7423.0],["2023-11-17",19.89,19.89,18.85,19.37,15908.0],["2023-11-20",19.24,20.41,19.24,19.63,9531.0],["2023-11-21",19.24,19.63,18.72,18.72,13592.0],["2023-11-22",18.85,19.5,18.07,19.37,28231.0],["2023-11-24",19.24,19.63,18.98,19.11,4054.0],["2023-11-27",18.85,19.11,17.68,17.81,37977.0],["2023-11-28",17.81,17.94,17.16,17.16,16777.0],["2023-11-29",17.16,19.24,17.16,18.46,28792.0],["2023-11-30",18.59,19.5,18.2,19.11,13169.0],["2023-12-01",19.11,21.45,18.98,20.54,25438.0],["2023-12-04",20.02,21.71,20.02,20.28,22277.0],["2023-12-05",20.67,20.93,18.98,18.98,10900.0],["2023-12-06",19.63,19.89,18.72,19.11,14454.0],["2023-12-07",19.5,19.76,18.85,19.24,12023.0],["2023-12-08",19.24,20.02,18.85,18.98,11623.0],["2023-12-11",19.24,19.5,18.59,18.72,11577.0],["2023-12-12",18.72,18.72,17.68,17.81,12031.0],["2023-12-13",17.55,19.5,16.9,19.24,25031.0],["2023-12-14",19.5,21.84,19.5,21.06,25485.0],["2023-12-15",21.45,21.45,20.02,20.93,104069.0],["2023-12-18",20.93,21.19,20.28,20.54,13523.0],["2023-12-19",20.54,21.71,20.41,21.19,15146.0],["2023-12-20",21.45,24.05,20.8,21.97,44177.0],["2023-12-21",21.71,23.01,21.58,22.88,20115.0],["2023-12-22",23.27,24.7,23.01,24.31,25262.0],["2023-12-26",24.44,26.78,24.18,25.48,30600.0],["2023-12-27",25.22,26.39,25.09,25.61,21615.0],["2023-12-28",25.48,28.34,25.35,25.74,49008.0],["2023-12-29",25.22,26.65,24.44,25.22,21192.0],["2024-01-02",25.22,25.61,23.27,23.27,22154.0],["2024-01-03",22.62,23.27,21.58,21.71,15962.0],["2024-01-04",21.84,22.49,21.71,22.1,10131.0],["2024-01-05",21.58,23.01,21.45,21.71,14423.0],["2024-01-08",21.45,22.62,21.45,22.23,8731.0],["2024-01-09",22.1,22.1,20.67,20.93,20446.0],["2024-01-10",20.93,21.32,19.5,19.76,14262.0],["2024-01-11",19.5,19.89,17.81,18.59,18446.0],["2024-01-12",19.24,19.63,17.55,17.55,16954.0],["2024-01-16",17.55,18.2,17.29,17.42,14231.0],["2024-01-17",17.68,18.2,17.55,18.07,12600.0],["2024-01-18",17.94,18.33,17.42,17.81,9808.0],["2024-01-19",18.07,18.07,17.16,17.68,10115.0],["2024-01-22",17.55,20.02,17.42,19.63,15962.0],["2024-01-23",20.02,20.41,19.37,19.76,12077.0],["2024-01-24",20.54,21.19,19.5,20.28,58746.0],["2024-01-25",20.8,21.19,19.63,20.54,8085.0],["2024-01-26",20.8,21.58,20.41,20.93,14908.0],["2024-01-29",21.32,21.71,20.41,21.32,20131.0],["2024-01-30",20.8,21.45,20.67,20.93,7908.0],["2024-01-31",21.19,21.45,18.59,18.85,12969.0],["2024-02-01",18.85,19.37,17.94,19.11,12785.0],["2024-02-02",18.85,18.85,17.68,17.68,15600.0],["2024-02-05",17.55,17.68,16.64,16.64,32038.0],["2024-02-06",16.64,17.55,16.25,16.64,22031.0],["2024-02-07",32.89,35.23,25.48,34.32,5131169.0],["2024-02-08",32.89,32.89,28.73,28.86,244954.0],["2024-02-09",27.82,30.55,27.04,29.38,131492.0],["2024-02-12",28.86,30.68,28.21,28.86,92708.0],["2024-02-13",27.95,29.12,27.17,28.34,62669.0],["2024-02-14",27.95,30.29,27.95,30.16,92069.0],["2024-02-15",29.9,31.07,28.99,30.29,40938.0],["2024-02-16",29.51,29.77,27.82,28.47,47069.0],["2024-02-20",27.82,28.21,26.13,26.26,49154.0],["2024-02-21",26.52,27.69,26.26,26.78,48308.0],["2024-02-22",27.43,28.47,25.74,26.78,55862.0],["2024-02-23",26.65,27.56,26.13,26.13,41900.0],["2024-02-26",26.13,27.17,25.35,26.65,31915.0],["2024-02-27",26.65,29.77,26.65,28.73,38523.0],["2024-02-28",28.47,28.86,27.43,27.56,14662.0],["2024-02-29",28.73,29.38,27.95,28.99,18985.0],["2024-03-01",28.99,29.77,28.34,29.25,37285.0],["2024-03-04",28.99,29.38,26.65,27.43,40154.0],["2024-03-05",27.43,28.08,26.39,26.78,24354.0],["2024-03-06",27.17,27.43,26.13,26.26,29823.0],["2024-03-07",26.78,27.95,26.78,27.43,51908.0],["2024-03-08",28.47,29.77,27.3,27.56,31915.0],["2024-03-11",27.3,27.3,25.48,26.0,85277.0],["2024-03-12",26.13,26.13,24.7,25.22,51077.0],["2024-03-13",25.61,25.74,24.57,24.83,33108.0],["2024-03-14",24.57,24.83,22.36,24.18,45485.0],["2024-03-15",23.53,24.57,21.97,23.01,247662.0],["2024-03-18",23.27,23.66,21.84,22.75,52231.0],["2024-03-19",22.88,23.66,21.45,21.97,46169.0],["2024-03-20",21.97,24.57,21.84,23.92,42015.0],["2024-03-21",23.92,24.44,22.36,23.53,47662.0],["2024-03-22",23.4,24.18,22.49,22.88,23585.0],["2024-03-25",23.66,25.87,22.75,23.4,29962.0],["2024-03-26",23.4,23.4,22.62,22.88,21600.0],["2024-03-27",22.75,24.83,22.75,24.7,26346.0],["2024-03-28",24.96,26.78,24.83,26.0,30708.0],["2024-04-01",26.13,26.13,24.96,25.09,33915.0],["2024-04-02",24.83,24.83,23.53,23.66,41823.0],["2024-04-03",23.27,24.7,23.27,24.05,24692.0],["2024-04-04",24.18,26.26,23.92,23.92,39377.0],["2024-04-05",24.18,24.18,22.88,23.27,18462.0],["2024-04-08",23.14,23.79,22.62,23.14,45269.0],["2024-04-09",23.53,24.57,23.53,23.92,20238.0],["2024-04-10",23.01,23.66,22.62,23.01,24823.0],["2024-04-11",23.4,23.4,22.62,23.01,21262.0],["2024-04-12",22.88,23.4,21.71,21.84,31869.0],["2024-04-15",22.23,22.75,21.32,21.58,40962.0],["2024-04-16",21.45,21.58,20.8,20.8,48523.0],["2024-04-17",20.8,21.19,19.24,19.24,23862.0],["2024-04-18",20.28,20.28,18.59,19.11,27777.0],["2024-04-19",18.72,20.15,18.72,20.15,22408.0],["2024-04-22",19.89,20.54,19.5,20.02,11138.0],["2024-04-23",19.89,21.71,19.89,21.06,15092.0],["2024-04-24",20.93,20.93,20.15,20.15,17377.0],["2024-04-25",20.02,20.15,19.24,19.24,19346.0],["2024-04-26",19.11,19.76,18.98,19.37,11662.0],["2024-04-29",19.89,20.15,19.37,19.5,12069.0],["2024-04-30",19.37,19.5,18.59,18.59,19854.0],["2024-05-01",18.98,20.67,18.59,19.37,24285.0],["2024-05-02",20.28,22.36,19.76,21.97,28823.0],["2024-05-03",21.97,22.62,21.32,21.45,18777.0],["2024-05-06",21.97,22.1,20.67,21.19,9685.0],["2024-05-07",20.8,22.23,20.8,21.71,14369.0],["2024-05-08",21.71,22.36,21.45,22.1,15715.0],["2024-05-09",20.93,22.49,20.8,22.49,25300.0],["2024-05-10",22.49,22.49,20.93,21.19,15315.0],["2024-05-13",21.45,22.23,20.41,20.67,12138.0],["2024-05-14",21.32,24.05,21.32,22.62,27431.0],["2024-05-15",22.62,23.01,21.97,22.1,13731.0],["2024-05-16",22.23,22.23,21.45,21.84,9438.0],["2024-05-17",21.97,22.36,21.58,22.1,10831.0],["2024-05-20",22.23,22.49,21.97,22.36,7838.0],["2024-05-21",22.23,22.62,21.58,22.49,8077.0],["2024-05-22",22.36,23.27,21.97,22.49,20408.0],["2024-05-23",22.1,23.14,21.58,22.49,24723.0],["2024-05-24",22.75,24.05,22.49,23.53,17246.0],["2024-05-28",23.4,24.05,21.71,21.97,34285.0],["2024-05-29",21.45,22.23,20.15,20.28,26708.0],["2024-05-30",20.54,21.45,20.41,20.8,11946.0],["2024-05-31",21.45,21.45,20.15,21.06,17677.0],["2024-06-03",21.58,21.58,20.41,21.32,10438.0],["2024-06-04",20.8,20.93,20.41,20.54,12046.0],["2024-06-05",21.06,21.71,20.41,21.58,15100.0],["2024-06-06",21.19,21.71,20.8,21.71,8377.0],["2024-06-07",21.06,21.58,20.54,21.06,10954.0],["2024-06-10",20.67,21.06,20.54,20.93,7438.0],["2024-06-11",20.54,21.19,19.63,21.19,14754.0],["2024-06-12",22.23,22.62,20.93,21.58,16823.0],["2024-06-13",21.32,21.45,20.41,21.32,12285.0],["2024-06-14",20.8,20.93,20.15,20.93,11962.0],["2024-06-17",20.54,21.06,20.02,21.06,13962.0],["2024-06-18",21.06,21.06,20.15,21.06,12869.0],["2024-06-20",20.41,22.1,20.41,21.45,12238.0],["2024-06-21",20.93,21.97,19.24,21.58,28600.0],["2024-06-24",21.97,22.23,21.19,22.1,57123.0],["2024-06-25",22.1,22.36,21.58,22.23,28715.0],["2024-06-26",22.23,24.44,22.23,23.27,31146.0],["2024-06-27",23.14,23.27,20.93,21.58,60031.0],["2024-06-28",21.58,21.97,18.07,18.07,568823.0],["2024-07-01",18.85,19.24,17.29,17.55,100800.0],["2024-07-02",18.07,18.33,15.86,18.07,73008.0],["2024-07-03",17.68,18.98,17.68,18.59,15777.0],["2024-07-05",18.46,19.37,18.2,19.24,24831.0],["2024-07-08",18.98,20.02,18.98,19.24,7062.0],["2024-07-09",20.41,20.54,18.2,18.59,19438.0],["2024-07-10",18.85,19.24,18.33,19.11,9946.0],["2024-07-11",19.37,20.02,18.85,19.5,10285.0],["2024-07-12",19.63,21.32,19.63,21.19,19154.0],["2024-07-15",21.19,22.23,20.8,21.19,17792.0],["2024-07-16",21.06,21.97,20.54,20.54,11538.0],["2024-07-17",20.15,20.93,19.24,19.76,22315.0],["2024-07-18",19.63,20.93,19.11,19.76,40738.0],["2024-07-19",19.37,20.28,18.98,20.15,11931.0],["2024-07-22",19.76,20.8,19.37,20.15,8500.0],["2024-07-23",20.15,20.8,19.37,19.5,14200.0],["2024-07-24",19.5,20.02,18.98,19.37,11800.0],["2024-07-25",19.37,20.02,18.59,19.37,14431.0],["2024-07-26",20.15,20.15,19.11,19.37,10023.0],["2024-07-29",19.11,19.89,19.11,19.5,8785.0],["2024-07-30",19.63,19.89,19.37,19.63,8015.0],["2024-07-31",19.89,21.06,19.76,19.76,5000.0],["2024-08-01",19.63,20.67,18.2,20.41,23915.0],["2024-08-02",19.63,19.63,18.59,19.5,26569.0],["2024-08-05",18.46,19.76,18.2,18.85,9746.0],["2024-08-06",18.59,19.76,18.59,19.5,13554.0],["2024-08-07",19.89,20.02,18.59,18.59,10162.0],["2024-08-08",19.5,22.62,19.5,21.84,32869.0],["2024-08-09",21.32,22.23,20.28,22.1,10854.0],["2024-08-12",22.1,22.36,21.06,22.23,7062.0],["2024-08-13",22.36,22.62,21.71,22.36,6000.0],["2024-08-14",22.36,22.36,21.45,22.23,6646.0],["2024-08-15",22.23,23.4,22.23,23.4,9323.0],["2024-08-16",23.4,24.7,22.88,23.53,10169.0],["2024-08-19",23.14,23.27,22.36,23.27,7223.0],["2024-08-20",23.4,23.4,22.23,23.01,7954.0],["2024-08-21",23.4,23.4,22.36,23.14,4892.0],["2024-08-22",22.75,23.53,21.45,23.4,19423.0],["2024-08-23",23.4,24.96,23.14,24.7,9015.0],["2024-08-26",24.96,25.09,23.01,23.27,5262.0],["2024-08-27",23.4,23.4,20.93,21.71,26954.0],["2024-08-28",21.32,21.97,20.54,21.45,26777.0],["2024-08-29",21.97,22.23,20.8,21.19,8454.0],["2024-08-30",21.06,21.45,20.54,20.93,6423.0],["2024-09-03",21.19,21.19,20.15,20.8,5715.0],["2024-09-04",20.28,20.93,19.76,20.15,40646.0],["2024-09-05",19.89,21.58,19.5,20.02,35908.0],["2024-09-06",20.28,21.06,19.76,20.41,39454.0],["2024-09-09",20.8,20.93,20.28,20.41,13500.0],["2024-09-10",20.41,20.67,19.5,19.63,4585.0],["2024-09-11",19.5,19.89,19.37,19.5,5362.0],["2024-09-12",19.5,20.15,19.24,19.5,12385.0],["2024-09-13",19.37,21.58,19.37,20.54,40485.0],["2024-09-16",20.8,21.19,20.8,20.93,2200.0],["2024-09-17",21.45,22.1,20.8,21.84,17200.0],["2024-09-18",21.97,23.79,21.97,23.27,23008.0],["2024-09-19",23.53,24.31,22.36,22.49,31469.0],["2024-09-20",22.75,23.14,21.71,21.84,23392.0],["2024-09-23",21.84,23.79,21.45,23.14,15923.0],["2024-09-24",23.27,23.79,22.75,22.75,3246.0],["2024-09-25",22.36,23.01,21.97,22.23,37900.0],["2024-09-26",22.88,24.44,22.23,24.18,47354.0],["2024-09-27",24.05,25.22,22.62,23.01,41408.0],["2024-09-30",23.4,23.79,22.88,23.4,8138.0],["2024-10-01",23.79,23.79,22.62,22.88,42562.0],["2024-10-02",22.62,23.79,22.62,23.01,8838.0],["2024-10-03",22.49,22.88,21.84,22.1,7777.0],["2024-10-04",22.62,22.75,22.23,22.49,4654.0],["2024-10-07",22.88,24.05,22.23,22.88,15915.0],["2024-10-08",22.49,23.01,21.84,21.84,16131.0],["2024-10-09",21.97,23.27,21.84,23.14,9354.0],["2024-10-10",23.01,23.14,22.1,22.88,60315.0],["2024-10-11",22.75,23.92,21.84,22.75,13523.0],["2024-10-14",23.14,23.14,21.84,21.97,8377.0],["2024-10-15",21.71,23.53,21.71,22.88,9592.0],["2024-10-16",23.27,23.4,22.62,22.88,12769.0],["2024-10-17",22.62,23.01,21.97,22.49,13646.0],["2024-10-18",23.01,23.01,21.58,21.58,16385.0],["2024-10-21",21.58,22.62,21.58,22.23,11008.0],["2024-10-22",22.1,22.23,21.84,22.1,3600.0],["2024-10-23",22.49,23.27,21.71,22.62,62377.0],["2024-10-24",23.14,23.14,21.97,23.01,36869.0],["2024-10-25",23.01,23.01,21.84,22.62,25769.0],["2024-10-28",22.49,23.79,22.49,23.4,19600.0],["2024-10-29",23.53,24.31,22.75,23.4,140477.0],["2024-10-30",25.35,26.78,24.44,24.57,332862.0],["2024-10-31",25.22,25.35,23.14,23.53,107515.0],["2024-11-01",23.53,23.92,22.1,22.62,130162.0],["2024-11-04",21.03,22.8,20.07,21.05,339300.0],["2024-11-05",20.99,22.72,20.2,21.5,4722800.0],["2024-11-06",21.91,22.63,19.74,20.0,4597700.0],["2024-11-07",20.0,20.25,18.25,18.5,6991500.0],["2024-11-08",18.28,19.39,18.28,19.25,2207400.0],["2024-11-11",19.29,19.81,19.05,19.29,1088500.0],["2024-11-12",19.4,19.69,18.31,18.91,1203700.0],["2024-11-13",18.92,19.14,18.32,18.4,985700.0],["2024-11-14",18.25,18.4,17.13,17.2,1450100.0],["2024-11-15",17.16,19.01,17.09,18.46,1218500.0],["2024-11-18",18.47,18.55,18.03,18.38,2709500.0],["2024-11-19",18.43,18.56,17.95,18.08,1512100.0],["2024-11-20",17.93,18.68,17.41,18.45,573500.0],["2024-11-21",18.4,19.21,18.2,19.14,1379700.0],["2024-11-22",19.5,20.39,19.19,19.73,1545500.0],["2024-11-25",19.81,20.68,19.58,20.45,1151700.0],["2024-11-26",20.38,20.38,19.19,19.56,1017800.0],["2024-11-27",19.65,20.53,19.61,20.42,414100.0],["2024-11-29",20.49,21.13,20.46,20.48,624300.0],["2024-12-02",20.33,20.46,19.76,20.05,631500.0],["2024-12-03",20.0,20.01,19.5,20.0,529100.0],["2024-12-04",20.0,20.29,19.09,19.59,753800.0],["2024-12-05",19.51,19.55,18.25,19.0,794600.0],["2024-12-06",19.2,19.76,18.84,19.76,516100.0],["2024-12-09",19.9,20.02,19.3,19.51,649300.0],["2024-12-10",19.6,19.63,19.01,19.42,490800.0],["2024-12-11",19.47,20.62,19.05,19.76,555100.0],["2024-12-12",19.47,19.63,19.0,19.21,381200.0],["2024-12-13",19.04,19.16,18.77,19.01,351000.0],["2024-12-16",18.95,19.59,18.81,18.86,457800.0],["2024-12-17",18.56,18.95,18.56,18.78,584400.0],["2024-12-18",18.69,19.39,17.51,17.96,835700.0],["2024-12-19",17.99,18.56,17.77,17.95,754200.0],["2024-12-20",17.72,18.3,17.71,17.8,743000.0],["2024-12-23",18.0,18.63,17.7,18.61,543300.0],["2024-12-24",18.7,18.86,18.5,18.7,128300.0],["2024-12-26",18.43,18.84,18.12,18.19,174800.0],["2024-12-27",18.01,18.41,17.83,18.31,313900.0],["2024-12-30",18.16,18.16,17.54,17.88,402500.0],["2024-12-31",17.98,18.17,17.5,18.17,625300.0],["2025-01-02",18.14,18.51,17.91,18.03,237400.0],["2025-01-03",18.14,18.79,18.09,18.72,360900.0],["2025-01-06",18.94,19.44,18.75,18.81,287700.0],["2025-01-07",18.9,19.23,18.51,18.63,250800.0],["2025-01-08",18.35,18.78,17.78,18.69,742700.0],["2025-01-10",18.3,18.63,17.92,18.4,353300.0],["2025-01-13",18.37,18.37,17.95,18.12,267700.0],["2025-01-14",18.34,18.52,17.96,17.98,219500.0],["2025-01-15",18.43,18.58,17.53,17.83,314200.0],["2025-01-16",17.87,18.06,17.61,17.91,216500.0],["2025-01-17",18.0,18.37,17.69,18.07,367500.0],["2025-01-21",18.18,18.52,17.79,17.86,356200.0],["2025-01-22",17.85,17.95,17.52,17.56,308700.0],["2025-01-23",18.02,18.53,16.75,17.2,753900.0],["2025-01-24",17.51,17.98,16.92,17.9,619600.0],["2025-01-27",17.89,18.24,17.55,17.68,719900.0],["2025-01-28",17.6,18.47,17.52,18.45,343300.0],["2025-01-29",18.39,18.96,18.05,18.79,334000.0],["2025-01-30",18.79,19.39,18.57,18.68,527700.0],["2025-01-31",18.68,19.06,18.33,18.66,413100.0],["2025-02-03",18.37,18.7,18.05,18.51,379800.0],["2025-02-04",18.61,19.32,18.61,19.25,672700.0],["2025-02-05",19.49,20.14,19.2,19.59,672200.0],["2025-02-06",17.98,21.3,17.98,20.25,1166400.0],["2025-02-07",20.47,20.5,19.83,20.13,748700.0],["2025-02-10",20.13,20.72,19.7,20.56,458000.0],["2025-02-11",20.32,21.97,20.32,21.57,957900.0],["2025-02-12",21.31,23.19,20.93,22.81,1304000.0],["2025-02-13",23.09,23.09,22.46,22.99,765000.0],["2025-02-14",23.09,23.16,21.98,22.51,497200.0],["2025-02-18",22.98,23.18,22.33,22.49,581000.0],["2025-02-19",22.6,22.89,22.25,22.49,583300.0],["2025-02-20",22.5,22.51,21.65,21.76,478500.0],["2025-02-21",21.84,22.0,21.08,21.44,377900.0],["2025-02-24",21.6,21.77,20.91,20.98,375300.0],["2025-02-25",20.82,21.15,19.7,20.37,590900.0],["2025-02-26",20.46,21.17,20.29,20.53,591700.0],["2025-02-27",20.47,20.85,20.13,20.28,562900.0],["2025-02-28",20.2,21.55,20.02,20.61,624300.0],["2025-03-03",20.56,20.89,19.55,19.72,584700.0],["2025-03-04",19.22,19.8,18.86,19.46,537100.0],["2025-03-05",19.5,20.1,19.29,20.05,384700.0],["2025-03-06",19.91,20.38,19.66,19.82,347300.0],["2025-03-07",19.81,20.4,19.56,20.11,385100.0],["2025-03-10",19.84,20.14,19.12,19.25,607100.0],["2025-03-11",19.02,19.89,18.7,19.84,398600.0],["2025-03-12",20.03,20.03,19.31,19.69,278900.0],["2025-03-13",19.68,19.92,18.6,18.62,559500.0],["2025-03-14",18.62,19.34,18.55,19.17,474000.0],["2025-03-17",19.25,19.77,19.25,19.35,291400.0],["2025-03-18",19.29,19.41,19.02,19.31,205900.0],["2025-03-19",18.94,19.67,18.94,19.19,334600.0],["2025-03-20",19.12,19.3,18.91,19.04,270200.0],["2025-03-21",18.8,18.98,18.51,18.6,494000.0],["2025-03-24",18.8,19.15,18.65,19.06,306200.0],["2025-03-25",19.04,19.09,18.6,18.7,354300.0],["2025-03-26",18.76,18.83,18.48,18.67,384800.0],["2025-03-27",18.73,19.21,18.56,19.02,265200.0],["2025-03-28",18.94,19.08,18.23,18.28,304400.0],["2025-03-31",18.0,18.4,17.82,18.16,540000.0],["2025-04-01",18.16,18.38,17.8,18.17,293700.0],["2025-04-02",17.93,18.61,17.93,18.53,266700.0],["2025-04-03",17.82,18.01,16.85,17.07,1048800.0],["2025-04-04",16.43,16.43,14.9,14.96,932600.0],["2025-04-07",14.12,15.47,13.71,14.63,934000.0],["2025-04-08",15.06,15.14,13.32,13.5,870500.0],["2025-04-09",13.31,16.44,13.11,16.21,932700.0],["2025-04-10",15.82,15.82,14.69,15.1,488700.0],["2025-04-11",15.01,15.23,14.3,15.04,466200.0],["2025-04-14",15.38,15.6,14.97,15.26,234900.0],["2025-04-15",15.3,15.5,15.0,15.16,176200.0],["2025-04-16",14.86,15.39,14.78,15.08,208900.0],["2025-04-17",15.05,15.31,14.49,14.54,488100.0],["2025-04-21",14.46,14.46,13.07,13.26,822400.0],["2025-04-22",13.55,13.78,13.12,13.59,493900.0],["2025-04-23",14.36,14.77,13.45,13.53,866400.0],["2025-04-24",13.73,14.61,13.51,14.47,297800.0],["2025-04-25",14.26,14.74,14.21,14.38,272900.0],["2025-04-28",14.31,14.79,14.31,14.65,280600.0],["2025-04-29",14.56,15.09,14.4,14.75,521200.0],["2025-04-30",14.46,14.75,14.0,14.67,333300.0],["2025-05-01",14.67,14.98,14.46,14.58,210100.0],["2025-05-02",14.79,15.35,14.65,15.28,324400.0],["2025-05-05",15.1,15.41,15.03,15.13,282400.0],["2025-05-06",14.95,15.27,14.81,15.17,399300.0],["2025-05-07",12.4,13.87,12.2,12.43,2343300.0],["2025-05-08",12.4,13.88,12.4,13.76,2348100.0],["2025-05-09",13.73,14.49,13.39,14.12,1075800.0],["2025-05-12",15.22,15.39,14.59,14.75,842400.0],["2025-05-13",15.0,15.64,14.77,15.05,907800.0],["2025-05-14",14.39,14.53,13.94,14.09,756700.0],["2025-05-15",13.83,13.89,12.9,13.55,885000.0],["2025-05-16",13.41,13.48,12.85,13.09,718000.0],["2025-05-19",12.4,12.84,12.32,12.37,618000.0],["2025-05-20",12.27,12.95,12.25,12.78,564800.0],["2025-05-21",12.57,12.73,12.04,12.04,651400.0],["2025-05-22",11.94,12.07,11.77,11.87,475200.0],["2025-05-23",11.62,12.03,11.58,11.94,1095100.0],["2025-05-27",12.2,12.39,12.01,12.11,492400.0],["2025-05-28",12.06,12.09,11.55,11.56,440500.0],["2025-05-29",11.76,11.92,11.43,11.81,448100.0],["2025-05-30",11.68,12.4,11.59,12.02,713400.0],["2025-06-02",12.28,12.67,11.89,12.17,531200.0],["2025-06-03",12.15,12.71,12.0,12.41,519000.0],["2025-06-04",12.36,12.53,12.22,12.25,252200.0],["2025-06-05",12.33,13.14,12.31,13.04,535100.0],["2025-06-06",13.23,13.37,12.97,13.24,310100.0],["2025-06-09",13.44,13.62,13.12,13.41,401500.0],["2025-06-10",13.45,14.51,13.45,14.22,2088600.0],["2025-06-11",14.37,14.63,14.07,14.12,1388200.0],["2025-06-12",13.9,14.18,13.86,13.89,944000.0],["2025-06-13",13.75,13.76,12.78,12.85,822800.0],["2025-06-16",13.02,13.29,12.92,13.21,609300.0],["2025-06-17",13.02,13.2,12.75,12.75,1186100.0],["2025-06-18",12.71,13.0,12.52,12.56,869500.0],["2025-06-20",13.01,13.07,12.44,12.44,783600.0],["2025-06-23",12.25,12.28,11.89,12.22,840900.0],["2025-06-24",12.34,12.72,12.27,12.5,1147500.0],["2025-06-25",12.6,12.6,12.09,12.22,742000.0],["2025-06-26",12.27,12.93,12.2,12.69,636400.0],["2025-06-27",12.75,12.81,12.3,12.61,5697300.0],["2025-06-30",12.65,12.65,11.93,12.08,592500.0],["2025-07-01",11.91,13.1,11.91,12.76,835800.0],["2025-07-02",12.84,13.31,12.77,13.07,510700.0],["2025-07-03",13.14,13.24,12.88,13.18,397100.0],["2025-07-07",13.09,13.35,12.89,13.18,691200.0],["2025-07-08",13.18,13.82,13.01,13.62,559400.0],["2025-07-09",13.62,13.83,13.42,13.56,368800.0],["2025-07-10",13.64,14.16,13.52,13.72,494400.0],["2025-07-11",13.71,13.71,13.07,13.2,291000.0],["2025-07-14",13.08,13.19,12.87,12.9,369000.0],["2025-07-15",12.85,13.01,12.58,12.6,358900.0],["2025-07-16",12.74,13.15,12.47,13.0,2133200.0],["2025-07-17",13.14,13.65,13.02,13.56,816300.0],["2025-07-18",13.77,13.77,12.91,12.96,548100.0],["2025-07-21",13.08,13.23,12.93,12.98,427000.0],["2025-07-22",13.0,13.66,13.0,13.55,1158300.0],["2025-07-23",13.87,14.01,13.68,13.73,554300.0],["2025-07-24",13.55,13.64,13.3,13.45,428700.0],["2025-07-25",13.53,13.53,13.18,13.44,1857100.0],["2025-07-28",13.45,13.52,13.21,13.4,291200.0],["2025-07-29",13.46,13.6,13.17,13.3,751000.0],["2025-07-30",13.31,13.4,12.53,12.57,367500.0],["2025-07-31",12.29,12.56,12.14,12.45,554600.0],["2025-08-01",12.25,12.27,11.65,11.86,560400.0],["2025-08-04",11.88,12.06,11.8,11.88,392700.0],["2025-08-05",12.01,12.46,12.01,12.16,1065100.0],["2025-08-06",11.52,11.66,10.39,11.49,1822700.0],["2025-08-07",11.93,12.5,11.79,12.47,743100.0],["2025-08-08",12.39,12.89,12.21,12.71,879300.0],["2025-08-11",12.79,12.91,12.32,12.85,438600.0],["2025-08-12",12.89,13.56,12.78,13.48,625400.0],["2025-08-13",13.5,13.88,13.42,13.68,521500.0],["2025-08-14",13.2,13.48,13.03,13.4,322400.0],["2025-08-15",13.51,13.51,13.04,13.07,335000.0],["2025-08-18",13.12,13.23,12.82,12.94,319800.0],["2025-08-19",12.99,13.26,12.88,12.98,226900.0],["2025-08-20",13.13,13.18,12.65,12.66,281000.0],["2025-08-21",12.46,12.62,12.35,12.48,333800.0],["2025-08-22",12.56,13.38,12.56,13.3,607000.0],["2025-08-25",13.2,13.2,12.79,12.82,240500.0],["2025-08-26",12.78,12.9,12.67,12.75,230700.0],["2025-08-27",12.59,12.9,12.39,12.46,486700.0],["2025-08-28",12.59,12.65,12.2,12.32,519100.0],["2025-08-29",12.36,12.48,12.28,12.4,856200.0],["2025-09-02",12.21,12.32,12.05,12.14,544200.0],["2025-09-03",12.0,12.07,11.55,11.61,1518700.0],["2025-09-04",11.55,11.98,11.46,11.94,975200.0],["2025-09-05",12.06,12.45,11.94,12.01,756000.0],["2025-09-08",12.04,12.04,11.62,11.79,481700.0],["2025-09-09",11.68,11.73,11.54,11.7,438600.0],["2025-09-10",11.74,11.8,11.29,11.35,642700.0],["2025-09-11",11.3,11.67,11.26,11.62,585200.0],["2025-09-12",11.61,11.61,10.91,11.04,813700.0],["2025-09-15",10.95,11.11,10.86,10.97,681200.0],["2025-09-16",10.94,11.11,10.84,11.02,458600.0],["2025-09-17",11.1,12.03,11.01,11.38,661500.0],["2025-09-18",11.44,11.64,11.25,11.45,518000.0],["2025-09-19",11.48,11.48,11.15,11.16,851400.0],["2025-09-22",11.15,11.3,10.95,11.19,482300.0],["2025-09-23",11.34,11.53,10.97,11.01,510200.0],["2025-09-24",11.09,11.38,10.65,10.66,630200.0],["2025-09-25",10.57,10.62,10.33,10.45,603600.0],["2025-09-26",10.53,11.14,10.47,11.03,639600.0],["2025-09-29",11.16,11.36,10.97,11.21,603800.0],["2025-09-30",11.08,11.73,11.02,11.72,775200.0],["2025-10-01",11.72,11.93,11.45,11.53,525100.0],["2025-10-02",11.38,11.54,11.1,11.41,851700.0],["2025-10-03",11.54,11.92,11.45,11.72,788700.0],["2025-10-06",11.95,11.95,11.58,11.85,916800.0],["2025-10-07",11.96,12.15,11.69,11.69,968000.0],["2025-10-08",11.73,11.78,10.96,11.0,1121400.0],["2025-10-09",10.98,10.98,10.33,10.4,1158400.0],["2025-10-10",10.38,10.6,9.91,9.94,1083500.0],["2025-10-13",9.99,10.28,9.94,10.21,779900.0],["2025-10-14",10.11,10.73,10.0,10.52,660900.0],["2025-10-15",10.62,10.62,9.32,9.44,1770400.0],["2025-10-16",9.49,9.69,9.27,9.3,1406500.0],["2025-10-17",9.23,9.36,8.93,9.1,777100.0],["2025-10-20",9.13,9.8,9.12,9.65,669800.0],["2025-10-21",9.64,9.97,9.63,9.91,505000.0],["2025-10-22",9.75,10.0,9.44,9.44,607600.0],["2025-10-23",9.49,9.64,9.23,9.37,497800.0],["2025-10-24",9.47,9.6,9.37,9.53,394500.0],["2025-10-27",9.5,9.55,9.09,9.23,442100.0],["2025-10-28",9.11,9.25,9.05,9.12,502800.0],["2025-10-29",9.05,9.13,8.52,8.6,510200.0],["2025-10-30",8.52,8.7,8.4,8.56,494100.0],["2025-10-31",8.5,9.11,8.4,9.09,556800.0],["2025-11-03",9.08,9.08,8.66,8.82,530000.0],["2025-11-04",8.61,8.71,8.43,8.53,574400.0],["2025-11-05",8.53,8.66,8.44,8.57,448000.0],["2025-11-06",8.55,8.77,8.42,8.7,662700.0],["2025-11-07",8.68,8.93,8.52,8.89,483300.0],["2025-11-10",9.08,9.1,8.79,9.0,846300.0],["2025-11-11",9.12,9.12,8.86,8.9,784300.0],["2025-11-12",8.84,9.47,8.8,9.44,697700.0],["2025-11-13",9.37,9.54,8.98,9.08,748400.0],["2025-11-14",8.87,8.98,8.64,8.75,570000.0],["2025-11-17",8.62,8.65,8.01,8.16,641800.0],["2025-11-18",8.06,8.22,7.99,8.05,1442700.0],["2025-11-19",8.05,8.24,7.82,7.96,1409200.0],["2025-11-20",11.0,12.5,10.0,10.18,9417900.0],["2025-11-21",10.39,11.65,10.33,11.54,3349100.0],["2025-11-24",12.14,13.65,12.02,13.47,3719600.0],["2025-11-25",13.39,13.84,13.25,13.5,2814000.0],["2025-11-26",13.38,14.25,13.38,13.78,1247500.0],["2025-11-28",13.81,14.4,13.6,14.16,592900.0],["2025-12-01",13.97,14.85,13.95,14.54,1170100.0],["2025-12-02",14.45,14.51,14.17,14.2,1026900.0],["2025-12-03",14.28,14.51,13.85,13.98,849800.0],["2025-12-04",13.96,14.18,13.74,13.94,641900.0],["2025-12-05",13.96,14.24,13.84,14.13,923400.0],["2025-12-08",14.16,14.34,13.89,14.06,518300.0],["2025-12-09",14.06,14.23,13.63,13.66,638500.0],["2025-12-10",13.58,14.89,13.58,14.8,1337600.0],["2025-12-11",14.9,15.25,14.85,14.95,885200.0],["2025-12-12",14.99,15.09,14.7,14.84,829400.0],["2025-12-15",15.08,15.08,14.6,14.62,830000.0],["2025-12-16",14.71,14.9,14.56,14.64,1021600.0],["2025-12-17",14.63,14.95,14.58,14.72,932200.0],["2025-12-18",14.88,15.13,14.79,14.89,694100.0],["2025-12-19",14.95,15.2,14.87,14.93,875100.0],["2025-12-22",14.91,15.09,14.51,14.55,463800.0],["2025-12-23",14.47,14.62,14.29,14.58,396200.0],["2025-12-24",14.76,15.52,14.68,15.03,324900.0],["2025-12-26",15.01,15.11,14.87,15.08,551700.0],["2025-12-29",15.01,15.17,14.52,15.03,465600.0],["2025-12-30",15.09,15.19,14.84,15.17,403800.0],["2025-12-31",15.22,15.36,15.01,15.14,558700.0],["2026-01-02",15.25,15.25,14.25,14.27,465100.0],["2026-01-05",14.15,14.59,13.96,14.56,548400.0],["2026-01-06",14.4,15.35,14.4,15.26,784300.0],["2026-01-07",14.92,14.99,14.04,14.34,684900.0],["2026-01-08",14.24,14.74,14.03,14.54,655600.0],["2026-01-09",14.68,14.75,14.24,14.68,381500.0],["2026-01-12",14.66,14.77,14.38,14.73,332500.0],["2026-01-13",14.72,14.75,14.43,14.6,295700.0],["2026-01-14",14.59,15.15,14.59,15.02,256000.0],["2026-01-15",15.01,15.19,14.84,15.09,620300.0],["2026-01-16",14.99,15.0,14.06,14.1,758900.0],["2026-01-20",13.74,13.74,13.22,13.46,423500.0],["2026-01-21",13.6,13.91,13.46,13.73,393400.0],["2026-01-22",13.85,14.41,13.85,14.06,409500.0],["2026-01-23",14.07,14.25,13.84,14.06,538400.0],["2026-01-26",14.16,14.26,13.76,13.78,465700.0],["2026-01-27",13.62,13.75,13.32,13.7,402900.0],["2026-01-28",13.66,13.98,13.18,13.21,283700.0],["2026-01-29",13.2,13.32,12.78,13.25,473700.0],["2026-01-30",12.88,13.21,12.65,13.07,535700.0],["2026-02-02",13.07,13.65,13.07,13.37,604300.0],["2026-02-03",13.04,13.85,13.02,13.5,312600.0],["2026-02-04",13.73,14.52,13.68,14.2,709100.0],["2026-02-05",14.19,15.29,13.56,14.96,917800.0],["2026-02-06",15.11,15.41,14.57,14.86,727900.0],["2026-02-09",14.75,14.75,14.09,14.58,605500.0],["2026-02-10",14.78,15.11,14.6,14.6,411400.0],["2026-02-11",14.7,14.81,14.46,14.62,394600.0],["2026-02-12",14.64,14.68,13.47,13.59,321500.0],["2026-02-13",13.5,14.0,13.18,13.82,429800.0],["2026-02-17",13.61,13.95,13.45,13.77,580800.0],["2026-02-18",13.65,14.28,13.65,14.06,393600.0],["2026-02-19",13.8,13.99,13.68,13.88,441900.0],["2026-02-20",13.9,13.95,13.49,13.76,397400.0],["2026-02-23",13.51,13.59,12.92,13.12,344100.0],["2026-02-24",13.16,13.25,12.84,13.03,486700.0],["2026-02-25",13.11,13.18,12.62,13.17,296600.0],["2026-02-26",13.26,13.26,12.83,13.21,311900.0],["2026-02-27",12.96,13.16,12.8,12.95,283600.0],["2026-03-02",12.76,12.92,12.54,12.61,269700.0],["2026-03-03",12.15,12.15,11.56,12.03,361700.0],["2026-03-04",12.21,12.38,11.83,12.25,367800.0],["2026-03-05",12.0,12.54,12.0,12.39,464700.0],["2026-03-06",11.93,11.96,11.62,11.85,331600.0],["2026-03-09",11.57,11.71,10.9,11.54,898300.0],["2026-03-10",11.5,11.73,11.26,11.46,486800.0],["2026-03-11",11.29,11.39,11.03,11.35,349100.0],["2026-03-12",11.16,11.31,10.95,11.07,463800.0],["2026-03-13",11.19,11.34,10.86,10.92,270900.0],["2026-03-16",10.88,11.04,10.72,10.84,540300.0],["2026-03-17",11.0,11.25,10.75,10.85,866200.0],["2026-03-18",10.74,10.89,10.46,10.69,516800.0],["2026-03-19",10.54,10.54,10.12,10.25,478200.0],["2026-03-20",9.66,9.9,9.22,9.37,1625900.0],["2026-03-23",9.52,9.67,8.95,9.05,973500.0],["2026-03-24",8.86,9.17,8.82,9.04,527500.0],["2026-03-25",9.16,9.48,9.1,9.35,468800.0],["2026-03-26",9.18,9.48,9.0,9.07,663700.0],["2026-03-27",8.99,9.04,8.71,8.89,443300.0],["2026-03-30",9.01,9.23,8.77,8.96,557500.0],["2026-03-31",9.13,9.52,9.11,9.51,485100.0],["2026-04-01",9.71,9.71,9.43,9.48,520400.0],["2026-04-02",9.23,9.44,8.86,9.0,366600.0],["2026-04-06",8.95,9.4,8.81,9.25,343000.0],["2026-04-07",9.07,9.34,8.94,9.32,386400.0],["2026-04-08",10.07,10.25,9.87,9.91,424300.0],["2026-04-09",9.78,10.2,9.73,9.99,367300.0],["2026-04-10",10.02,10.27,9.87,9.96,261600.0],["2026-04-13",9.85,10.22,9.76,10.17,318600.0],["2026-04-14",10.25,10.75,10.14,10.7,505300.0],["2026-04-15",10.69,10.73,10.49,10.6,272000.0],["2026-04-16",10.6,10.6,10.26,10.37,472900.0],["2026-04-17",10.65,11.17,10.53,10.81,433100.0],["2026-04-20",10.76,11.44,10.7,11.08,322300.0],["2026-04-21",11.19,11.32,10.62,10.62,243300.0],["2026-04-22",10.78,10.89,10.33,10.33,383900.0],["2026-04-23",10.33,10.46,10.21,10.37,268900.0],["2026-04-24",10.37,10.55,10.21,10.45,305500.0],["2026-04-27",10.39,10.53,10.25,10.35,304100.0],["2026-04-28",10.33,10.52,10.2,10.47,210400.0],["2026-04-29",10.33,10.33,9.74,9.87,409900.0],["2026-04-30",9.77,10.01,9.77,9.98,355500.0],["2026-05-01",10.08,10.46,10.08,10.22,312600.0],["2026-05-04",10.11,10.34,9.82,10.0,291600.0],["2026-05-05",10.03,10.25,9.88,10.12,250400.0],["2026-05-06",10.24,11.21,10.24,11.07,379700.0],["2026-05-07",11.16,12.92,10.63,11.75,1225600.0],["2026-05-08",12.2,12.88,11.8,12.08,695700.0],["2026-05-11",12.18,12.18,11.38,11.41,478500.0],["2026-05-12",11.41,11.41,10.83,10.95,556500.0],["2026-05-13",10.92,11.17,10.2,10.47,507600.0],["2026-05-14",10.67,10.78,10.47,10.57,346600.0],["2026-05-15",10.36,10.56,9.71,9.94,522700.0],["2026-05-18",9.91,10.45,9.84,10.3,486800.0],["2026-05-19",10.28,10.43,10.06,10.36,399400.0],["2026-05-20",10.29,10.53,10.2,10.45,371200.0],["2026-05-21",10.33,10.74,10.16,10.56,309700.0],["2026-05-22",10.69,10.78,10.41,10.46,199900.0],["2026-05-26",10.61,10.87,10.45,10.75,248500.0],["2026-05-27",10.91,11.2,10.8,11.16,313500.0],["2026-05-28",11.2,11.49,11.0,11.38,248900.0],["2026-05-29",11.28,11.45,11.19,11.37,218900.0],["2026-06-01",11.06,11.56,10.7,11.56,632100.0],["2026-06-02",11.7,11.91,11.47,11.57,401500.0],["2026-06-03",11.5,11.6,11.28,11.34,297300.0],["2026-06-04",11.47,11.67,11.27,11.46,266400.0],["2026-06-05",11.4,11.45,11.08,11.22,319500.0],["2026-06-08",11.14,11.4,11.06,11.18,324700.0],["2026-06-09",11.26,11.85,11.26,11.7,283100.0],["2026-06-10",11.73,12.11,11.68,12.0,323400.0],["2026-06-11",12.07,12.52,12.0,12.28,300800.0],["2026-06-12",12.45,12.84,12.31,12.63,381400.0],["2026-06-15",12.88,13.0,12.61,12.63,642000.0],["2026-06-16",12.84,12.86,11.99,12.24,290700.0],["2026-06-17",12.27,12.65,11.7,12.03,301200.0],["2026-06-18",11.88,12.27,11.88,12.19,372400.0],["2026-06-22",12.18,12.27,12.02,12.02,237300.0],["2026-06-23",11.99,12.24,11.98,12.05,548500.0],["2026-06-24",12.09,12.69,12.04,12.5,356800.0],["2026-06-25",12.54,12.89,12.4,12.42,282700.0],["2026-06-26",12.41,12.62,12.29,12.52,816800.0],["2026-06-29",12.65,12.65,11.66,11.85,330400.0],["2026-06-30",11.85,11.94,11.4,11.75,317300.0],["2026-07-01",11.73,12.03,11.51,11.94,286800.0],["2026-07-02",12.02,12.93,12.02,12.58,322000.0],["2026-07-06",12.59,13.05,12.33,12.69,339800.0],["2026-07-07",12.85,12.98,12.55,12.59,264700.0],["2026-07-08",12.44,12.57,12.1,12.41,337000.0],["2026-07-09",12.51,12.72,12.31,12.6,318600.0],["2026-07-10",12.52,12.99,12.52,12.9,250100.0],["2026-07-13",12.92,13.27,12.87,12.99,388700.0],["2026-07-14",13.02,12.99,12.56,12.56,553055.0],["2026-07-15",12.94,13.895,12.7904,13.5,1216173.85011],["2026-07-16",13.6,14.33,13.57,14.02,583482.472548],["2026-07-17",13.93,14.69,13.5,13.61,321208.926636],["2026-07-20",13.58,13.6,13.18,13.5,323948.330255],["2026-07-21",13.38,13.58,13.05,13.37,369962.550027],["2026-07-22",13.39,13.77,13.27,13.6,287675.016374],["2026-07-23",13.35,13.59,13.025,13.26,324329.300868],["2026-07-24",13.27,13.83,13.06,13.71,269736.690168],["2026-07-27",13.84,14,13.66,13.75,380514.231078],["2026-07-28",13.82,14.315,13.82,14,491449.089486],["2026-07-29",13.81,14.05,13.58,13.84,284120.750206],["2026-07-30",13.83,13.83,13.26,13.33,241548.314082],["2026-07-31",13.24,13.28,12.81,13.25,386881.65269],["2026-08-03",13.42,13.76,13.42,13.73,408553.453977],["2026-08-04",13.7,13.8399,13.63,13.69,246129.550975],["2026-08-05",13.6,13.78,13.285,13.54,319904.268646],["2026-08-06",12.55,13.18,12.06,12.53,1692131.171058],["2026-08-07",12.07,13.07,11.69,12.91,1201956.55499],["2026-08-10",12.76,12.92,12.65,12.75,47094.344542],["2026-08-11",12.95,13.26,12.38,12.46,672243.589091],["2026-08-12",12.54,12.7785,12.34,12.44,279772.712323],["2026-08-13",12.55,12.57,12.09,12.17,389602.585536]]}