{"t":"SPB","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1979-01-02",120.4839,123.1613,120.4839,123.1613,224.0],["1979-01-03",125.8388,136.5485,125.8388,133.8711,2570.0],["1979-01-04",135.2097,144.5807,135.2097,140.5646,4405.0],["1979-01-05",141.9032,153.9516,141.9032,151.2742,2542.0],["1979-01-08",151.2742,151.2742,143.242,147.2581,1094.0],["1979-01-09",147.2581,149.9355,145.9194,148.5968,870.0],["1979-01-10",148.5968,149.9356,141.9033,141.9033,746.0],["1979-01-11",141.9032,145.9194,140.5645,145.9194,404.0],["1979-01-12",146.7271,149.4193,142.6887,144.0349,713.0],["1979-01-15",146.9155,148.2885,141.4233,141.4233,825.0],["1979-01-16",141.4234,141.4234,133.1851,134.5582,1738.0],["1979-01-17",134.5582,134.5582,129.066,134.5582,765.0],["1979-01-18",134.5581,144.1694,130.439,141.4233,1848.0],["1979-01-19",141.4234,144.1695,141.4234,142.7964,600.0],["1979-01-22",142.7964,152.4077,142.7964,145.5425,1469.0],["1979-01-23",145.5425,148.2886,141.4234,142.7964,1172.0],["1979-01-24",142.7964,142.7964,137.3043,137.3043,1166.0],["1979-01-25",138.6773,144.1695,138.6773,142.7964,407.0],["1979-01-26",144.1695,146.9155,144.1695,146.9155,600.0],["1979-01-29",146.9155,146.9155,142.7964,142.7964,1584.0],["1979-01-30",142.7964,144.1694,142.7964,144.1694,385.0],["1979-01-31",144.1694,144.1694,141.4233,141.4233,622.0],["1979-02-01",141.4234,142.7964,140.0503,142.7964,231.0],["1979-02-02",141.4233,141.4233,140.0503,141.4233,138.0],["1979-02-05",141.4234,141.4234,131.8121,134.5582,600.0],["1979-02-06",134.5582,140.0503,131.8121,135.9312,1084.0],["1979-02-07",135.9312,135.9312,131.8121,134.5582,1634.0],["1979-02-08",134.5582,137.3042,134.5582,135.9312,842.0],["1979-02-09",140.0503,148.2886,140.0503,148.2886,1870.0],["1979-02-12",148.2885,153.7807,146.9155,151.0346,2333.0],["1979-02-13",151.0346,153.7807,149.6616,151.0346,1282.0],["1979-02-14",151.0347,156.5268,149.6616,153.7808,2531.0],["1979-02-15",153.7807,159.2729,153.7807,157.8999,1903.0],["1979-02-16",157.8999,160.6459,155.1538,157.8999,798.0],["1979-02-20",157.8998,159.2729,155.1538,159.2729,622.0],["1979-02-21",156.5268,156.5268,151.0346,151.0346,1348.0],["1979-02-22",151.0347,152.4077,148.2886,148.2886,732.0],["1979-02-23",146.9155,146.9155,142.7964,146.9155,1144.0],["1979-02-26",146.9155,152.4077,146.9155,149.6616,363.0],["1979-02-27",146.9155,146.9155,140.0503,140.0503,1073.0],["1979-02-28",140.0503,144.1694,138.6773,144.1694,308.0],["1979-03-01",144.1695,146.9155,141.4234,142.7964,374.0],["1979-03-02",142.7964,146.9155,141.4233,145.5425,902.0],["1979-03-05",145.5425,151.0346,144.1694,151.0346,1590.0],["1979-03-06",151.0346,152.4077,149.6616,149.6616,644.0],["1979-03-07",149.6616,151.0346,149.6616,149.6616,303.0],["1979-03-08",149.6616,157.8999,149.6616,157.8999,1133.0],["1979-03-09",157.8998,160.6459,153.7807,155.1537,1507.0],["1979-03-12",153.7808,153.7808,151.0347,152.4077,457.0],["1979-03-13",152.4077,162.019,152.4077,162.019,2311.0],["1979-03-14",163.3921,167.5113,163.3921,166.1382,2256.0],["1979-03-15",166.1381,170.2572,164.7651,164.7651,1144.0],["1979-03-16",166.1381,168.8842,166.1381,168.8842,886.0],["1979-03-19",170.2573,173.0034,170.2573,170.2573,1601.0],["1979-03-20",171.6303,175.7495,171.6303,173.0034,2487.0],["1979-03-21",173.0033,178.4955,168.8842,178.4955,2641.0],["1979-03-22",178.4955,178.4955,177.1224,178.4955,2008.0],["1979-03-23",178.4955,179.8685,177.1224,177.1224,919.0],["1979-03-26",175.7494,175.7494,171.6302,174.3763,506.0],["1979-03-27",174.3764,182.6146,174.3764,181.2416,1249.0],["1979-03-28",181.2416,185.3607,175.7494,175.7494,2063.0],["1979-03-29",175.7494,178.4955,175.7494,175.7494,627.0],["1979-03-30",175.7494,179.8685,175.7494,179.8685,1370.0],["1979-04-02",179.8685,181.2416,179.8685,179.8685,693.0],["1979-04-03",179.8686,188.1068,179.8686,186.7338,2140.0],["1979-04-04",186.7338,190.8529,185.3607,186.7338,3323.0],["1979-04-05",189.4799,193.599,189.4799,190.853,3075.0],["1979-04-06",195.5309,196.9376,194.1242,195.5309,2772.0],["1979-04-09",195.5308,195.5308,191.3107,191.3107,1294.0],["1979-04-10",191.3108,192.7175,189.9041,189.9041,2050.0],["1979-04-11",189.9041,191.3108,185.684,187.0908,1267.0],["1979-04-12",187.0907,191.3108,187.0907,189.9041,1359.0],["1979-04-16",189.9041,189.9041,184.2773,185.684,1386.0],["1979-04-17",185.684,187.0907,180.0572,180.0572,933.0],["1979-04-18",184.2774,188.4975,184.2774,187.0908,987.0],["1979-04-19",187.0906,189.904,182.8705,184.2772,556.0],["1979-04-20",184.2772,185.6839,182.8705,184.2772,1052.0],["1979-04-23",184.2773,185.6839,181.4639,182.8706,313.0],["1979-04-24",182.8705,184.2772,180.0572,184.2772,863.0],["1979-04-25",184.2773,185.684,178.6505,180.0572,793.0],["1979-04-26",180.0572,182.8706,174.4304,180.0572,2023.0],["1979-04-27",180.0572,182.8706,178.6505,182.8706,1052.0],["1979-04-30",182.8705,185.6839,180.0572,184.2772,572.0],["1979-05-01",184.2773,184.2773,182.8706,182.8706,1710.0],["1979-05-02",182.8706,188.4974,181.4639,185.684,1807.0],["1979-05-03",187.0908,188.4975,187.0908,187.0908,647.0],["1979-05-04",187.0907,191.3107,187.0907,191.3107,2157.0],["1979-05-07",191.3108,191.3108,187.0908,187.0908,1640.0],["1979-05-08",187.0907,188.4974,184.2773,185.684,1284.0],["1979-05-09",185.684,185.684,184.2773,185.684,367.0],["1979-05-10",184.2772,184.2772,180.0571,181.4638,539.0],["1979-05-11",181.4639,182.8706,181.4639,182.8706,286.0],["1979-05-14",182.8706,185.6839,181.4639,182.8706,464.0],["1979-05-15",182.8707,188.4975,181.464,187.0908,1084.0],["1979-05-16",184.2772,184.2772,182.8705,184.2772,874.0],["1979-05-17",184.2774,187.0908,182.8707,187.0908,545.0],["1979-05-18",188.4974,191.3108,188.4974,188.4974,879.0],["1979-05-21",189.9041,205.3777,189.9041,205.3777,7502.0],["1979-05-22",203.971,203.971,201.1576,202.5643,1553.0],["1979-05-23",202.5644,206.7844,202.5644,203.9711,1219.0],["1979-05-24",203.971,208.1911,203.971,206.7844,2486.0],["1979-05-25",206.7844,208.1912,203.9711,203.9711,1111.0],["1979-05-29",203.971,211.0044,202.5643,211.0044,2702.0],["1979-05-30",211.0045,222.2581,211.0045,218.038,6186.0],["1979-05-31",218.038,222.2581,213.8179,218.038,5550.0],["1979-06-01",218.0379,220.8513,208.191,208.191,2643.0],["1979-06-04",208.1911,212.4112,206.7844,206.7844,1257.0],["1979-06-05",206.7844,209.5978,206.7844,206.7844,906.0],["1979-06-06",206.7843,212.4111,206.7843,211.0044,976.0],["1979-06-07",211.0044,213.8178,209.5977,209.5977,992.0],["1979-06-08",209.5978,212.4112,205.3777,205.3777,750.0],["1979-06-11",205.3776,209.5977,205.3776,209.5977,766.0],["1979-06-12",209.5977,212.4111,208.1911,211.0044,890.0],["1979-06-13",211.0045,216.6313,211.0045,215.2246,1089.0],["1979-06-14",215.2246,215.2246,213.8179,213.8179,1311.0],["1979-06-15",213.8178,215.2246,212.4111,212.4111,1143.0],["1979-06-18",212.4111,212.4111,209.5977,209.5977,405.0],["1979-06-19",209.5977,211.0044,208.191,209.5977,496.0],["1979-06-20",209.5977,212.4111,202.5642,208.191,793.0],["1979-06-21",208.191,211.0044,208.191,209.5977,345.0],["1979-06-22",209.5977,212.4111,209.5977,211.0044,351.0],["1979-06-25",212.4112,215.2246,212.4112,215.2246,1036.0],["1979-06-26",215.2246,216.6313,212.4112,213.8179,1499.0],["1979-06-27",213.8178,213.8178,212.4111,212.4111,334.0],["1979-06-28",212.4112,216.6313,211.0045,215.2246,831.0],["1979-06-29",216.6312,218.0379,216.6312,216.6312,1791.0],["1979-07-02",216.6312,216.6312,208.191,208.191,2454.0],["1979-07-03",208.1911,212.4111,206.7844,212.4111,1073.0],["1979-07-05",212.4111,216.6312,211.0045,216.6312,415.0],["1979-07-06",217.4785,221.7151,214.6541,221.7151,1160.0],["1979-07-09",226.1495,226.1495,221.8281,221.8281,825.0],["1979-07-10",221.8282,233.3517,214.626,230.4708,5716.0],["1979-07-11",230.4708,230.4708,218.9473,224.7091,2030.0],["1979-07-12",224.7091,226.1495,223.2687,223.2687,1280.0],["1979-07-13",221.8282,221.8282,216.0664,216.0664,550.0],["1979-07-16",216.0664,218.9473,216.0664,218.9473,486.0],["1979-07-17",218.9473,226.1495,211.7451,211.7451,1142.0],["1979-07-18",211.7451,211.7451,210.3046,211.7451,756.0],["1979-07-19",213.1855,226.1495,213.1855,224.7091,1459.0],["1979-07-20",223.2687,223.2687,220.3878,223.2687,201.0],["1979-07-23",220.3877,220.3877,214.626,216.0664,259.0],["1979-07-24",216.0664,221.8281,214.6259,221.8281,666.0],["1979-07-25",221.8282,227.5899,218.9473,226.1495,1089.0],["1979-07-26",226.1495,234.7922,221.8282,234.7922,3601.0],["1979-07-27",234.7922,234.7922,230.4708,233.3517,1391.0],["1979-07-30",233.3518,237.6731,231.9114,237.6731,2258.0],["1979-07-31",239.1135,249.1966,239.1135,241.9944,3945.0],["1979-08-01",241.9945,244.8753,224.7091,229.0305,2607.0],["1979-08-02",229.0304,236.2326,229.0304,234.7922,1163.0],["1979-08-03",234.7922,236.2326,220.3878,224.7091,2025.0],["1979-08-06",223.2687,223.2687,218.9473,223.2687,296.0],["1979-08-07",223.2686,230.4708,218.9473,226.1495,1132.0],["1979-08-08",226.1496,227.59,220.3878,220.3878,1063.0],["1979-08-09",220.3877,221.8281,217.5068,221.8281,820.0],["1979-08-10",221.8283,229.0305,221.8283,229.0305,508.0],["1979-08-13",229.0305,230.4709,229.0305,229.0305,1174.0],["1979-08-14",229.0304,230.4708,229.0304,230.4708,677.0],["1979-08-15",230.4709,230.4709,227.59,227.59,735.0],["1979-08-16",229.0305,231.9114,229.0305,229.0305,2062.0],["1979-08-17",229.0304,233.3517,229.0304,231.9113,1248.0],["1979-08-20",231.9114,231.9114,229.0305,229.0305,534.0],["1979-08-21",229.0304,230.4708,227.59,230.4708,946.0],["1979-08-22",230.4708,234.7922,229.0304,234.7922,592.0],["1979-08-23",234.7922,234.7922,231.9113,233.3517,598.0],["1979-08-24",233.3517,234.7922,230.4708,233.3517,603.0],["1979-08-27",233.3517,234.7922,231.9113,233.3517,286.0],["1979-08-28",233.3518,240.554,233.3518,240.554,989.0],["1979-08-29",240.554,243.4349,240.554,240.554,899.0],["1979-08-30",240.554,256.3988,240.554,252.0775,3490.0],["1979-08-31",254.9584,257.8392,254.9584,256.3988,1438.0],["1979-09-04",256.3989,257.8393,244.8753,244.8753,1105.0],["1979-09-05",241.9944,241.9944,230.4708,233.3517,2226.0],["1979-09-06",233.3517,239.1135,231.9113,234.7922,571.0],["1979-09-07",237.6731,253.518,237.6731,246.3158,3173.0],["1979-09-10",246.3158,249.1967,244.8753,246.3158,1116.0],["1979-09-11",246.3156,247.756,241.9943,243.4347,1428.0],["1979-09-12",243.4348,252.0775,241.9944,250.637,1343.0],["1979-09-13",250.637,262.1605,249.1966,259.2797,2089.0],["1979-09-14",259.2797,270.8032,257.8392,269.3628,1851.0],["1979-09-17",269.363,272.2438,269.363,270.8034,2247.0],["1979-09-18",269.3628,269.3628,259.2797,263.601,888.0],["1979-09-19",265.0414,270.8032,265.0414,265.0414,1237.0],["1979-09-20",265.0416,270.8034,265.0416,270.8034,894.0],["1979-09-21",270.8032,276.565,270.8032,275.1245,2422.0],["1979-09-24",275.1245,276.565,272.2437,275.1245,1058.0],["1979-09-25",273.6841,273.6841,265.0414,272.2436,931.0],["1979-09-26",272.2438,285.2078,270.8033,278.0055,1750.0],["1979-09-27",278.0054,286.6481,275.1245,282.3267,2654.0],["1979-09-28",282.3268,282.3268,278.0055,279.446,724.0],["1979-10-01",278.0054,278.0054,275.1245,275.1245,714.0],["1979-10-02",275.1247,280.8864,275.1247,276.5651,2126.0],["1979-10-03",278.0054,289.5289,278.0054,282.3267,1946.0],["1979-10-04",282.3268,286.6481,279.4459,283.7672,783.0],["1979-10-05",283.7672,290.9694,283.7672,283.7672,1021.0],["1979-10-08",283.7673,286.6482,278.0055,278.0055,539.0],["1979-10-09",276.5651,276.5651,240.554,244.8753,2887.0],["1979-10-10",239.1136,239.1136,223.2687,237.6731,6033.0],["1979-10-11",237.6731,244.8753,229.0304,240.554,1169.0],["1979-10-12",241.4213,254.432,235.6388,235.6388,1121.0],["1979-10-15",240.3515,240.3515,231.5042,231.5042,886.0],["1979-10-16",231.5042,240.3515,230.0297,234.4533,1628.0],["1979-10-17",235.9278,243.3006,235.9278,240.3515,1638.0],["1979-10-18",240.3516,241.8261,235.9279,237.4025,529.0],["1979-10-19",237.4025,238.877,231.5042,231.5042,1706.0],["1979-10-22",218.2333,218.2333,210.8606,213.8097,2696.0],["1979-10-23",213.8098,215.2843,209.3861,212.3352,985.0],["1979-10-24",212.3351,221.1824,212.3351,219.7078,529.0],["1979-10-25",219.7079,222.657,219.7079,221.1824,560.0],["1979-10-26",221.1824,224.1315,218.2333,218.2333,1078.0],["1979-10-29",218.2333,225.6061,216.7588,218.2333,446.0],["1979-10-30",218.2334,222.657,218.2334,222.657,472.0],["1979-10-31",222.657,227.0807,219.7079,222.657,1400.0],["1979-11-01",222.6569,227.0805,219.7078,227.0805,498.0],["1979-11-02",227.0806,230.0297,225.6061,228.5552,601.0],["1979-11-05",225.6061,225.6061,221.1824,221.1824,259.0],["1979-11-06",221.1824,222.6569,219.7078,219.7078,150.0],["1979-11-07",219.7078,219.7078,215.2842,216.7587,342.0],["1979-11-08",216.7588,227.0806,213.8097,221.1824,472.0],["1979-11-09",221.1823,227.0805,221.1823,227.0805,653.0],["1979-11-12",230.0297,243.3007,230.0297,243.3007,1426.0],["1979-11-13",247.7243,258.0461,247.7243,258.0461,1130.0],["1979-11-14",258.0462,275.7408,247.7243,274.2662,2317.0],["1979-11-15",277.2154,286.0626,277.2154,284.5881,1649.0],["1979-11-16",281.6389,281.6389,266.8934,266.8934,1400.0],["1979-11-19",266.8935,271.3171,266.8935,268.368,1011.0],["1979-11-20",268.368,271.3171,260.9952,262.4698,835.0],["1979-11-21",262.4698,266.8934,253.6224,266.8934,933.0],["1979-11-23",268.368,280.1644,268.368,278.6898,1550.0],["1979-11-26",281.639,293.4354,281.639,290.4863,2307.0],["1979-11-27",291.9608,299.3336,291.9608,293.4354,5956.0],["1979-11-28",293.4353,297.859,290.4862,294.9099,1840.0],["1979-11-29",294.9099,299.3336,293.4354,293.4354,1301.0],["1979-11-30",293.4354,294.9099,290.4863,290.4863,1001.0],["1979-12-03",290.4863,293.4354,287.5372,287.5372,741.0],["1979-12-04",287.5372,294.9099,286.0626,290.4863,1457.0],["1979-12-05",290.4862,294.9099,289.0117,289.0117,762.0],["1979-12-06",290.4862,297.859,290.4862,296.3844,1420.0],["1979-12-07",296.3844,299.3335,286.0626,286.0626,2405.0],["1979-12-10",286.0626,290.4863,283.1135,287.5372,741.0],["1979-12-11",287.5371,303.7571,286.0626,303.7571,1172.0],["1979-12-12",303.7572,317.0281,300.8081,311.1299,4075.0],["1979-12-13",314.079,342.0955,314.079,336.1973,4183.0],["1979-12-14",336.1972,350.9427,334.7226,340.6208,4225.0],["1979-12-17",340.6209,346.5191,340.6209,343.5699,2779.0],["1979-12-18",342.0955,342.0955,321.4518,324.4009,1871.0],["1979-12-19",324.4009,336.1973,315.5536,333.2482,2924.0],["1979-12-20",334.7227,340.6209,334.7227,334.7227,1234.0],["1979-12-21",331.7736,331.7736,319.9772,321.4517,3007.0],["1979-12-24",321.4518,321.4518,312.6045,315.5536,446.0],["1979-12-26",315.5536,333.2482,312.6045,330.2991,2540.0],["1979-12-27",330.2991,330.2991,321.4518,330.2991,1353.0],["1979-12-28",330.2991,334.7227,325.8754,334.7227,1571.0],["1979-12-31",334.7227,339.1464,333.2482,336.1973,1172.0],["1980-01-02",336.1973,339.1464,312.6045,339.1464,975.0],["1980-01-03",318.5027,318.5027,294.9099,312.6045,3121.0],["1980-01-04",314.079,330.299,314.079,327.3499,767.0],["1980-01-07",328.8245,337.6718,328.8245,337.6718,2333.0],["1980-01-08",339.1464,346.5191,339.1464,346.5191,2882.0],["1980-01-09",346.5191,350.9427,342.0954,346.5191,4204.0],["1980-01-10",346.5191,349.4682,336.1973,339.1464,1457.0],["1980-01-11",339.1464,347.9937,328.8245,333.2482,1768.0],["1980-01-14",334.6698,342.074,334.6698,337.6315,1068.0],["1980-01-15",336.1506,336.1506,322.4528,331.7081,1654.0],["1980-01-16",331.7082,342.074,319.8614,319.8614,1659.0],["1980-01-17",322.8231,339.1123,322.8231,336.1506,1794.0],["1980-01-18",336.1506,343.5548,331.7081,336.1506,1586.0],["1980-01-21",336.1506,342.074,333.189,337.6315,1835.0],["1980-01-22",337.6314,343.5548,328.7464,328.7464,3872.0],["1980-01-23",328.7463,331.708,322.823,330.2272,389.0],["1980-01-24",330.2272,337.6314,328.7464,331.7081,2167.0],["1980-01-25",330.2273,330.2273,325.7847,328.7464,1306.0],["1980-01-28",328.7465,342.074,328.7465,339.1124,3722.0],["1980-01-29",339.1123,343.5548,337.6314,340.5931,1483.0],["1980-01-30",353.9207,382.0567,353.9207,379.095,8419.0],["1980-01-31",379.095,395.3842,379.095,382.0567,7942.0],["1980-02-01",382.0566,386.4991,373.1716,383.5375,3530.0],["1980-02-04",383.5375,385.0184,379.095,379.095,1208.0],["1980-02-05",379.095,379.095,361.325,362.8058,11591.0],["1980-02-06",362.8058,377.6142,358.3633,374.6525,2903.0],["1980-02-07",374.6524,380.5757,368.729,371.6907,1234.0],["1980-02-08",371.6908,402.7885,368.7291,396.8651,3909.0],["1980-02-11",396.865,401.3075,380.5757,386.4991,2100.0],["1980-02-12",386.4992,390.9417,377.6141,387.98,1726.0],["1980-02-13",387.98,396.8651,376.1333,380.5758,2157.0],["1980-02-14",379.0948,379.0948,367.2481,373.1715,1104.0],["1980-02-15",368.7292,368.7292,359.8442,361.325,1721.0],["1980-02-19",361.3248,368.729,352.4398,368.729,1669.0],["1980-02-20",379.095,399.8268,379.095,396.8651,4323.0],["1980-02-21",396.8651,441.2903,395.3843,426.4819,4966.0],["1980-02-22",426.4818,466.4645,423.5201,450.1753,5153.0],["1980-02-25",442.7712,442.7712,423.5202,427.9628,4438.0],["1980-02-26",427.9627,436.8477,414.6351,436.8477,4059.0],["1980-02-27",436.8477,445.7327,414.6351,417.5968,5718.0],["1980-02-28",417.5968,425.001,411.6734,417.5968,2613.0],["1980-02-29",419.0775,426.4817,419.0775,423.52,1161.0],["1980-03-03",423.5203,435.367,419.0778,419.0778,2421.0],["1980-03-04",419.0775,426.4817,413.1542,425.0009,1928.0],["1980-03-05",425.001,433.8861,413.1543,413.1543,1861.0],["1980-03-06",385.0183,385.0183,379.095,385.0183,3219.0],["1980-03-07",383.5374,383.5374,352.4397,373.1715,3525.0],["1980-03-10",373.1717,374.6525,350.9591,355.4016,2473.0],["1980-03-11",355.4015,359.8441,349.4782,356.8824,2784.0],["1980-03-12",356.8824,367.2483,350.959,353.9207,1866.0],["1980-03-13",353.9207,359.8441,349.4782,349.4782,1788.0],["1980-03-14",346.5165,346.5165,339.1123,343.5548,1809.0],["1980-03-17",343.5549,346.5165,313.9381,319.8614,1835.0],["1980-03-18",319.8614,337.6315,313.938,337.6315,2478.0],["1980-03-19",347.9974,362.8058,347.9974,358.3633,5184.0],["1980-03-20",358.3634,365.7676,352.44,361.325,1690.0],["1980-03-21",359.8441,359.8441,353.9207,353.9207,1426.0],["1980-03-24",347.9973,347.9973,319.8614,325.7847,2322.0],["1980-03-25",325.7847,337.6314,318.3805,327.2656,2919.0],["1980-03-26",327.2656,337.6315,315.4189,315.4189,2291.0],["1980-03-27",315.4189,324.3039,250.2619,296.1679,4774.0],["1980-03-28",306.5338,315.4189,306.5338,315.4189,4199.0],["1980-03-31",315.4188,325.7846,315.4188,322.823,871.0],["1980-04-01",322.823,337.6314,322.823,331.7081,1063.0],["1980-04-02",331.7082,340.5932,331.7082,339.1124,809.0],["1980-04-03",339.1123,342.074,336.1506,337.6315,378.0],["1980-04-07",333.1889,333.1889,308.0146,309.4955,2001.0],["1980-04-08",309.4954,328.7463,306.5337,322.823,689.0],["1980-04-09",327.2656,339.1123,327.2656,337.6315,985.0],["1980-04-10",343.5548,350.959,343.5548,345.0356,1410.0],["1980-04-11",345.0356,349.4781,343.5548,345.0356,855.0],["1980-04-14",346.4631,347.95,340.5152,340.5152,674.0],["1980-04-15",340.5153,349.4371,336.0544,336.0544,1441.0],["1980-04-16",336.0543,344.9761,312.2629,321.1847,1280.0],["1980-04-17",321.1848,327.1326,315.2369,315.2369,762.0],["1980-04-18",315.2369,321.1847,307.802,309.289,892.0],["1980-04-21",309.289,315.2369,303.3412,303.3412,560.0],["1980-04-22",316.7238,336.0543,316.7238,334.5674,2276.0],["1980-04-23",339.0283,349.4371,339.0283,349.4371,1239.0],["1980-04-24",344.9762,344.9762,339.0283,339.0283,1177.0],["1980-04-25",331.5935,331.5935,318.2108,324.1587,2006.0],["1980-04-28",327.1325,344.9761,327.1325,334.5674,2364.0],["1980-04-29",334.5674,342.0023,331.5935,339.0283,1016.0],["1980-04-30",339.0283,342.0022,337.5413,342.0022,1146.0],["1980-05-01",343.4893,364.3068,343.4893,355.385,3722.0],["1980-05-02",355.385,371.7416,355.385,368.7677,1996.0],["1980-05-05",368.7677,373.2286,362.8198,367.2808,1483.0],["1980-05-06",367.2808,380.6635,362.8199,373.2287,2208.0],["1980-05-07",373.2286,380.6634,371.7416,376.2025,933.0],["1980-05-08",376.2024,385.1242,376.2024,377.6894,1638.0],["1980-05-09",377.6896,380.6635,356.872,358.359,2841.0],["1980-05-12",358.3589,362.8198,352.411,362.8198,482.0],["1980-05-13",362.8198,371.7416,358.3589,368.7677,850.0],["1980-05-14",368.7678,377.6896,368.7678,373.2287,1369.0],["1980-05-15",373.2285,376.2025,371.7416,374.7155,1664.0],["1980-05-16",374.7156,374.7156,368.7677,371.7416,492.0],["1980-05-19",371.7416,374.7155,367.2807,374.7155,1462.0],["1980-05-20",374.7156,376.2026,371.7416,371.7416,793.0],["1980-05-21",371.7415,389.5851,368.7676,386.6112,1835.0],["1980-05-22",388.0981,394.046,388.0981,388.0981,2182.0],["1980-05-23",388.0982,395.533,388.0982,391.0721,3401.0],["1980-05-27",392.5591,398.507,392.5591,394.0461,1540.0],["1980-05-28",394.046,397.0199,388.0981,392.559,575.0],["1980-05-29",392.5591,392.5591,371.7416,374.7155,2789.0],["1980-05-30",374.7154,392.559,356.8718,392.559,2556.0],["1980-06-02",392.5591,395.533,392.5591,395.533,1788.0],["1980-06-03",395.533,410.4027,395.533,401.4809,2405.0],["1980-06-04",401.4809,416.3505,399.9939,416.3505,2872.0],["1980-06-05",416.3505,419.3245,411.8896,416.3505,2913.0],["1980-06-06",416.3505,417.8375,405.9418,414.8636,3717.0],["1980-06-09",416.3505,432.7072,416.3505,423.7854,3432.0],["1980-06-10",423.7855,441.6291,420.8116,440.1421,5925.0],["1980-06-11",443.116,456.4987,443.116,450.5508,4308.0],["1980-06-12",450.5509,450.5509,428.2464,440.1421,2343.0],["1980-06-13",440.1421,441.6291,429.7334,438.6552,2706.0],["1980-06-16",434.1941,434.1941,416.3505,417.8375,2462.0],["1980-06-17",419.3246,425.2724,419.3246,419.3246,3375.0],["1980-06-18",419.3244,420.8114,413.3765,417.8375,1026.0],["1980-06-19",416.3505,416.3505,399.9939,404.4548,1768.0],["1980-06-20",404.4549,408.9158,394.0461,407.4288,1182.0],["1980-06-23",410.4027,414.8636,410.4027,414.8636,601.0],["1980-06-24",414.8636,434.1941,413.3766,432.7072,1949.0],["1980-06-25",434.1941,440.1419,434.1941,437.168,1218.0],["1980-06-26",437.1679,446.0897,432.707,435.6809,3276.0],["1980-06-27",432.7072,432.7072,426.7594,428.2463,1498.0],["1980-06-30",420.8114,420.8114,413.3766,416.3505,1260.0],["1980-07-01",416.3505,417.8375,410.4026,417.8375,658.0],["1980-07-02",422.2984,428.2462,422.2984,426.7593,2545.0],["1980-07-03",426.7594,440.1421,425.2724,438.6552,1218.0],["1980-07-07",441.6289,446.0898,441.6289,446.0898,2483.0],["1980-07-08",443.1159,443.1159,434.1941,437.168,2706.0],["1980-07-09",437.1682,443.1161,423.7855,440.1421,2582.0],["1980-07-10",440.1421,444.603,431.2203,431.2203,2478.0],["1980-07-11",431.2202,431.2202,425.2723,429.7332,1135.0],["1980-07-14",437.1332,440.117,437.1332,438.6251,824.0],["1980-07-15",447.5766,453.5443,447.5766,447.5766,4116.0],["1980-07-16",449.0687,471.4475,449.0687,462.496,3976.0],["1980-07-17",462.496,469.9556,462.496,468.4637,1374.0],["1980-07-18",471.4476,477.4153,471.4476,475.9233,3183.0],["1980-07-21",475.9233,475.9233,469.9556,475.9233,2618.0],["1980-07-22",477.415,495.3181,477.415,480.3989,2820.0],["1980-07-23",480.399,504.2697,478.907,504.2697,3929.0],["1980-07-24",504.2697,513.2212,496.8101,504.2697,2696.0],["1980-07-25",501.2859,501.2859,481.8909,492.3344,2483.0],["1980-07-28",492.3344,498.3021,489.3505,498.3021,1426.0],["1980-07-29",498.3023,532.6165,495.3184,531.1246,4313.0],["1980-07-30",531.1243,537.0919,531.1243,534.1081,4904.0],["1980-07-31",534.108,537.0918,513.2211,529.6322,6786.0],["1980-08-01",531.1243,537.0919,531.1243,534.1081,3691.0],["1980-08-04",534.1081,534.1081,514.7131,520.6808,3722.0],["1980-08-05",520.6811,531.1246,519.1892,531.1246,3779.0],["1980-08-06",531.1243,538.5839,526.6485,538.5839,3007.0],["1980-08-07",538.5839,547.5354,537.092,547.5354,6988.0],["1980-08-08",547.5353,553.503,546.0434,549.0272,2436.0],["1980-08-11",549.0273,581.8495,546.0434,581.8495,1752.0],["1980-08-12",581.8495,581.8495,557.9788,560.9626,3717.0],["1980-08-13",560.9626,566.9303,556.4868,559.4706,980.0],["1980-08-14",559.4709,575.8821,556.487,574.3901,1664.0],["1980-08-15",574.3902,580.3579,572.8982,577.374,1296.0],["1980-08-18",577.3739,578.8658,556.4869,556.4869,1265.0],["1980-08-19",556.4868,565.4384,549.0273,565.4384,1980.0],["1980-08-20",566.9306,586.3256,566.9306,583.3417,2494.0],["1980-08-21",586.3254,656.4457,586.3254,637.0507,5091.0],["1980-08-22",637.0506,637.0506,622.1314,625.1152,2416.0],["1980-08-25",625.1156,625.1156,604.2287,620.6398,1514.0],["1980-08-26",622.1315,632.575,622.1315,629.5911,1472.0],["1980-08-27",629.5912,643.0185,628.0993,640.0347,3157.0],["1980-08-28",640.0345,656.4457,632.5749,635.5588,2805.0],["1980-08-29",635.5588,647.4942,629.5911,638.5426,871.0],["1980-09-02",638.5427,653.462,634.067,650.4781,1534.0],["1980-09-03",660.9214,683.3003,660.9214,680.3163,2748.0],["1980-09-04",699.7116,716.1227,699.7116,704.1874,4438.0],["1980-09-05",704.1874,751.929,704.1874,731.042,3136.0],["1980-09-08",731.0419,738.5016,687.7762,692.252,4090.0],["1980-09-09",692.252,704.1874,674.3489,704.1874,2442.0],["1980-09-10",704.1873,705.6792,686.2842,689.2681,2245.0],["1980-09-11",689.268,713.1387,686.2841,710.1548,3489.0],["1980-09-12",710.155,725.0743,704.1874,704.1874,1721.0],["1980-09-15",704.1872,710.1548,695.2356,710.1548,1208.0],["1980-09-16",710.155,714.6308,699.7116,699.7116,923.0],["1980-09-17",699.7117,725.0744,689.2682,719.1067,1960.0],["1980-09-18",719.1064,728.0579,701.2034,710.1548,2068.0],["1980-09-19",710.1551,714.6308,701.2036,705.6793,1415.0],["1980-09-22",705.6792,722.0903,689.268,722.0903,1348.0],["1980-09-23",722.0904,722.0904,692.252,692.252,3199.0],["1980-09-24",692.2517,704.1871,680.3163,680.3163,3007.0],["1980-09-25",680.3166,680.3166,647.4944,659.4297,4899.0],["1980-09-26",656.4459,656.4459,611.6882,631.0832,6231.0],["1980-09-29",619.1478,619.1478,593.7851,599.7527,3375.0],["1980-09-30",599.7528,659.4297,598.2609,659.4297,4484.0],["1980-10-01",659.4297,704.1874,656.4458,704.1874,6993.0],["1980-10-02",704.1871,716.1224,692.2517,711.6467,3898.0],["1980-10-03",711.6468,716.1225,702.6953,707.171,2753.0],["1980-10-06",707.1709,716.1224,704.1871,711.6467,1498.0],["1980-10-07",707.1711,707.1711,692.2519,696.7276,1498.0],["1980-10-08",696.7278,705.6793,692.252,705.6793,2312.0],["1980-10-09",705.6793,707.1712,698.2196,699.7116,1021.0],["1980-10-10",701.1466,704.1366,687.6918,687.6918,1270.0],["1980-10-13",687.692,698.1568,684.702,693.6719,327.0],["1980-10-14",702.6419,729.5515,702.6419,720.5817,2618.0],["1980-10-15",720.5815,731.0463,717.5915,726.5614,1612.0],["1980-10-16",726.5614,732.5413,705.6317,705.6317,1607.0],["1980-10-17",705.6317,708.6216,696.6617,705.6317,793.0],["1980-10-20",705.6315,719.0864,702.6416,716.0964,451.0],["1980-10-21",716.0965,723.5715,687.6919,699.6517,1897.0],["1980-10-22",699.6517,710.1166,696.6618,704.1367,586.0],["1980-10-23",704.1367,710.1166,666.7622,672.7421,1104.0],["1980-10-24",672.7421,675.732,666.7622,668.2571,560.0],["1980-10-27",668.2569,668.2569,636.8623,642.8422,1187.0],["1980-10-28",642.8425,660.7822,630.8826,657.7923,1985.0],["1980-10-29",657.7922,678.7219,657.7922,669.7521,757.0],["1980-10-30",666.762,666.762,627.8925,627.8925,2162.0],["1980-10-31",627.8926,651.8123,621.9126,645.8323,2037.0],["1980-11-03",645.8321,659.287,642.8422,659.287,1353.0],["1980-11-05",672.7421,717.5916,672.7421,678.722,2908.0],["1980-11-06",677.227,677.227,642.8424,645.8323,3535.0],["1980-11-07",645.8321,666.7619,636.8623,663.7719,1897.0],["1980-11-10",669.7522,683.207,669.7522,683.207,1068.0],["1980-11-11",683.2067,696.6616,681.7117,681.7117,2017.0],["1980-11-12",681.7121,723.5716,678.7221,720.5817,3738.0],["1980-11-13",729.5512,753.471,729.5512,744.501,5956.0],["1980-11-14",744.501,777.3906,743.006,760.9458,4634.0],["1980-11-17",760.9462,777.391,741.5114,777.391,2068.0],["1980-11-18",795.3303,810.2801,795.3303,807.2902,2836.0],["1980-11-19",807.2903,852.1397,801.3103,834.1999,4370.0],["1980-11-20",837.19,861.1098,837.19,852.1398,3836.0],["1980-11-21",852.1397,861.1096,825.23,834.1999,2504.0],["1980-11-24",822.2404,822.2404,787.8558,808.7855,2675.0],["1980-11-25",808.7852,843.1698,805.7953,840.1799,4697.0],["1980-11-26",840.1799,855.1296,834.1999,840.1799,4308.0],["1980-11-28",837.1901,837.1901,828.2202,829.7152,1135.0],["1980-12-01",828.2203,828.2203,795.3307,799.8156,1597.0],["1980-12-02",795.3308,795.3308,771.4111,777.391,3074.0],["1980-12-03",789.3506,813.2703,789.3506,804.3004,1493.0],["1980-12-04",804.3001,825.2299,798.3202,802.8051,1467.0],["1980-12-05",786.3606,786.3606,762.4409,763.9359,2815.0],["1980-12-08",750.4813,750.4813,717.5916,720.5817,4380.0],["1980-12-09",720.5816,740.0164,711.6117,735.5314,3323.0],["1980-12-10",735.5312,747.491,717.5914,722.0764,1493.0],["1980-12-11",722.0766,722.0766,690.682,702.6418,5267.0],["1980-12-12",702.6417,720.5815,696.6617,705.6317,2162.0],["1980-12-15",705.6315,720.5814,705.6315,716.0964,2488.0],["1980-12-16",716.0964,771.4108,716.0964,765.4308,6718.0],["1980-12-17",768.4208,789.3506,768.4208,789.3506,5397.0],["1980-12-18",795.3305,810.2804,795.3305,798.3205,3116.0],["1980-12-19",798.3205,837.19,796.8255,837.19,3613.0],["1980-12-22",841.6749,888.0193,841.6749,888.0193,4023.0],["1980-12-23",888.0194,893.9994,853.6348,876.0596,2234.0],["1980-12-24",873.0699,873.0699,865.595,871.5749,1073.0],["1980-12-26",871.5748,871.5748,864.0999,867.0898,254.0],["1980-12-29",867.0899,882.0397,864.0999,870.0798,1436.0],["1980-12-30",867.0898,867.0898,855.1299,861.1099,804.0],["1980-12-31",861.11,885.0297,861.11,870.0798,866.0],["1981-01-02",870.0796,879.0496,867.0897,879.0496,1161.0],["1981-01-05",885.0294,919.414,885.0294,917.919,2649.0],["1981-01-06",917.9191,947.8187,861.1098,879.0496,6724.0],["1981-01-07",837.1901,837.1901,819.2503,829.7152,6490.0],["1981-01-08",823.7352,823.7352,759.4509,784.8656,3323.0],["1981-01-09",784.8658,793.8357,774.401,780.3809,4795.0],["1981-01-12",780.3808,799.8155,780.3808,787.8557,2919.0],["1981-01-13",787.8558,792.3407,768.421,780.3809,3530.0],["1981-01-14",784.8656,796.8254,784.8656,792.3405,1814.0],["1981-01-15",792.3403,795.3303,783.3704,786.3604,1089.0],["1981-01-16",831.2101,831.2101,789.3507,831.2101,1783.0],["1981-01-19",831.21,861.1096,819.2501,843.1699,1884.0],["1981-01-20",843.1697,867.0894,801.3102,807.2902,2561.0],["1981-01-21",807.2906,810.2805,771.411,801.3106,3976.0],["1981-01-22",803.7094,827.7007,773.7203,776.7192,3473.0],["1981-01-23",776.7194,782.7172,767.7227,770.7216,770.0],["1981-01-26",770.7213,782.717,722.7387,758.7257,1397.0],["1981-01-27",758.7259,788.7151,755.727,770.7216,1200.0],["1981-01-28",770.7216,788.7151,764.7238,767.7227,1503.0],["1981-01-29",767.7226,776.7193,749.7291,749.7291,1711.0],["1981-01-30",749.7292,761.7249,725.7379,725.7379,1871.0],["1981-02-02",716.7411,716.7411,656.7628,671.7574,2273.0],["1981-02-03",671.7572,701.7463,653.7637,695.7485,2278.0],["1981-02-04",698.7475,722.7389,698.7475,716.741,2789.0],["1981-02-05",734.7343,758.7257,734.7343,758.7257,1864.0],["1981-02-06",767.7225,788.7149,767.7225,788.7149,1788.0],["1981-02-09",779.7186,779.7186,710.7435,719.7402,1439.0],["1981-02-10",719.7399,728.7367,707.7443,716.741,861.0],["1981-02-11",716.7411,716.7411,695.7487,704.7455,612.0],["1981-02-12",704.7454,707.7443,686.7519,689.7508,819.0],["1981-02-13",689.7509,695.7487,674.7563,692.7498,741.0],["1981-02-17",692.7497,707.7443,692.7497,701.7465,1369.0],["1981-02-18",701.7467,704.7456,674.7564,686.7521,1047.0],["1981-02-19",683.7528,683.7528,641.768,650.7648,1039.0],["1981-02-20",650.7647,680.7538,638.7691,677.7549,3186.0],["1981-02-23",677.7552,680.7541,653.7639,659.7617,1910.0],["1981-02-24",659.7618,668.7586,647.7661,662.7607,941.0],["1981-02-25",662.7607,662.7607,623.7748,662.7607,933.0],["1981-02-26",665.7595,680.7541,665.7595,671.7574,2097.0],["1981-02-27",671.7574,704.7455,671.7574,704.7455,1988.0],["1981-03-02",704.7454,740.7324,698.7475,740.7324,1864.0],["1981-03-03",740.7327,740.7327,707.7446,719.7402,1480.0],["1981-03-04",719.7396,731.7353,701.7461,713.7418,1890.0],["1981-03-05",713.742,713.742,692.7496,695.7485,2208.0],["1981-03-06",695.7486,695.7486,677.7551,689.7508,1164.0],["1981-03-09",695.7486,719.7399,695.7486,716.741,824.0],["1981-03-10",716.7412,749.7293,707.7445,707.7445,2527.0],["1981-03-11",707.7445,713.7423,692.7499,707.7445,1151.0],["1981-03-12",707.7443,755.7269,698.7475,749.7291,881.0],["1981-03-13",749.7293,758.726,734.7347,737.7336,1317.0],["1981-03-16",737.7333,746.73,731.7355,746.73,1249.0],["1981-03-17",746.7304,761.725,713.7423,731.7358,1560.0],["1981-03-18",731.7355,749.729,722.7388,734.7344,827.0],["1981-03-19",734.7346,743.7314,707.7444,710.7433,726.0],["1981-03-20",710.7434,713.7423,701.7466,707.7445,2387.0],["1981-03-23",707.7443,716.741,704.7454,716.741,2748.0],["1981-03-24",716.7413,734.7348,710.7435,719.7402,1934.0],["1981-03-25",719.7401,743.7315,707.7445,737.7336,2465.0],["1981-03-26",743.7311,767.7224,743.7311,758.7257,2035.0],["1981-03-27",758.7259,764.7237,743.7313,749.7291,967.0],["1981-03-30",749.7291,761.7248,749.7291,749.7291,695.0],["1981-03-31",752.7281,773.7205,752.7281,770.7216,1159.0],["1981-04-01",770.7213,779.7181,755.7268,758.7257,472.0],["1981-04-02",758.726,761.7249,737.7336,743.7314,689.0],["1981-04-03",743.7314,749.7292,719.74,722.739,791.0],["1981-04-06",722.7392,722.7392,707.7446,719.7402,842.0],["1981-04-07",719.74,722.739,707.7444,710.7433,1441.0],["1981-04-08",713.7424,725.7381,713.7424,719.7402,547.0],["1981-04-09",719.74,725.7379,701.7465,725.7379,1895.0],["1981-04-10",728.1447,731.1535,698.056,701.0649,998.0],["1981-04-13",686.0208,686.0208,661.9499,664.9587,1392.0],["1981-04-14",661.9499,661.9499,643.8967,655.9322,1566.0],["1981-04-15",655.9322,664.9587,652.9233,658.941,874.0],["1981-04-16",661.9499,680.0031,661.9499,673.9854,1654.0],["1981-04-20",673.9855,683.0121,664.9589,683.0121,977.0],["1981-04-21",683.0119,692.0385,655.9322,658.941,2294.0],["1981-04-22",643.8968,643.8968,610.7993,616.8171,2457.0],["1981-04-23",607.7903,607.7903,580.7105,589.7371,2968.0],["1981-04-24",589.7369,601.7723,574.6926,598.7635,4601.0],["1981-04-27",598.7637,619.8257,598.7637,613.808,1763.0],["1981-04-28",613.808,619.8257,577.7016,589.7371,4303.0],["1981-04-29",586.7282,586.7282,529.5599,532.5687,16993.0],["1981-04-30",547.613,589.7371,547.613,589.7371,5220.0],["1981-05-01",595.7548,619.8257,595.7548,601.7725,2898.0],["1981-05-04",592.7458,592.7458,577.7014,583.7192,1309.0],["1981-05-05",580.7104,580.7104,565.666,577.7015,8326.0],["1981-05-06",577.7015,589.7369,571.6838,577.7015,5342.0],["1981-05-07",577.7014,586.728,571.6837,583.7192,2151.0],["1981-05-08",583.7194,595.7548,583.7194,589.7371,1646.0],["1981-05-11",589.737,607.7902,583.7193,586.7281,767.0],["1981-05-12",589.7371,613.808,589.7371,610.7991,905.0],["1981-05-13",610.7992,619.8258,604.7815,604.7815,995.0],["1981-05-14",604.7813,613.808,601.7725,607.7902,728.0],["1981-05-15",607.7904,616.817,592.7461,604.7815,739.0],["1981-05-18",604.7812,610.7989,577.7014,583.7192,4593.0],["1981-05-19",583.7195,586.7283,571.684,571.684,3313.0],["1981-05-20",571.684,574.6929,562.6574,574.6929,759.0],["1981-05-21",574.6929,577.7017,565.6663,571.684,8652.0],["1981-05-22",571.684,574.6929,565.6663,571.684,1309.0],["1981-05-26",571.6837,583.7192,559.6483,583.7192,2294.0],["1981-05-27",583.7194,613.808,571.6839,610.7991,3186.0],["1981-05-28",610.7993,619.8259,580.7107,595.7549,1317.0],["1981-05-29",595.7546,610.7989,586.728,598.7635,2719.0],["1981-06-01",598.7637,622.8346,592.746,592.746,1843.0],["1981-06-02",589.7372,589.7372,565.6663,565.6663,1273.0],["1981-06-03",559.6486,559.6486,547.6132,559.6486,3087.0],["1981-06-04",559.6486,562.6574,550.622,556.6397,1923.0],["1981-06-05",556.6397,559.6486,544.6043,556.6397,1646.0],["1981-06-08",556.6397,559.6485,541.5954,547.6131,943.0],["1981-06-09",547.613,550.6219,541.5953,541.5953,524.0],["1981-06-10",541.5953,547.6131,532.5687,532.5687,451.0],["1981-06-11",532.5687,541.5953,529.5598,538.5864,2035.0],["1981-06-12",538.5865,547.6131,538.5865,547.6131,8999.0],["1981-06-15",553.6309,562.6575,553.6309,559.6486,1573.0],["1981-06-16",553.6308,553.6308,544.6042,550.6219,2649.0],["1981-06-17",550.6219,550.6219,538.5865,550.6219,1470.0],["1981-06-18",550.6219,562.6574,550.6219,550.6219,2307.0],["1981-06-19",550.6217,580.7104,550.6217,577.7015,1768.0],["1981-06-22",598.7635,619.8255,598.7635,598.7635,2584.0],["1981-06-23",604.7813,619.8257,604.7813,607.7902,1809.0],["1981-06-24",607.7905,616.8171,604.7816,616.8171,1273.0],["1981-06-25",619.8258,646.9056,619.8258,619.8258,2247.0],["1981-06-26",619.8258,634.8701,619.8258,625.8435,1138.0],["1981-06-29",628.8522,652.9231,628.8522,637.8788,1115.0],["1981-06-30",637.8789,646.9055,628.8523,631.8612,798.0],["1981-07-01",631.8612,631.8612,607.7903,625.8435,791.0],["1981-07-02",625.8435,631.8612,610.7991,610.7991,531.0],["1981-07-06",610.7992,616.8169,607.7903,613.808,943.0],["1981-07-07",613.8081,637.8789,613.8081,625.8435,1270.0],["1981-07-08",625.8434,628.8523,613.808,622.8346,804.0],["1981-07-09",625.8436,643.8967,625.8436,640.8879,1122.0],["1981-07-10",640.8879,649.9144,631.8613,640.8879,1840.0],["1981-07-13",643.3039,646.3241,631.2231,637.2635,809.0],["1981-07-14",637.2638,637.2638,604.0415,625.183,770.0],["1981-07-15",625.1828,643.3041,619.1424,622.1626,1998.0],["1981-07-16",622.1626,622.1626,610.0818,622.1626,1833.0],["1981-07-17",625.1826,652.3644,625.1826,652.3644,1563.0],["1981-07-20",652.3646,652.3646,637.2636,640.2838,1109.0],["1981-07-21",640.2839,676.5264,634.2435,676.5264,6923.0],["1981-07-22",676.5264,700.6881,673.5062,676.5264,3764.0],["1981-07-23",679.5463,700.6877,679.5463,697.6675,2797.0],["1981-07-24",697.6677,733.9102,697.6677,712.7687,4007.0],["1981-07-27",712.7686,724.8494,694.6474,706.7281,2727.0],["1981-07-28",706.7284,706.7284,688.6072,694.6476,1638.0],["1981-07-29",694.6476,703.7082,691.6274,700.688,1236.0],["1981-07-30",700.6879,703.7081,694.6475,703.7081,923.0],["1981-07-31",703.7082,706.7284,697.6678,700.688,2309.0],["1981-08-03",700.688,700.688,679.5466,694.6476,415.0],["1981-08-04",694.6474,709.7484,682.5665,706.7281,1915.0],["1981-08-05",706.7284,755.0518,706.7284,755.0518,8004.0],["1981-08-06",755.0517,779.2134,752.0315,773.1729,8300.0],["1981-08-07",776.193,815.4558,776.193,803.3749,7247.0],["1981-08-10",803.3749,827.5365,803.3749,821.4962,3634.0],["1981-08-11",821.4962,827.5366,803.3749,803.3749,2387.0],["1981-08-12",803.3749,809.4153,791.2941,791.2941,3261.0],["1981-08-13",791.294,815.4557,791.294,815.4557,2128.0],["1981-08-14",815.4557,821.4961,806.395,806.395,2374.0],["1981-08-17",806.395,815.4557,800.3546,806.395,943.0],["1981-08-18",803.375,803.375,755.0517,773.1729,1817.0],["1981-08-19",773.1728,782.2335,770.1526,776.193,855.0],["1981-08-20",776.1931,788.2739,773.1729,785.2537,430.0],["1981-08-21",785.2538,791.2942,770.1527,773.1729,788.0],["1981-08-24",755.0516,755.0516,706.7283,712.7687,2792.0],["1981-08-25",712.7686,718.809,679.5464,718.809,2652.0],["1981-08-26",718.8091,730.89,706.7283,712.7687,1563.0],["1981-08-27",709.7486,709.7486,679.5465,679.5465,1685.0],["1981-08-28",685.587,700.6881,685.587,691.6275,555.0],["1981-08-31",691.6273,712.7688,670.4858,670.4858,1374.0],["1981-09-01",670.4859,691.6274,667.4657,679.5465,1739.0],["1981-09-02",679.5465,688.6071,673.5061,679.5465,695.0],["1981-09-03",679.5465,679.5465,649.3444,655.3849,1376.0],["1981-09-04",655.385,676.5264,640.2839,676.5264,1853.0],["1981-09-08",749.0112,767.1324,749.0112,764.1122,9606.0],["1981-09-09",773.1729,812.4355,773.1729,803.3749,18621.0],["1981-09-10",803.3751,851.6984,800.3549,851.6984,13813.0],["1981-09-11",839.6174,839.6174,803.3749,824.5164,8556.0],["1981-09-14",824.5163,839.6174,797.3345,812.4355,5334.0],["1981-09-15",779.2134,779.2134,721.8294,724.8496,9518.0],["1981-09-16",724.8494,749.0111,694.6474,736.9303,8235.0],["1981-09-17",736.9304,739.9506,703.7082,715.789,2592.0],["1981-09-18",715.7888,730.8899,706.7282,718.809,3699.0],["1981-09-21",718.8092,718.8092,670.4858,703.7081,3450.0],["1981-09-22",694.6477,694.6477,646.3243,649.3445,3994.0],["1981-09-23",640.2838,640.2838,604.0413,634.2434,2517.0],["1981-09-24",634.2436,667.4659,625.183,631.2234,3007.0],["1981-09-25",622.1626,622.1626,588.9403,591.9605,1796.0],["1981-09-28",591.9605,643.304,546.6574,643.304,2735.0],["1981-09-29",643.304,661.4253,640.2838,643.304,5114.0],["1981-09-30",643.304,652.3646,631.2232,643.304,2973.0],["1981-10-01",643.304,643.304,616.1222,643.304,2400.0],["1981-10-02",667.4657,706.7283,667.4657,703.7081,3968.0],["1981-10-05",703.7082,745.9911,694.6476,745.9911,4572.0],["1981-10-06",745.9911,755.0517,718.8092,739.9506,7952.0],["1981-10-07",745.9909,812.4354,745.9909,800.3546,6493.0],["1981-10-08",788.2742,788.2742,764.1126,767.1328,5772.0],["1981-10-09",769.5563,778.6455,754.4076,760.467,2030.0],["1981-10-12",760.467,787.7348,757.4373,781.6754,3235.0],["1981-10-13",781.6753,793.7942,775.6157,775.6157,1547.0],["1981-10-14",775.6158,775.6158,730.1696,730.1696,1441.0],["1981-10-15",739.2588,757.4373,739.2588,754.4075,2444.0],["1981-10-16",754.4076,760.4671,748.3482,757.4374,1182.0],["1981-10-19",757.4374,772.5861,745.3184,769.5564,588.0],["1981-10-20",769.5563,784.7051,769.5563,778.6455,1998.0],["1981-10-21",778.6454,781.6752,757.4372,763.4967,1623.0],["1981-10-22",763.4969,766.5266,754.4076,760.467,1376.0],["1981-10-23",760.467,763.4968,733.1993,733.1993,943.0],["1981-10-26",733.1993,736.229,727.1397,733.1993,822.0],["1981-10-27",733.1994,769.5564,733.1994,757.4374,1104.0],["1981-10-28",763.4967,805.9132,763.4967,772.5859,1244.0],["1981-10-29",772.5859,781.6752,760.4669,763.4967,1099.0],["1981-10-30",769.5563,811.9727,769.5563,808.943,1887.0],["1981-11-02",808.943,824.0918,793.7943,799.8538,2688.0],["1981-11-03",799.8537,808.9429,787.7347,793.7942,1731.0],["1981-11-04",793.7941,811.9726,781.6752,811.9726,1706.0],["1981-11-05",811.9728,815.0025,787.7348,787.7348,1869.0],["1981-11-06",787.7348,796.824,787.7348,787.7348,734.0],["1981-11-09",787.7349,790.7646,775.6159,790.7646,645.0],["1981-11-10",790.7646,811.9729,787.7349,790.7646,907.0],["1981-11-11",790.7646,860.4488,772.5861,839.2406,4710.0],["1981-11-12",836.2108,836.2108,799.8539,805.9133,1369.0],["1981-11-13",799.8538,799.8538,766.5266,766.5266,1376.0],["1981-11-16",763.4968,763.4968,742.2885,751.3778,700.0],["1981-11-17",751.3777,772.5859,745.3182,763.4967,674.0],["1981-11-18",763.4969,805.9134,763.4969,790.7646,1115.0],["1981-11-19",790.7645,821.062,784.7051,799.8538,1540.0],["1981-11-20",799.8538,811.9728,787.7348,799.8538,604.0],["1981-11-23",799.8537,805.9132,790.7645,793.7942,1130.0],["1981-11-24",793.7943,811.9728,793.7943,799.8538,770.0],["1981-11-25",799.8539,802.8837,781.6754,790.7646,801.0],["1981-11-27",790.7645,821.062,790.7645,808.943,1475.0],["1981-11-30",808.943,857.419,799.8538,857.419,2540.0],["1981-12-01",845.3005,845.3005,824.0922,836.2112,2286.0],["1981-12-02",836.2108,836.2108,799.8538,799.8538,746.0],["1981-12-03",799.8539,830.1513,790.7646,821.0621,1555.0],["1981-12-04",821.0619,833.1809,821.0619,830.1511,1449.0],["1981-12-07",830.1512,830.1512,808.943,808.943,643.0],["1981-12-08",808.9431,827.1216,796.824,805.9133,425.0],["1981-12-09",805.9134,824.0919,805.9134,821.0621,459.0],["1981-12-10",821.0619,836.2107,821.0619,830.1511,1094.0],["1981-12-11",824.0917,824.0917,808.943,808.943,485.0],["1981-12-14",793.7942,793.7942,730.1695,733.1993,4106.0],["1981-12-15",733.1992,763.4967,730.1695,763.4967,2556.0],["1981-12-16",763.4969,775.6158,751.3778,760.467,858.0],["1981-12-17",760.467,769.5563,757.4373,766.5266,892.0],["1981-12-18",766.5266,766.5266,742.2886,748.3481,1636.0],["1981-12-21",742.2885,742.2885,715.0208,724.11,1659.0],["1981-12-22",724.1098,730.1694,715.0206,721.0801,863.0],["1981-12-23",721.0802,724.1099,690.7827,699.8719,967.0],["1981-12-24",699.8722,733.1995,696.8425,727.14,1050.0],["1981-12-28",727.1398,733.1993,715.0208,724.11,529.0],["1981-12-29",724.1099,730.1695,693.8125,699.8719,2027.0],["1981-12-30",699.872,699.872,669.5745,687.753,1781.0],["1981-12-31",687.7531,687.7531,669.5746,684.7234,2849.0],["1982-01-04",684.7233,687.753,669.5745,678.6638,1130.0],["1982-01-05",672.6044,672.6044,630.1879,630.1879,2398.0],["1982-01-06",630.1878,645.3365,630.1878,645.3365,1708.0],["1982-01-07",645.3367,654.4259,633.2176,648.3664,1058.0],["1982-01-08",660.4853,681.6935,660.4853,672.6042,1361.0],["1982-01-11",676.9957,680.0453,640.4014,646.5004,1783.0],["1982-01-12",646.5004,661.7481,637.3518,658.6985,1887.0],["1982-01-13",658.6985,667.8472,640.4014,646.5004,881.0],["1982-01-14",646.5004,664.7976,640.4013,658.6985,1151.0],["1982-01-15",658.6983,670.8964,658.6983,661.7479,765.0],["1982-01-18",658.6984,658.6984,640.4013,652.5994,4196.0],["1982-01-19",652.5994,652.5994,628.2031,634.3022,1117.0],["1982-01-20",634.3024,640.4015,594.6585,603.8071,4077.0],["1982-01-21",603.8068,616.005,603.8068,606.8564,1078.0],["1982-01-22",606.8565,616.0051,591.6089,600.7574,1260.0],["1982-01-25",603.8068,616.0049,603.8068,616.0049,625.0],["1982-01-26",616.0052,628.2033,603.8071,603.8071,568.0],["1982-01-27",603.8069,640.4013,603.8069,628.2032,381.0],["1982-01-28",628.203,713.5898,628.203,713.5898,2403.0],["1982-01-29",713.5899,713.5899,664.7975,689.1937,2063.0],["1982-02-01",658.6984,658.6984,628.2031,643.4507,1026.0],["1982-02-02",643.4509,658.6985,640.4014,646.5004,946.0],["1982-02-03",637.3517,637.3517,625.1536,625.1536,625.0],["1982-02-04",625.1535,634.3021,609.9059,616.0049,1122.0],["1982-02-05",616.0052,631.2529,606.8566,609.9061,1208.0],["1982-02-08",609.9058,609.9058,579.4105,579.4105,1109.0],["1982-02-09",573.3116,573.3116,548.9153,555.0144,3577.0],["1982-02-10",555.0144,570.2621,555.0144,558.064,2068.0],["1982-02-11",558.0639,567.2125,555.0144,567.2125,451.0],["1982-02-12",567.2124,579.4105,561.1133,561.1133,632.0],["1982-02-16",561.1134,564.1629,542.8162,564.1629,866.0],["1982-02-17",564.1629,570.262,558.0639,567.2125,301.0],["1982-02-18",570.2619,585.5095,570.2619,576.361,868.0],["1982-02-19",576.3612,576.3612,548.9154,551.965,420.0],["1982-02-22",551.965,567.2126,542.8164,542.8164,863.0],["1982-02-23",542.8163,545.8658,530.6182,530.6182,861.0],["1982-02-24",530.6183,551.965,524.5192,539.7668,2576.0],["1982-02-25",539.7668,548.9154,536.7173,539.7668,687.0],["1982-02-26",536.7172,536.7172,509.2714,512.3209,982.0],["1982-03-01",512.3212,512.3212,494.024,500.123,1371.0],["1982-03-02",500.1227,512.3208,451.3302,466.5779,4160.0],["1982-03-03",460.4791,460.4791,439.1324,439.1324,1814.0],["1982-03-04",439.1324,463.5286,436.0828,439.1324,6260.0],["1982-03-05",439.1324,445.2315,411.6866,420.8352,1581.0],["1982-03-08",420.8352,426.9342,402.538,402.538,1260.0],["1982-03-09",402.5382,414.7363,381.1914,405.5877,3064.0],["1982-03-10",405.5874,436.0827,402.5379,423.8846,1778.0],["1982-03-11",423.8848,426.9343,408.6371,420.8352,1293.0],["1982-03-12",420.8352,420.8352,408.6371,420.8352,1462.0],["1982-03-15",420.8352,463.5286,414.7361,460.479,1853.0],["1982-03-16",460.4789,469.6275,433.0332,433.0332,1641.0],["1982-03-17",433.0333,442.1819,433.0333,439.1324,1970.0],["1982-03-18",439.1322,451.3304,439.1322,451.3304,1426.0],["1982-03-19",451.3306,463.5287,442.182,463.5287,1776.0],["1982-03-22",463.5287,481.8259,463.5287,481.8259,3051.0],["1982-03-23",481.8256,487.9246,469.6275,469.6275,726.0],["1982-03-24",466.5781,466.5781,448.2809,457.4295,886.0],["1982-03-25",457.4294,469.6275,451.3303,469.6275,480.0],["1982-03-26",469.6276,469.6276,442.1818,445.2313,430.0],["1982-03-29",442.1819,442.1819,429.9838,439.1324,420.0],["1982-03-30",439.1323,448.2809,439.1323,445.2313,262.0],["1982-03-31",445.2314,448.281,439.1324,439.1324,1879.0],["1982-04-01",439.1325,487.9249,433.0334,478.7763,3709.0],["1982-04-02",478.7763,494.0239,475.7268,487.9249,1024.0],["1982-04-05",487.9246,494.0237,475.7265,475.7265,708.0],["1982-04-06",472.6771,472.6771,463.5285,472.6771,931.0],["1982-04-07",472.677,490.9742,466.5779,475.7265,2558.0],["1982-04-08",475.7266,481.8257,463.5285,472.6771,749.0],["1982-04-12",474.0313,474.0313,464.797,470.9532,303.0],["1982-04-13",470.9533,477.1095,461.7189,461.7189,539.0],["1982-04-14",461.7192,464.7973,449.4066,452.4848,3559.0],["1982-04-15",452.4846,455.5627,446.3284,455.5627,539.0],["1982-04-16",455.5626,461.7189,455.5626,461.7189,1078.0],["1982-04-19",461.719,461.719,449.4064,449.4064,184.0],["1982-04-20",443.2504,443.2504,434.016,437.0941,1913.0],["1982-04-21",437.0939,440.172,430.9376,434.0157,2846.0],["1982-04-22",440.1722,467.8754,440.1722,464.7972,2421.0],["1982-04-23",470.9534,489.4222,470.9534,486.3441,1179.0],["1982-04-26",486.344,504.8127,486.344,495.5784,757.0],["1982-04-27",495.5782,501.7344,477.1094,480.1875,804.0],["1982-04-28",480.1878,489.4222,480.1878,486.3441,687.0],["1982-04-29",486.344,489.4221,477.1096,483.2659,275.0],["1982-04-30",483.2659,486.344,480.1878,483.2659,316.0],["1982-05-03",480.1875,480.1875,474.0313,480.1875,762.0],["1982-05-04",480.1879,483.266,467.8754,474.0316,1343.0],["1982-05-05",470.9534,470.9534,452.4846,455.5627,355.0],["1982-05-06",455.5629,477.1098,455.5629,477.1098,666.0],["1982-05-07",477.1096,486.344,467.8753,483.2659,1879.0],["1982-05-10",483.266,514.0473,483.266,507.891,2268.0],["1982-05-11",514.047,538.672,514.047,535.5939,2447.0],["1982-05-12",535.5939,535.5939,504.8126,523.2814,1203.0],["1982-05-13",523.2815,529.4377,504.8127,504.8127,2229.0],["1982-05-14",504.8127,504.8127,492.5002,495.5784,1156.0],["1982-05-17",492.5004,492.5004,474.0316,477.1098,1161.0],["1982-05-18",477.1096,483.2659,474.0315,483.2659,490.0],["1982-05-19",483.2656,486.3438,474.0313,480.1875,962.0],["1982-05-20",480.1875,480.1875,467.875,480.1875,1130.0],["1982-05-21",474.0316,474.0316,470.9535,474.0316,394.0],["1982-05-24",474.0313,474.0313,461.7188,470.9532,635.0],["1982-05-25",470.9535,477.1097,461.7191,464.7972,879.0],["1982-05-26",464.797,467.8752,430.9377,440.172,2206.0],["1982-05-27",437.0939,437.0939,421.7033,430.9377,975.0],["1982-05-28",430.9378,434.0159,412.469,421.7034,982.0],["1982-06-01",421.7033,430.9377,418.6252,424.7815,467.0],["1982-06-02",424.7816,430.9378,418.6253,421.7034,2582.0],["1982-06-03",421.7034,427.8597,406.3128,409.3909,2214.0],["1982-06-04",400.1565,400.1565,390.9221,394.0002,1094.0],["1982-06-07",394.0002,409.3909,394.0002,406.3127,534.0],["1982-06-08",406.3127,415.5471,406.3127,406.3127,791.0],["1982-06-09",406.3126,406.3126,394.0001,397.0782,1327.0],["1982-06-10",397.0782,400.1564,394.0001,397.0782,2167.0],["1982-06-11",397.0782,412.4688,397.0782,397.0782,1130.0],["1982-06-14",397.0782,400.1564,390.922,397.0782,500.0],["1982-06-15",394.0002,394.0002,387.844,394.0002,1195.0],["1982-06-16",394.0002,397.0784,387.844,387.844,443.0],["1982-06-17",387.844,390.9221,372.4534,375.5315,1928.0],["1982-06-18",375.5315,375.5315,369.3753,372.4534,1262.0],["1982-06-21",372.4533,372.4533,366.297,369.3752,765.0],["1982-06-22",369.3752,390.9221,369.3752,387.844,1003.0],["1982-06-23",387.8439,403.2345,384.7658,403.2345,1221.0],["1982-06-24",400.1565,400.1565,381.6877,384.7658,490.0],["1982-06-25",384.7659,387.8441,372.4534,378.6097,811.0],["1982-06-28",378.6097,384.7659,369.3753,372.4534,677.0],["1982-06-29",372.4534,375.5315,369.3752,375.5315,599.0],["1982-06-30",375.5315,384.7659,372.4534,375.5315,1024.0],["1982-07-01",375.5314,381.6877,369.3752,369.3752,420.0],["1982-07-02",369.3751,372.4533,366.297,366.297,1159.0],["1982-07-06",366.297,369.3752,366.297,369.3752,306.0],["1982-07-07",369.3752,387.844,366.2971,375.5315,459.0],["1982-07-08",375.5315,375.5315,366.2972,372.4534,355.0],["1982-07-09",372.4534,375.5315,363.219,375.5315,1024.0],["1982-07-12",376.9021,376.9021,355.0978,361.3276,736.0],["1982-07-13",361.3275,361.3275,345.7531,348.868,578.0],["1982-07-14",348.868,348.868,333.2936,342.6382,1550.0],["1982-07-15",342.6382,345.7531,339.5234,342.6382,752.0],["1982-07-16",342.6381,348.8679,333.2934,336.4083,710.0],["1982-07-19",336.4084,339.5233,333.2935,333.2935,518.0],["1982-07-20",336.4084,355.0978,336.4084,351.9829,658.0],["1982-07-21",351.9828,364.4424,351.9828,358.2126,412.0],["1982-07-22",358.2125,370.6721,358.2125,367.5572,498.0],["1982-07-23",367.5573,373.787,364.4423,373.787,513.0],["1982-07-26",373.7872,373.7872,364.4425,364.4425,404.0],["1982-07-27",364.4423,370.6721,364.4423,367.5572,308.0],["1982-07-28",367.5574,370.6723,358.2127,361.3276,327.0],["1982-07-29",361.3276,364.4425,358.2127,361.3276,270.0],["1982-07-30",361.3275,364.4424,342.6382,348.868,207.0],["1982-08-02",348.868,348.868,339.5233,339.5233,516.0],["1982-08-03",339.5233,342.6382,308.3744,314.6042,1122.0],["1982-08-04",311.4892,311.4892,289.685,295.9148,2856.0],["1982-08-05",305.2595,333.2935,305.2595,333.2935,1102.0],["1982-08-06",333.2934,351.9827,333.2934,336.4083,1724.0],["1982-08-09",330.1787,330.1787,320.834,327.0638,824.0],["1982-08-10",327.0637,333.2934,320.8339,320.8339,599.0],["1982-08-11",320.834,323.9489,320.834,323.9489,622.0],["1982-08-12",323.9489,330.1786,314.6042,314.6042,4891.0],["1982-08-13",314.6041,320.8339,311.4892,320.8339,238.0],["1982-08-16",320.834,323.9489,314.6042,314.6042,1864.0],["1982-08-17",314.6042,314.6042,308.3744,311.4893,1135.0],["1982-08-18",311.4892,330.1786,302.1445,302.1445,1890.0],["1982-08-19",302.1445,308.3743,295.9147,299.0296,1672.0],["1982-08-20",299.0296,308.3743,289.6849,299.0296,1651.0],["1982-08-23",299.0296,330.1786,299.0296,330.1786,2563.0],["1982-08-24",339.5233,351.9828,339.5233,345.7531,2670.0],["1982-08-25",345.753,376.9019,339.5232,370.6721,4292.0],["1982-08-26",373.7871,395.5914,373.7871,376.902,4062.0],["1982-08-27",376.9019,383.1317,364.4424,370.6721,1856.0],["1982-08-30",370.6721,373.787,364.4424,370.6721,804.0],["1982-08-31",370.6723,373.7872,361.3276,361.3276,879.0],["1982-09-01",361.3276,367.5574,342.6382,342.6382,1185.0],["1982-09-02",342.6382,358.2127,342.6382,351.9829,985.0],["1982-09-03",358.2126,386.2466,358.2126,370.6721,6470.0],["1982-09-07",370.6722,373.7871,358.2126,358.2126,1718.0],["1982-09-08",364.4424,395.5914,364.4424,376.902,3904.0],["1982-09-09",380.0168,392.4764,380.0168,392.4764,1153.0],["1982-09-10",392.4764,392.4764,386.2466,392.4764,1436.0],["1982-09-13",392.4765,404.936,383.1318,404.936,1817.0],["1982-09-14",404.936,411.1658,404.936,404.936,2260.0],["1982-09-15",404.9359,408.0508,401.8211,408.0508,982.0],["1982-09-16",408.051,408.051,398.7063,398.7063,692.0],["1982-09-17",398.7062,398.7062,383.1318,386.2467,2177.0],["1982-09-20",386.2466,389.3615,376.902,389.3615,1185.0],["1982-09-21",389.3616,389.3616,386.2467,386.2467,277.0],["1982-09-22",386.2467,392.4765,380.0169,380.0169,757.0],["1982-09-23",380.0168,389.3615,376.902,389.3615,1459.0],["1982-09-24",386.2467,386.2467,380.0169,386.2467,1291.0],["1982-09-27",386.2467,389.3616,380.0169,386.2467,594.0],["1982-09-28",386.2467,389.3616,376.902,376.902,446.0],["1982-09-29",376.9021,383.1319,364.4425,364.4425,915.0],["1982-09-30",364.4424,364.4424,355.0977,358.2126,617.0],["1982-10-01",358.2127,361.3276,351.9829,351.9829,1135.0],["1982-10-04",351.9828,355.0977,348.868,355.0977,596.0],["1982-10-05",355.0977,355.0977,345.7531,348.868,2055.0],["1982-10-06",348.868,351.9828,333.2935,345.7531,1037.0],["1982-10-07",348.868,358.2126,348.868,355.0977,3307.0],["1982-10-08",359.6405,362.7953,343.8668,353.3311,9707.0],["1982-10-11",356.4859,372.2597,356.4859,365.9502,4829.0],["1982-10-12",369.1049,410.1166,369.1049,406.9619,5205.0],["1982-10-13",419.5807,463.7471,419.5807,454.2829,7004.0],["1982-10-14",457.4376,492.1398,457.4376,460.5924,7937.0],["1982-10-15",460.5923,463.7471,444.8186,444.8186,2667.0],["1982-10-18",444.8186,466.9018,441.6639,466.9018,4222.0],["1982-10-19",466.9018,473.2113,444.8187,447.9734,2167.0],["1982-10-20",447.9734,454.2829,435.3544,454.2829,2203.0],["1982-10-21",454.2829,454.2829,432.1997,441.6639,2229.0],["1982-10-22",441.664,444.8187,432.1997,432.1997,2299.0],["1982-10-25",413.2712,413.2712,397.4975,397.4975,2214.0],["1982-10-26",397.4975,403.807,381.7238,403.807,2517.0],["1982-10-27",403.807,419.5807,403.807,419.5807,1610.0],["1982-10-28",419.5807,422.7354,403.807,410.1165,1065.0],["1982-10-29",397.4975,397.4975,378.569,378.569,2973.0],["1982-11-01",378.569,378.569,365.95,378.569,4365.0],["1982-11-02",381.7238,400.6522,381.7238,394.3427,2530.0],["1982-11-03",394.3427,394.3427,394.3427,394.3427,0.0],["1982-11-04",394.3429,429.045,394.3429,406.9619,7556.0],["1982-11-05",406.9617,413.2712,400.6522,403.807,1747.0],["1982-11-08",403.807,410.1164,391.188,397.4975,1604.0],["1982-11-09",400.6523,435.3545,400.6523,432.1997,2444.0],["1982-11-10",432.1998,447.9735,410.1166,416.4261,1843.0],["1982-11-11",416.4259,425.8901,400.6521,413.2711,2175.0],["1982-11-12",403.807,403.807,391.188,391.188,1288.0],["1982-11-15",372.2596,372.2596,362.7954,369.1048,3595.0],["1982-11-16",369.1048,372.2596,359.6406,362.7954,2574.0],["1982-11-17",369.1049,413.2713,369.1049,400.6523,2359.0],["1982-11-18",400.6522,419.5807,400.6522,410.1165,3517.0],["1982-11-19",410.1166,419.5808,406.9619,406.9619,2932.0],["1982-11-22",406.9618,410.1165,384.8786,388.0333,1706.0],["1982-11-23",388.0333,400.6522,388.0333,391.188,850.0],["1982-11-24",391.188,397.4975,388.0333,391.188,710.0],["1982-11-26",394.3428,400.6523,394.3428,400.6523,534.0],["1982-11-29",400.6522,403.807,388.0333,391.188,1249.0],["1982-11-30",391.188,394.3427,378.569,394.3427,1503.0],["1982-12-01",394.3427,403.807,384.8785,391.188,1299.0],["1982-12-02",391.188,394.3427,384.8785,391.188,1400.0],["1982-12-03",391.1881,391.1881,381.7238,384.8786,949.0],["1982-12-06",384.8786,384.8786,372.2596,384.8786,1299.0],["1982-12-07",384.8786,388.0333,378.5691,384.8786,956.0],["1982-12-08",384.8786,397.4976,381.7238,388.0333,2159.0],["1982-12-09",388.0334,406.9618,381.7239,400.6523,2138.0],["1982-12-10",403.8071,419.5808,403.8071,416.4261,3854.0],["1982-12-13",416.4261,425.8903,410.1166,416.4261,2602.0],["1982-12-14",416.4259,425.8902,394.3427,397.4975,2413.0],["1982-12-15",397.4976,403.807,388.0333,388.0333,1026.0],["1982-12-16",388.0333,388.0333,378.5691,381.7238,2281.0],["1982-12-17",381.7238,384.8786,375.4143,384.8786,3367.0],["1982-12-20",384.8786,400.6523,384.8786,388.0333,2157.0],["1982-12-21",388.0333,391.1881,375.4143,381.7238,2631.0],["1982-12-22",381.7238,388.0333,378.5691,381.7238,3834.0],["1982-12-23",381.7238,394.3428,381.7238,384.8786,2035.0],["1982-12-27",391.188,406.9617,391.188,403.807,5456.0],["1982-12-28",403.807,406.9618,394.3428,400.6523,5039.0],["1982-12-29",400.6524,416.4261,397.4976,406.9619,2781.0],["1982-12-30",406.9617,416.426,406.9617,410.1165,1371.0],["1982-12-31",410.1165,413.2712,406.9617,410.1165,2574.0],["1983-01-03",410.1165,419.5807,403.807,403.807,2890.0],["1983-01-04",403.807,435.3545,400.6523,435.3545,4194.0],["1983-01-05",435.3545,441.6639,422.7355,435.3545,3740.0],["1983-01-06",435.3546,460.5925,435.3546,457.4377,4497.0],["1983-01-07",457.4376,463.7471,438.5091,444.8186,5184.0],["1983-01-10",444.8186,460.5923,441.6639,454.2829,2356.0],["1983-01-11",459.6453,466.0293,450.0694,450.0694,3027.0],["1983-01-12",450.0695,472.4134,450.0695,466.0294,4310.0],["1983-01-13",466.0293,469.2213,453.2614,453.2614,1210.0],["1983-01-14",453.2613,475.6052,443.6854,475.6052,2032.0],["1983-01-17",475.6053,485.1813,469.2213,472.4133,2151.0],["1983-01-18",469.2213,469.2213,450.0694,450.0694,1457.0],["1983-01-19",450.0696,456.4535,440.4936,443.6856,1055.0],["1983-01-20",450.0694,466.0293,450.0694,459.6454,2436.0],["1983-01-21",462.8374,478.7973,462.8374,472.4133,5368.0],["1983-01-24",466.0294,466.0294,434.1096,437.3016,5498.0],["1983-01-25",437.3014,437.3014,424.5335,434.1094,2452.0],["1983-01-26",434.1096,443.6856,434.1096,443.6856,3362.0],["1983-01-27",443.6856,443.6856,437.3016,440.4936,3175.0],["1983-01-28",440.4935,456.4534,437.3015,456.4534,1918.0],["1983-01-31",456.4534,456.4534,446.8774,446.8774,806.0],["1983-02-01",446.8775,456.4535,424.5336,427.7256,2278.0],["1983-02-02",427.7256,430.9176,414.9576,414.9576,1768.0],["1983-02-03",414.9578,430.9177,414.9578,421.3418,1270.0],["1983-02-04",421.3415,434.1094,421.3415,434.1094,1159.0],["1983-02-07",434.1094,443.6853,427.7254,434.1094,1234.0],["1983-02-08",434.1095,440.4935,427.7256,430.9176,1527.0],["1983-02-09",430.9174,443.6853,424.5335,434.1094,2670.0],["1983-02-10",437.3014,453.2614,437.3014,450.0694,1348.0],["1983-02-11",450.0696,456.4535,437.3016,440.4936,876.0],["1983-02-14",469.2213,491.5651,469.2213,491.5651,8460.0],["1983-02-15",491.5652,510.7171,491.5652,501.1412,9230.0],["1983-02-16",501.1413,507.5253,481.9894,481.9894,2838.0],["1983-02-17",481.9892,488.3731,478.7972,488.3731,1236.0],["1983-02-18",488.3731,488.3731,472.4132,475.6052,1379.0],["1983-02-22",453.2614,453.2614,440.4935,446.8774,2675.0],["1983-02-23",443.6856,443.6856,434.1096,440.4936,3587.0],["1983-02-24",440.4935,456.4534,440.4935,456.4534,2035.0],["1983-02-25",456.4535,456.4535,443.6856,443.6856,1623.0],["1983-02-28",443.6853,443.6853,430.9174,434.1094,1812.0],["1983-03-01",434.1096,437.3016,430.9176,437.3016,1882.0],["1983-03-02",437.3016,437.3016,430.9176,437.3016,1247.0],["1983-03-03",440.4935,450.0694,440.4935,450.0694,1516.0],["1983-03-04",450.0694,450.0694,440.4935,446.8774,1120.0],["1983-03-07",446.8776,450.0696,437.3016,440.4936,1470.0],["1983-03-08",440.4936,446.8775,437.3016,437.3016,1086.0],["1983-03-09",437.3015,450.0694,430.9175,446.8774,2937.0],["1983-03-10",446.8773,459.6453,430.9174,434.1094,3870.0],["1983-03-11",434.1095,434.1095,408.5737,414.9576,3720.0],["1983-03-14",408.5736,408.5736,395.8057,402.1896,4147.0],["1983-03-15",402.1897,405.3817,395.8057,395.8057,2312.0],["1983-03-16",395.8057,398.9976,379.8458,379.8458,7913.0],["1983-03-17",379.8459,379.8459,367.0779,373.4619,3453.0],["1983-03-18",373.4618,383.0377,373.4618,379.8458,2351.0],["1983-03-21",379.8458,395.8058,379.8458,392.6138,5065.0],["1983-03-22",392.6138,395.8058,386.2298,389.4218,1231.0],["1983-03-23",389.4217,392.6137,376.6538,379.8458,2455.0],["1983-03-24",379.8458,386.2298,376.6538,383.0378,1143.0],["1983-03-25",383.0378,389.4217,379.8458,383.0378,1340.0],["1983-03-28",383.0378,383.0378,373.4619,373.4619,1019.0],["1983-03-29",373.4618,383.0377,370.2698,376.6538,2252.0],["1983-03-30",376.6539,389.4218,376.6539,389.4218,1431.0],["1983-03-31",392.6138,414.9576,392.6138,395.8057,8294.0],["1983-04-04",395.8057,402.1897,392.6138,398.9977,2563.0],["1983-04-05",398.9977,411.7657,398.9977,398.9977,5319.0],["1983-04-06",398.9977,402.1897,392.6138,395.8057,3123.0],["1983-04-07",402.1897,402.1897,392.6138,395.8057,902.0],["1983-04-08",395.8058,405.3818,395.8058,405.3818,2118.0],["1983-04-11",410.8161,414.0508,388.1726,410.8161,842.0],["1983-04-12",414.0508,420.5203,410.816,417.2856,1050.0],["1983-04-13",410.8161,423.7552,407.5814,414.0509,1975.0],["1983-04-14",410.8162,420.5205,410.8162,420.5205,941.0],["1983-04-15",420.5204,423.7551,404.3465,407.5813,1096.0],["1983-04-18",404.3465,410.8161,401.1117,407.5813,946.0],["1983-04-19",407.5813,410.8161,401.1117,407.5813,946.0],["1983-04-20",404.3466,407.5814,401.1118,401.1118,1291.0],["1983-04-21",401.1118,410.8161,401.1118,401.1118,1490.0],["1983-04-22",401.1118,414.0509,401.1118,414.0509,1654.0],["1983-04-25",410.8161,414.0508,404.3465,407.5813,1607.0],["1983-04-26",420.5204,436.6943,401.1118,430.2248,2382.0],["1983-04-27",423.7553,433.4596,414.0509,420.5205,1866.0],["1983-04-28",420.5204,423.7552,414.0509,423.7552,1301.0],["1983-04-29",420.5203,426.9899,414.0508,417.2856,1094.0],["1983-05-02",420.5205,423.7553,414.0509,420.5205,1547.0],["1983-05-03",420.5204,433.4594,417.2856,433.4594,2519.0],["1983-05-04",430.2247,433.4595,423.7552,426.99,1594.0],["1983-05-05",420.5205,420.5205,420.5205,420.5205,1076.0],["1983-05-06",420.5205,423.7553,414.0509,420.5205,1050.0],["1983-05-09",417.2857,420.5204,410.8161,414.0509,2613.0],["1983-05-10",407.5814,414.0509,391.4075,414.0509,4044.0],["1983-05-11",407.5813,414.0508,401.1117,407.5813,2024.0],["1983-05-12",407.5813,410.8161,404.3465,407.5813,1501.0],["1983-05-13",407.5813,417.2856,404.3465,417.2856,949.0],["1983-05-16",417.2857,420.5204,410.8161,414.0509,1928.0],["1983-05-17",420.5204,430.2248,410.8161,430.2248,7763.0],["1983-05-18",433.4595,439.9291,423.7552,430.2248,10057.0],["1983-05-19",426.99,430.2247,420.5204,426.99,1496.0],["1983-05-20",420.5204,430.2247,417.2857,426.99,993.0],["1983-05-23",423.7553,446.3987,420.5205,446.3987,5412.0],["1983-05-24",443.1636,469.0418,439.9289,465.8071,5674.0],["1983-05-25",469.0419,472.2766,452.868,452.868,3841.0],["1983-05-26",459.3376,459.3376,446.3985,449.6333,1967.0],["1983-05-27",449.6335,452.8683,443.1639,446.3987,993.0],["1983-05-31",446.3986,449.6333,443.1638,443.1638,1236.0],["1983-06-01",446.3986,452.8681,436.6943,443.1638,772.0],["1983-06-02",443.1638,449.6333,439.929,443.1638,879.0],["1983-06-03",443.1639,443.1639,433.4596,436.6944,1117.0],["1983-06-06",436.6944,436.6944,430.2248,436.6944,1083.0],["1983-06-07",433.4595,433.4595,417.2857,423.7552,1267.0],["1983-06-08",423.7552,430.2247,414.0509,414.0509,1366.0],["1983-06-09",414.0509,423.7552,410.8161,423.7552,1182.0],["1983-06-10",420.5205,423.7553,417.2857,420.5205,1216.0],["1983-06-13",426.99,433.4595,423.7552,426.99,1356.0],["1983-06-14",436.6943,436.6943,420.5204,426.99,765.0],["1983-06-15",430.2248,430.2248,414.0509,420.5205,630.0],["1983-06-16",420.5204,439.929,414.0508,433.4594,2589.0],["1983-06-17",433.4594,436.6942,430.2247,433.4594,1706.0],["1983-06-20",436.6944,439.9292,430.2248,436.6944,2035.0],["1983-06-21",433.4594,456.1028,433.4594,452.868,2050.0],["1983-06-22",459.3378,469.0421,446.3987,462.5725,3222.0],["1983-06-23",465.8073,469.042,459.3377,459.3377,1223.0],["1983-06-24",465.8072,475.5115,456.1029,469.042,2312.0],["1983-06-27",462.5726,465.8074,443.1639,446.3987,775.0],["1983-06-28",446.3987,452.8682,436.6944,436.6944,1065.0],["1983-06-29",439.9289,465.8071,436.6941,465.8071,5902.0],["1983-06-30",469.0421,485.216,465.8073,478.7464,2444.0],["1983-07-01",478.7464,481.9812,472.2768,478.7464,1234.0],["1983-07-05",481.9811,517.5636,475.5116,517.5636,7678.0],["1983-07-06",517.5635,540.207,501.3897,536.9722,8118.0],["1983-07-07",536.9723,566.0852,527.268,543.4418,8616.0],["1983-07-08",536.9723,559.6157,536.9723,546.6766,3681.0],["1983-07-11",542.364,545.6313,529.295,539.0967,2784.0],["1983-07-12",535.8293,542.3638,529.2948,535.8293,3033.0],["1983-07-13",529.295,545.6313,529.295,539.0967,2882.0],["1983-07-14",539.0965,542.3638,522.7603,522.7603,1083.0],["1983-07-15",516.2258,522.7602,496.6223,512.9585,1672.0],["1983-07-18",506.424,522.7603,499.8895,522.7603,1555.0],["1983-07-19",519.4932,529.2949,516.2259,519.4932,708.0],["1983-07-20",519.493,535.8293,516.2258,522.7603,1384.0],["1983-07-21",526.0275,532.562,512.9585,512.9585,954.0],["1983-07-22",516.2258,519.493,512.9585,512.9585,619.0],["1983-07-25",519.493,535.8293,512.9585,535.8293,1643.0],["1983-07-26",542.3637,561.9672,535.8292,561.9672,2509.0],["1983-07-27",561.9672,571.769,558.7,558.7,4489.0],["1983-07-28",558.7,558.7,529.2948,535.8293,1822.0],["1983-07-29",535.8294,535.8294,509.6914,519.4932,1286.0],["1983-08-01",512.9584,516.2257,506.424,516.2257,1190.0],["1983-08-02",516.2256,526.0273,503.1566,506.4238,1117.0],["1983-08-03",503.1568,526.0276,503.1568,526.0276,1045.0],["1983-08-04",529.2946,529.2946,483.5531,506.4238,1926.0],["1983-08-05",499.8893,509.6911,499.8893,506.4238,1322.0],["1983-08-08",503.1569,506.4241,490.0879,493.3551,581.0],["1983-08-09",496.6222,499.8895,480.286,483.5532,1721.0],["1983-08-10",486.8207,509.6914,486.8207,503.1569,1672.0],["1983-08-11",496.6224,506.4241,493.3551,493.3551,1413.0],["1983-08-12",496.6224,519.4932,496.6224,519.4932,2048.0],["1983-08-15",526.0277,535.8295,522.7605,529.295,2180.0],["1983-08-16",529.2947,532.562,519.493,532.562,1374.0],["1983-08-17",535.8293,555.4328,535.8293,552.1655,2030.0],["1983-08-18",555.4329,561.9673,545.6311,545.6311,11114.0],["1983-08-19",545.6311,548.8983,539.0966,545.6311,988.0],["1983-08-22",555.4327,558.7,539.0965,542.3637,2037.0],["1983-08-23",542.364,542.364,529.295,529.295,863.0],["1983-08-24",529.2948,532.5621,519.4931,526.0276,749.0],["1983-08-25",522.7603,526.0276,519.4931,526.0276,583.0],["1983-08-26",522.7605,532.5622,516.226,529.295,1052.0],["1983-08-29",522.7603,526.0276,516.2258,526.0276,511.0],["1983-08-30",526.0277,532.5622,519.4932,529.295,1459.0],["1983-08-31",542.3638,552.1655,535.8293,552.1655,2436.0],["1983-09-01",545.631,548.8982,535.8292,542.3637,1001.0],["1983-09-02",542.3637,548.8982,542.3637,542.3637,835.0],["1983-09-06",548.8983,555.4328,545.6311,552.1655,1579.0],["1983-09-07",558.6999,561.9672,552.1654,561.9672,3979.0],["1983-09-08",558.7002,561.9674,539.0967,548.8984,1348.0],["1983-09-09",548.8982,548.8982,542.3637,542.3637,933.0],["1983-09-12",539.0967,552.1657,535.8295,539.0967,1776.0],["1983-09-13",539.0966,552.1656,539.0966,545.6311,1846.0],["1983-09-14",539.0965,545.631,535.8292,542.3637,892.0],["1983-09-15",542.3637,542.3637,532.562,532.562,967.0],["1983-09-16",529.2948,535.8293,522.7603,526.0276,2312.0],["1983-09-19",522.7603,529.2948,522.7603,526.0276,1563.0],["1983-09-20",526.0277,532.5622,526.0277,529.295,1164.0],["1983-09-21",526.0277,532.5622,516.2259,519.4932,1055.0],["1983-09-22",512.9586,522.7604,509.6914,519.4932,990.0],["1983-09-23",519.4928,522.76,506.4238,506.4238,1280.0],["1983-09-26",509.6914,516.2259,506.4242,509.6914,959.0],["1983-09-27",506.4242,509.6914,499.8897,509.6914,664.0],["1983-09-28",506.4242,509.6914,496.6224,503.1569,801.0],["1983-09-29",506.424,522.7602,506.424,516.2257,671.0],["1983-09-30",512.9584,519.4929,512.9584,516.2257,677.0],["1983-10-03",509.6913,516.2258,506.424,512.9585,2084.0],["1983-10-04",512.9586,516.2259,509.6914,509.6914,1522.0],["1983-10-05",509.6911,509.6911,477.0186,496.6221,3175.0],["1983-10-06",490.0878,496.6223,483.5533,490.0878,1768.0],["1983-10-07",469.2048,489.0303,469.2048,485.7261,2571.0],["1983-10-10",469.2049,505.5517,465.9006,505.5517,2421.0],["1983-10-11",498.9432,498.9432,489.0305,492.3347,982.0],["1983-10-12",492.3345,502.2473,489.0303,495.6388,993.0],["1983-10-13",489.0304,495.6389,482.4219,482.4219,778.0],["1983-10-14",482.4218,485.7261,482.4218,485.7261,422.0],["1983-10-17",485.7261,489.0303,482.4218,485.7261,1558.0],["1983-10-18",482.4218,485.7261,469.2048,469.2048,855.0],["1983-10-19",472.5091,485.7262,472.5091,479.1176,2491.0],["1983-10-20",485.7261,485.7261,472.5091,475.8134,1444.0],["1983-10-21",472.5091,472.5091,462.5963,465.9006,588.0],["1983-10-24",459.2921,459.2921,452.6836,455.9879,941.0],["1983-10-25",449.3793,449.3793,429.5538,432.858,4624.0],["1983-10-26",436.1623,439.4665,432.858,436.1623,2053.0],["1983-10-27",436.1622,436.1622,406.4239,422.9452,990.0],["1983-10-28",422.9452,432.858,422.9452,426.2495,1361.0],["1983-10-31",429.5538,436.1623,426.2495,432.858,669.0],["1983-11-01",432.858,442.7708,432.858,436.1623,573.0],["1983-11-02",442.7707,449.3793,436.1622,439.4665,1076.0],["1983-11-03",446.0751,449.3793,442.7708,446.0751,550.0],["1983-11-04",446.075,449.3793,436.1622,439.4665,562.0],["1983-11-07",436.1623,442.7708,436.1623,436.1623,2486.0],["1983-11-08",439.4665,439.4665,436.1623,436.1623,358.0],["1983-11-09",436.1622,439.4665,436.1622,439.4665,679.0],["1983-11-10",436.1623,442.7708,432.858,436.1623,321.0],["1983-11-11",436.1623,439.4665,429.5537,436.1623,617.0],["1983-11-14",429.5537,442.7707,429.5537,442.7707,928.0],["1983-11-15",436.1622,442.7707,422.9452,429.5537,1550.0],["1983-11-16",426.2495,432.858,426.2495,429.5537,601.0],["1983-11-17",422.9452,432.8579,422.9452,422.9452,2836.0],["1983-11-18",422.9451,426.2494,416.3366,419.6408,796.0],["1983-11-21",416.3367,422.9452,413.0324,416.3367,2206.0],["1983-11-22",416.3366,419.6408,413.0323,419.6408,1366.0],["1983-11-23",416.3367,442.7707,413.0324,439.4665,1120.0],["1983-11-25",439.4665,442.7707,439.4665,439.4665,757.0],["1983-11-28",439.4666,452.6836,436.1623,452.6836,2781.0],["1983-11-29",449.3793,455.9879,449.3793,455.9879,428.0],["1983-11-30",459.2921,459.2921,442.7708,446.0751,6081.0],["1983-12-01",442.7707,446.075,439.4665,439.4665,788.0],["1983-12-02",439.4665,446.075,436.1622,439.4665,1109.0],["1983-12-05",439.4665,446.075,439.4665,439.4665,295.0],["1983-12-06",439.4665,452.6835,439.4665,449.3793,3046.0],["1983-12-07",442.7708,452.6836,442.7708,446.0751,1558.0],["1983-12-08",449.3793,449.3793,439.4665,442.7707,1143.0],["1983-12-09",442.7708,442.7708,432.858,432.858,746.0],["1983-12-12",432.858,452.6836,432.858,446.0751,2255.0],["1983-12-13",446.075,446.075,436.1623,436.1623,827.0],["1983-12-14",436.1623,436.1623,429.5538,432.858,1081.0],["1983-12-15",429.5538,439.4665,429.5538,432.858,2626.0],["1983-12-16",432.858,436.1623,429.5538,432.858,1112.0],["1983-12-19",432.8579,432.8579,416.3367,416.3367,1848.0],["1983-12-20",416.3369,419.6411,413.0326,413.0326,1026.0],["1983-12-21",413.0324,426.2494,409.7281,416.3367,2017.0],["1983-12-22",416.3366,422.9451,416.3366,419.6408,1019.0],["1983-12-23",422.9451,422.9451,416.3366,419.6408,2538.0],["1983-12-27",419.6409,422.9452,416.3367,422.9452,715.0],["1983-12-28",422.9452,432.858,419.641,432.858,1148.0],["1983-12-29",436.1623,439.4665,432.858,436.1623,1568.0],["1983-12-30",439.4666,446.0751,432.858,446.0751,2092.0],["1984-01-03",442.7708,442.7708,436.1623,436.1623,995.0],["1984-01-04",432.8579,442.7707,432.8579,442.7707,1788.0],["1984-01-05",442.7707,452.6835,439.4665,449.3793,1978.0],["1984-01-06",446.0751,449.3793,442.7708,446.0751,456.0],["1984-01-09",448.3502,448.3502,441.6584,445.0043,630.0],["1984-01-10",438.3124,438.3124,424.9288,424.9288,868.0],["1984-01-11",424.9289,424.9289,414.8912,421.583,578.0],["1984-01-12",421.583,448.3502,421.583,445.0043,1656.0],["1984-01-13",448.3502,461.7339,441.6585,458.3879,1941.0],["1984-01-16",455.042,458.3879,451.6961,455.042,415.0],["1984-01-17",455.0421,461.7339,451.6962,458.3879,8336.0],["1984-01-18",461.7337,491.8468,461.7337,491.8468,10612.0],["1984-01-19",488.5011,505.2306,485.1552,498.5388,3608.0],["1984-01-20",501.8846,508.5764,495.1928,495.1928,3243.0],["1984-01-23",498.5387,498.5387,488.501,495.1928,1591.0],["1984-01-24",488.5009,518.6141,488.5009,515.2681,1918.0],["1984-01-25",515.2682,525.3059,508.5764,508.5764,2776.0],["1984-01-26",508.5764,518.6141,501.8846,515.2681,2348.0],["1984-01-27",511.9222,515.2681,491.8468,501.8845,2776.0],["1984-01-30",495.1928,495.1928,478.4633,485.1551,2017.0],["1984-01-31",485.1551,491.8469,475.1174,478.4633,1900.0],["1984-02-01",475.1173,478.4632,465.0797,475.1173,2255.0],["1984-02-02",475.1174,488.501,475.1174,485.1551,5474.0],["1984-02-03",498.5387,501.8846,488.501,488.501,1104.0],["1984-02-06",485.1551,488.501,481.8092,481.8092,705.0],["1984-02-07",485.1551,488.501,481.8092,481.8092,1345.0],["1984-02-08",481.8092,488.501,475.1174,478.4633,1887.0],["1984-02-09",471.7715,471.7715,465.0797,471.7715,995.0],["1984-02-10",475.1174,485.1551,475.1174,481.8092,1122.0],["1984-02-13",481.8092,488.501,481.8092,485.1551,1431.0],["1984-02-14",488.501,508.5764,488.501,508.5764,1656.0],["1984-02-15",515.2682,515.2682,508.5764,511.9223,2685.0],["1984-02-16",508.5763,521.9599,501.8845,501.8845,7234.0],["1984-02-17",501.8846,508.5764,491.8469,495.1928,1107.0],["1984-02-21",495.1927,498.5386,491.8468,491.8468,638.0],["1984-02-22",495.1929,511.9224,491.847,505.2306,1363.0],["1984-02-23",505.2306,511.9224,495.1929,505.2306,1309.0],["1984-02-24",515.2681,535.3435,515.2681,535.3435,4777.0],["1984-02-27",528.6518,548.7272,521.96,545.3812,3022.0],["1984-02-28",535.3436,538.6896,528.6519,531.9977,3906.0],["1984-02-29",531.9976,538.6895,525.3058,538.6895,1591.0],["1984-03-01",538.6895,542.0353,535.3435,538.6895,1021.0],["1984-03-02",538.6894,545.3812,528.6517,528.6517,1143.0],["1984-03-05",531.9977,535.3436,528.6519,531.9977,2377.0],["1984-03-06",535.3437,535.3437,525.306,525.306,1594.0],["1984-03-07",525.3058,525.3058,518.6141,518.6141,435.0],["1984-03-08",515.2683,528.652,515.2683,525.306,438.0],["1984-03-09",521.9599,538.6894,521.9599,535.3435,3090.0],["1984-03-12",535.3435,548.7272,535.3435,545.3812,3722.0],["1984-03-13",548.7272,562.1108,548.7272,555.4189,6571.0],["1984-03-14",555.4189,578.8402,555.4189,572.1484,5835.0],["1984-03-15",575.4943,598.9156,575.4943,588.8779,5391.0],["1984-03-16",602.2614,615.645,595.5696,602.2614,5384.0],["1984-03-19",592.2238,598.9156,572.1485,598.9156,3541.0],["1984-03-20",602.2614,622.3368,602.2614,615.645,10469.0],["1984-03-21",615.6451,629.0286,615.6451,629.0286,5544.0],["1984-03-22",629.0286,632.3745,615.645,615.645,2945.0],["1984-03-23",615.645,629.0285,615.645,622.3367,5264.0],["1984-03-26",622.3368,622.3368,612.2991,615.645,3313.0],["1984-03-27",612.2992,612.2992,595.5698,598.9156,3445.0],["1984-03-28",592.2238,612.2992,588.8779,608.9533,6270.0],["1984-03-29",612.2992,615.6451,605.6074,608.9533,2538.0],["1984-03-30",602.2615,608.9533,592.2238,608.9533,4647.0],["1984-04-02",602.2613,602.2613,585.5319,595.5696,1610.0],["1984-04-03",595.5697,595.5697,578.8402,582.1861,1682.0],["1984-04-04",585.5318,585.5318,572.1483,575.4941,2758.0],["1984-04-05",578.8402,592.2238,578.8402,578.8402,3769.0],["1984-04-06",575.4943,585.532,575.4943,582.1861,1581.0],["1984-04-09",591.2406,608.1332,591.2406,604.7547,5384.0],["1984-04-10",608.1332,635.1614,608.1332,635.1614,3758.0],["1984-04-11",635.1612,645.2968,631.7827,638.5397,4222.0],["1984-04-12",638.5398,645.2968,631.7828,631.7828,2836.0],["1984-04-13",625.0256,648.6752,625.0256,645.2967,3790.0],["1984-04-16",641.9183,645.2968,628.4042,631.7828,1519.0],["1984-04-17",631.7829,638.5399,628.4043,635.1614,806.0],["1984-04-18",635.1612,638.5397,631.7827,638.5397,1809.0],["1984-04-19",638.5397,645.2968,635.1612,638.5397,759.0],["1984-04-23",638.5397,638.5397,618.2686,618.2686,967.0],["1984-04-24",611.5118,641.9184,604.7547,635.1614,6674.0],["1984-04-25",631.7829,641.9184,631.7829,635.1614,1226.0],["1984-04-26",641.9183,662.1894,635.1612,655.4323,2849.0],["1984-04-27",655.4323,672.3249,655.4323,662.1894,2011.0],["1984-04-30",655.4323,668.9464,655.4323,655.4323,1776.0],["1984-05-01",648.6753,658.8108,648.6753,655.4323,1234.0],["1984-05-02",655.4324,658.8109,625.0257,652.0539,1545.0],["1984-05-03",652.0537,658.8107,648.6752,648.6752,1975.0],["1984-05-04",648.6751,652.0536,641.9181,641.9181,998.0],["1984-05-07",635.1611,635.1611,618.2686,621.6471,2074.0],["1984-05-08",621.6473,638.5399,621.6473,635.1614,2846.0],["1984-05-09",635.1614,641.9184,635.1614,635.1614,980.0],["1984-05-10",635.1614,645.2969,628.4043,635.1614,5568.0],["1984-05-11",628.4041,631.7826,584.4834,618.2686,2773.0],["1984-05-14",618.2686,621.6471,614.8901,618.2686,3478.0],["1984-05-15",621.6473,625.0258,614.8903,625.0258,2405.0],["1984-05-16",628.4043,628.4043,621.6473,625.0258,1296.0],["1984-05-17",631.7829,648.6754,625.0258,635.1614,3484.0],["1984-05-18",638.5396,648.6752,638.5396,645.2967,1877.0],["1984-05-21",658.8107,658.8107,648.6752,648.6752,3460.0],["1984-05-22",648.6752,648.6752,641.9182,648.6752,1799.0],["1984-05-23",645.2968,648.6753,628.4042,628.4042,4831.0],["1984-05-24",621.6473,621.6473,594.6191,597.9976,1747.0],["1984-05-25",597.9976,604.7546,591.2405,594.6191,1091.0],["1984-05-29",587.862,591.2405,570.9694,574.3479,1599.0],["1984-05-30",567.5907,581.1047,560.8336,581.1047,1293.0],["1984-05-31",584.4836,591.2406,584.4836,587.8621,1034.0],["1984-06-01",594.6191,604.7547,594.6191,604.7547,1019.0],["1984-06-04",611.5116,628.4042,608.1331,608.1331,1978.0],["1984-06-05",608.133,608.133,591.2404,601.376,715.0],["1984-06-06",597.9975,601.376,594.619,601.376,666.0],["1984-06-07",601.376,604.7545,597.9975,601.376,928.0],["1984-06-08",597.9976,601.3761,591.2405,594.6191,1151.0],["1984-06-11",594.619,594.619,591.2405,591.2405,303.0],["1984-06-12",591.2405,591.2405,567.5909,577.7264,1680.0],["1984-06-13",577.7265,581.105,557.4554,560.8339,1737.0],["1984-06-14",564.2125,564.2125,533.8058,537.1843,2786.0],["1984-06-15",537.1843,547.3199,537.1843,537.1843,1410.0],["1984-06-18",540.5628,540.5628,523.6702,523.6702,2760.0],["1984-06-19",523.6701,533.8057,523.6701,527.0486,3331.0],["1984-06-20",527.0486,527.0486,520.2916,527.0486,666.0],["1984-06-21",520.2917,527.0487,516.9132,520.2917,721.0],["1984-06-22",513.5348,513.5348,493.2636,503.3992,2395.0],["1984-06-25",503.399,506.7775,496.642,496.642,2745.0],["1984-06-26",496.642,506.7776,496.642,500.0205,2579.0],["1984-06-27",496.6421,500.0206,493.2635,493.2635,918.0],["1984-06-28",496.6421,503.3991,493.2635,493.2635,3447.0],["1984-06-29",493.2635,493.2635,486.5065,486.5065,666.0],["1984-07-02",483.128,486.5065,472.9924,483.128,697.0],["1984-07-03",479.7495,479.7495,459.4784,459.4784,2815.0],["1984-07-05",452.7214,456.0999,445.9644,456.0999,2100.0],["1984-07-06",456.0999,459.4784,445.9643,459.4784,1068.0],["1984-07-09",461.8046,465.2253,451.5422,451.5422,2271.0],["1984-07-10",451.5422,451.5422,434.4383,437.859,3631.0],["1984-07-11",431.0175,431.0175,417.3344,420.7552,4914.0],["1984-07-12",427.5968,431.0176,420.7553,424.1761,2753.0],["1984-07-13",424.1759,434.4382,420.7552,431.0175,3097.0],["1984-07-16",427.5967,441.2798,417.3344,441.2798,6439.0],["1984-07-17",441.2799,448.1214,437.859,448.1214,796.0],["1984-07-18",448.1214,458.3838,448.1214,451.5422,3326.0],["1984-07-19",451.5422,458.3838,444.7007,451.5422,1042.0],["1984-07-20",461.8046,465.2253,454.963,461.8046,1835.0],["1984-07-23",461.8044,461.8044,454.9629,458.3836,1716.0],["1984-07-24",461.8046,461.8046,451.5422,451.5422,2315.0],["1984-07-25",451.5422,461.8045,451.5422,454.963,894.0],["1984-07-26",458.3838,458.3838,448.1214,451.5422,8862.0],["1984-07-27",451.5422,454.9629,437.859,437.859,1584.0],["1984-07-30",434.4385,434.4385,424.1762,427.5969,892.0],["1984-07-31",434.4382,434.4382,431.0175,431.0175,721.0],["1984-08-01",427.5967,444.7006,427.5967,444.7006,461.0],["1984-08-02",451.5422,454.963,444.7006,454.963,666.0],["1984-08-03",461.8045,489.1707,461.8045,482.3292,3893.0],["1984-08-06",485.7499,496.0122,478.9084,478.9084,3727.0],["1984-08-07",465.2252,492.5914,461.8045,485.7498,2385.0],["1984-08-08",485.75,513.1162,485.75,509.6954,9062.0],["1984-08-09",509.6953,537.0615,509.6953,533.6407,6788.0],["1984-08-10",533.6406,543.9029,523.3783,523.3783,1597.0],["1984-08-13",523.3784,523.3784,516.5369,516.5369,1296.0],["1984-08-14",516.5369,516.5369,489.1707,489.1707,770.0],["1984-08-15",482.3292,482.3292,475.4876,482.3292,697.0],["1984-08-16",478.9083,485.7498,478.9083,485.7498,689.0],["1984-08-17",482.3292,506.2746,482.3292,506.2746,1617.0],["1984-08-20",509.6954,513.1161,506.2746,506.2746,537.0],["1984-08-21",506.2745,547.3238,506.2745,540.4822,3662.0],["1984-08-22",533.6407,547.3237,526.7991,530.2199,2237.0],["1984-08-23",526.7992,550.7446,526.7992,547.3238,4487.0],["1984-08-24",547.3238,554.1653,547.3238,554.1653,6457.0],["1984-08-27",557.5863,557.5863,537.0616,537.0616,949.0],["1984-08-28",540.4823,547.3238,540.4823,547.3238,1490.0],["1984-08-29",547.3239,547.3239,540.4824,543.9031,1016.0],["1984-08-30",547.3237,561.0069,547.3237,557.5861,1501.0],["1984-08-31",561.007,561.007,543.9031,543.9031,174.0],["1984-09-04",547.3238,547.3238,537.0614,540.4822,3147.0],["1984-09-05",543.903,567.8484,543.903,554.1653,3116.0],["1984-09-06",554.1653,557.5861,547.3238,554.1653,2929.0],["1984-09-07",554.1654,554.1654,543.903,547.3238,3717.0],["1984-09-10",547.3239,550.7447,540.4824,550.7447,1965.0],["1984-09-11",554.1655,554.1655,543.9031,543.9031,2115.0],["1984-09-12",543.903,547.3238,540.4822,540.4822,1812.0],["1984-09-13",543.903,574.69,543.903,574.69,10150.0],["1984-09-14",588.3732,588.3732,578.1108,584.9524,4155.0],["1984-09-17",581.5315,584.9523,567.8484,578.1107,2136.0],["1984-09-18",578.1108,581.5316,571.2693,581.5316,4028.0],["1984-09-19",574.69,574.69,530.22,533.6407,7273.0],["1984-09-20",533.6407,543.903,530.2199,530.2199,6324.0],["1984-09-21",523.3783,526.7991,509.6953,513.116,5765.0],["1984-09-24",506.2746,519.9577,506.2746,509.6954,2188.0],["1984-09-25",509.6953,509.6953,468.646,485.7498,7981.0],["1984-09-26",482.3292,502.8538,478.9084,499.433,3974.0],["1984-09-27",502.8538,519.9577,499.433,516.5369,7929.0],["1984-09-28",513.1161,516.5369,513.1161,516.5369,1542.0],["1984-10-01",513.116,513.116,502.8536,502.8536,736.0],["1984-10-02",502.8538,509.6954,499.433,499.433,3232.0],["1984-10-03",499.4328,502.8536,499.4328,502.8536,490.0],["1984-10-04",499.4328,506.2744,499.4328,502.8536,334.0],["1984-10-05",502.8538,519.9577,502.8538,519.9577,591.0],["1984-10-08",516.5368,516.5368,509.6953,513.116,3167.0],["1984-10-09",518.928,522.3875,515.4685,518.928,594.0],["1984-10-10",515.4686,518.9281,512.0091,512.0091,1037.0],["1984-10-11",508.5495,512.009,501.6304,508.5495,1532.0],["1984-10-12",505.0899,515.4685,505.0899,508.5495,1441.0],["1984-10-15",505.0899,515.4685,505.0899,508.5495,1550.0],["1984-10-16",515.4686,515.4686,498.171,498.171,2690.0],["1984-10-17",491.2519,494.7114,467.0353,470.4948,2097.0],["1984-10-18",470.4947,470.4947,456.6567,463.5757,6257.0],["1984-10-19",467.0353,467.0353,446.2782,449.7377,2398.0],["1984-10-22",449.7377,453.1972,439.3591,446.2782,1524.0],["1984-10-23",439.359,449.7375,432.4399,439.359,1522.0],["1984-10-24",432.4401,442.8186,428.9806,442.8186,1363.0],["1984-10-25",442.8186,456.6567,439.3591,442.8186,2188.0],["1984-10-26",442.8185,442.8185,435.8995,439.359,6247.0],["1984-10-29",439.3592,439.3592,428.9807,428.9807,1159.0],["1984-10-30",432.4399,439.359,432.4399,439.359,1480.0],["1984-10-31",439.3591,439.3591,432.44,435.8996,2877.0],["1984-11-01",439.3591,463.5757,435.8996,463.5757,6944.0],["1984-11-02",467.0354,467.0354,449.7377,456.6568,1216.0],["1984-11-05",456.6568,463.5758,453.1972,456.6568,871.0],["1984-11-06",463.5759,480.8735,453.1973,467.0354,1392.0],["1984-11-07",473.9544,477.4139,470.4949,473.9544,1042.0],["1984-11-08",473.9542,491.2519,473.9542,491.2519,1153.0],["1984-11-09",494.7114,498.171,477.4138,477.4138,3432.0],["1984-11-12",473.9543,480.8734,470.4948,477.4138,1236.0],["1984-11-13",470.4948,477.4139,470.4948,470.4948,638.0],["1984-11-14",463.5758,473.9544,463.5758,473.9544,975.0],["1984-11-15",470.4949,470.4949,460.1163,467.0354,1488.0],["1984-11-16",467.0354,467.0354,456.6568,456.6568,1335.0],["1984-11-19",453.1972,456.6567,449.7377,453.1972,3250.0],["1984-11-20",456.6568,460.1163,453.1972,456.6568,161.0],["1984-11-21",453.1972,463.5758,453.1972,456.6568,218.0],["1984-11-23",456.6567,470.4948,456.6567,470.4948,295.0],["1984-11-26",470.4949,473.9544,456.6568,456.6568,1073.0],["1984-11-27",456.6567,463.5757,453.1972,453.1972,3193.0],["1984-11-28",449.7377,463.5758,449.7377,456.6568,837.0],["1984-11-29",456.6568,467.0353,456.6568,460.1163,472.0],["1984-11-30",456.6567,463.5757,456.6567,463.5757,1516.0],["1984-12-03",463.5758,463.5758,456.6568,456.6568,674.0],["1984-12-04",453.1972,460.1163,453.1972,456.6568,150.0],["1984-12-05",453.1972,460.1162,449.7377,449.7377,3403.0],["1984-12-06",453.1972,456.6567,449.7377,449.7377,148.0],["1984-12-07",453.1972,460.1162,449.7377,453.1972,1519.0],["1984-12-10",456.6567,460.1162,449.7377,449.7377,254.0],["1984-12-11",456.6568,467.0353,453.1972,460.1163,469.0],["1984-12-12",456.6568,460.1163,456.6568,456.6568,4650.0],["1984-12-13",449.7377,460.1163,449.7377,456.6568,298.0],["1984-12-14",449.7377,456.6567,449.7377,453.1972,2566.0],["1984-12-17",449.7377,453.1972,446.2782,449.7377,516.0],["1984-12-18",453.1972,463.5758,449.7377,460.1163,1112.0],["1984-12-19",460.1162,460.1162,449.7377,449.7377,7286.0],["1984-12-20",446.2783,449.7378,425.5211,428.9807,658.0],["1984-12-21",422.0616,428.9807,422.0616,428.9807,557.0],["1984-12-24",425.5212,432.4402,425.5212,432.4402,262.0],["1984-12-26",428.9804,439.359,428.9804,439.359,3408.0],["1984-12-27",442.8186,453.1972,442.8186,446.2782,905.0],["1984-12-28",453.1972,453.1972,446.2782,449.7377,658.0],["1984-12-31",449.7377,456.6567,446.2782,453.1972,2227.0],["1985-01-02",453.1972,453.1972,446.2782,449.7377,1967.0],["1985-01-03",449.7377,456.6567,446.2782,449.7377,594.0],["1985-01-04",453.1972,453.1972,453.1972,453.1972,158.0],["1985-01-07",456.6567,456.6567,449.7377,449.7377,700.0],["1985-01-08",449.7377,453.1972,446.2782,446.2782,2074.0],["1985-01-09",455.672,455.672,448.6617,448.6617,4368.0],["1985-01-10",452.1669,452.1669,413.61,420.6203,25435.0],["1985-01-11",420.6203,424.1255,413.61,417.1152,3919.0],["1985-01-14",417.1152,417.1152,413.61,413.61,2563.0],["1985-01-15",417.1152,417.1152,406.5997,413.61,7841.0],["1985-01-16",413.61,417.1152,410.1048,417.1152,2991.0],["1985-01-17",417.1152,417.1152,413.61,413.61,1721.0],["1985-01-18",413.61,413.61,406.5997,413.61,1586.0],["1985-01-21",413.61,420.6203,410.1048,417.1152,4101.0],["1985-01-22",413.6099,427.6306,413.6099,427.6306,2180.0],["1985-01-23",427.6305,441.6512,424.1253,441.6512,9868.0],["1985-01-24",445.1564,448.6615,441.6512,445.1564,1353.0],["1985-01-25",448.6617,448.6617,441.6513,448.6617,2574.0],["1985-01-28",441.6515,441.6515,431.136,434.6411,656.0],["1985-01-29",427.6307,455.6721,424.1256,452.1669,3712.0],["1985-01-30",459.1772,459.1772,445.1566,452.1669,1788.0],["1985-01-31",455.6721,473.198,455.6721,462.6825,2916.0],["1985-02-01",466.1875,466.1875,445.1565,448.6617,954.0],["1985-02-04",441.6512,448.6615,434.6408,441.6512,6236.0],["1985-02-05",445.1566,459.1772,445.1566,452.1669,1052.0],["1985-02-06",452.167,473.198,452.167,462.6825,13880.0],["1985-02-07",466.1876,476.7031,466.1876,473.198,1643.0],["1985-02-08",473.1979,476.703,466.1875,469.6927,2112.0],["1985-02-11",469.6927,473.1979,462.6824,466.1876,951.0],["1985-02-12",466.1876,473.198,466.1876,473.198,490.0],["1985-02-13",473.1979,473.1979,459.1772,469.6927,1651.0],["1985-02-14",462.6823,469.6927,455.672,469.6927,601.0],["1985-02-15",455.672,462.6824,452.1669,459.1772,433.0],["1985-02-19",452.1667,459.177,441.6512,441.6512,15612.0],["1985-02-20",441.6515,455.6721,438.1463,438.1463,4611.0],["1985-02-21",434.6411,441.6515,434.6411,438.1463,1104.0],["1985-02-22",434.6411,438.1463,434.6411,438.1463,399.0],["1985-02-25",438.1463,441.6515,431.136,438.1463,1055.0],["1985-02-26",434.6411,448.6618,431.136,434.6411,2475.0],["1985-02-27",427.6308,434.6411,427.6308,434.6411,4419.0],["1985-02-28",431.136,434.6411,427.6308,434.6411,1573.0],["1985-03-01",434.6411,438.1463,431.136,434.6411,2436.0],["1985-03-04",434.6409,438.1461,427.6306,427.6306,410.0],["1985-03-05",431.1359,434.641,424.1255,431.1359,3432.0],["1985-03-06",427.6307,427.6307,413.61,417.1152,2245.0],["1985-03-07",417.115,417.115,406.5995,406.5995,1921.0],["1985-03-08",403.0945,403.0945,385.5686,392.5789,4129.0],["1985-03-11",389.0738,392.579,378.5583,382.0635,3173.0],["1985-03-12",382.0635,385.5687,375.0532,385.5687,3222.0],["1985-03-13",389.0738,389.0738,382.0635,385.5687,594.0],["1985-03-14",385.5686,385.5686,378.5583,382.0635,918.0],["1985-03-15",382.0634,396.0841,382.0634,392.5789,3320.0],["1985-03-18",399.5894,403.0946,396.0842,396.0842,674.0],["1985-03-19",396.0842,399.5894,392.579,396.0842,456.0],["1985-03-20",396.0842,396.0842,385.5687,385.5687,702.0],["1985-03-21",382.0635,385.5686,378.5583,382.0635,791.0],["1985-03-22",378.5583,382.0635,375.0532,378.5583,1568.0],["1985-03-25",375.0532,378.5583,375.0532,378.5583,433.0],["1985-03-26",375.0532,382.0635,375.0532,378.5583,746.0],["1985-03-27",378.5583,382.0635,375.0531,382.0635,1058.0],["1985-03-28",385.5687,396.0842,385.5687,396.0842,1288.0],["1985-03-29",396.0842,410.1049,392.579,410.1049,682.0],["1985-04-01",410.1047,410.1047,403.0944,406.5995,837.0],["1985-04-02",406.5997,406.5997,392.579,403.0945,2237.0],["1985-04-03",399.5894,403.0946,392.579,396.0842,1122.0],["1985-04-04",399.5894,399.5894,396.0842,399.5894,710.0],["1985-04-08",396.0842,403.0946,392.579,399.5894,1117.0],["1985-04-09",399.5893,406.5997,399.5893,403.0945,1755.0],["1985-04-10",406.5995,410.1047,403.0944,406.5995,804.0],["1985-04-11",406.5997,417.1152,403.0945,417.1152,2146.0],["1985-04-12",413.6099,427.6306,413.6099,427.6306,2849.0],["1985-04-15",427.6307,434.641,424.1255,431.1359,1744.0],["1985-04-16",424.1254,427.6306,424.1254,427.6306,1498.0],["1985-04-17",424.1254,427.6306,424.1254,427.6306,88.0],["1985-04-18",427.6306,431.1358,427.6306,427.6306,332.0],["1985-04-19",427.6307,431.1359,424.1255,431.1359,464.0],["1985-04-22",427.6306,431.1358,424.1254,427.6306,560.0],["1985-04-23",424.1254,427.6306,424.1254,427.6306,420.0],["1985-04-24",420.6203,424.1255,420.6203,424.1255,853.0],["1985-04-25",419.4336,422.9881,412.3245,419.4336,3167.0],["1985-04-26",419.4336,422.9881,415.879,419.4336,1236.0],["1985-04-29",419.4336,419.4336,405.2155,408.77,2014.0],["1985-04-30",394.5519,394.5519,387.4429,390.9974,1203.0],["1985-05-01",390.9974,401.661,390.9974,394.5519,692.0],["1985-05-02",390.9974,390.9974,383.8883,390.9974,1156.0],["1985-05-03",390.9974,398.1065,387.4429,398.1065,270.0],["1985-05-06",394.552,398.1065,390.9974,398.1065,275.0],["1985-05-07",390.9974,394.552,369.6703,369.6703,3287.0],["1985-05-08",369.6703,376.7794,369.6703,376.7794,1223.0],["1985-05-09",376.7792,390.9973,376.7792,387.4428,822.0],["1985-05-10",383.8883,387.4428,376.7792,380.3338,1143.0],["1985-05-13",376.7794,380.3339,373.2249,376.7794,277.0],["1985-05-14",376.7794,383.8884,373.2249,376.7794,420.0],["1985-05-15",373.2248,376.7794,369.6703,369.6703,899.0],["1985-05-16",366.1157,369.6702,362.5612,362.5612,399.0],["1985-05-17",362.5612,366.1157,359.0067,366.1157,2330.0],["1985-05-20",366.1157,366.1157,351.8976,351.8976,954.0],["1985-05-21",348.3431,351.8976,341.234,351.8976,2496.0],["1985-05-22",351.8976,351.8976,348.343,348.343,480.0],["1985-05-23",348.3431,351.8976,344.7885,351.8976,604.0],["1985-05-24",351.8976,355.4521,348.3431,351.8976,498.0],["1985-05-28",351.8976,355.4521,348.3431,351.8976,467.0],["1985-05-29",351.8976,359.0067,351.8976,355.4521,956.0],["1985-05-30",355.4522,359.0067,355.4522,359.0067,1418.0],["1985-05-31",359.0066,359.0066,344.7885,348.343,4977.0],["1985-06-03",351.8975,351.8975,334.1249,337.6794,2576.0],["1985-06-04",337.6795,337.6795,327.0159,330.5704,835.0],["1985-06-05",334.125,334.125,319.9069,327.016,2328.0],["1985-06-06",323.4615,327.016,319.9069,323.4615,407.0],["1985-06-07",319.9068,319.9068,302.1342,302.1342,1255.0],["1985-06-10",305.6888,319.9069,298.5798,316.3524,1045.0],["1985-06-11",319.9069,323.4615,309.2434,316.3524,912.0],["1985-06-12",312.7979,316.3524,309.2433,309.2433,1848.0],["1985-06-13",312.7979,312.7979,305.6888,309.2433,503.0],["1985-06-14",309.2433,312.7978,302.1343,305.6888,1511.0],["1985-06-17",305.6888,305.6888,298.5797,302.1342,879.0],["1985-06-18",298.5797,302.1342,298.5797,302.1342,454.0],["1985-06-19",302.1344,302.1344,291.4708,295.0253,1921.0],["1985-06-20",291.4708,291.4708,280.8073,291.4708,2195.0],["1985-06-21",287.9162,291.4707,284.3616,287.9162,1348.0],["1985-06-24",284.3617,284.3617,266.5891,270.1437,3297.0],["1985-06-25",270.1437,280.8072,270.1437,270.1437,2504.0],["1985-06-26",273.6982,287.9163,270.1437,284.3617,1540.0],["1985-06-27",284.3617,287.9163,284.3617,284.3617,1998.0],["1985-06-28",284.3618,291.4708,284.3618,291.4708,829.0],["1985-07-01",295.0253,295.0253,287.9163,291.4708,3136.0],["1985-07-02",287.9163,291.4708,284.3618,291.4708,734.0],["1985-07-03",287.9163,291.4708,277.2527,280.8073,12478.0],["1985-07-05",277.2527,291.4708,277.2527,291.4708,552.0],["1985-07-08",287.9163,287.9163,280.8072,284.3617,731.0],["1985-07-09",280.8071,287.9162,280.8071,287.9162,666.0],["1985-07-10",284.3616,291.4707,284.3616,287.9162,1809.0],["1985-07-11",287.9163,291.4708,284.3618,291.4708,599.0],["1985-07-12",291.4708,295.0253,287.9163,291.4708,759.0],["1985-07-15",287.9163,291.4708,287.9163,291.4708,257.0],["1985-07-16",287.9163,291.4708,284.3618,291.4708,1947.0],["1985-07-17",287.9162,291.4707,287.9162,287.9162,656.0],["1985-07-18",287.9162,291.4707,287.9162,287.9162,412.0],["1985-07-19",287.9162,287.9162,284.3616,287.9162,1068.0],["1985-07-22",287.9163,287.9163,280.8072,284.3617,674.0],["1985-07-23",280.8073,284.3618,277.2527,280.8073,1939.0],["1985-07-24",280.8073,280.8073,277.2527,280.8073,998.0],["1985-07-25",280.8073,291.4708,277.2527,291.4708,3250.0],["1985-07-26",293.9385,293.9385,283.0519,293.9385,3453.0],["1985-07-29",290.3095,293.9384,283.0518,283.0518,705.0],["1985-07-30",286.6806,286.6806,283.0518,283.0518,731.0],["1985-07-31",283.0518,286.6806,279.4229,283.0518,1047.0],["1985-08-01",286.6807,290.3095,286.6807,290.3095,3204.0],["1985-08-02",293.9384,293.9384,283.0518,286.6807,2908.0],["1985-08-05",283.0518,286.6806,279.4229,283.0518,508.0],["1985-08-06",283.0518,283.0518,275.7941,275.7941,664.0],["1985-08-07",275.7941,279.423,275.7941,275.7941,915.0],["1985-08-08",275.7941,279.423,275.7941,275.7941,459.0],["1985-08-09",275.7941,279.423,272.1652,275.7941,728.0],["1985-08-12",272.1652,275.7941,272.1652,272.1652,1169.0],["1985-08-13",275.7941,275.7941,264.9075,264.9075,739.0],["1985-08-14",261.2785,261.2785,246.763,254.0208,3834.0],["1985-08-15",254.0209,254.0209,243.1342,250.392,1444.0],["1985-08-16",250.392,250.392,243.1342,250.392,928.0],["1985-08-19",250.392,250.392,239.5054,246.7631,1506.0],["1985-08-20",246.7631,250.392,243.1342,246.7631,954.0],["1985-08-21",246.7631,254.0209,246.7631,250.392,1778.0],["1985-08-22",246.7631,254.0209,246.7631,250.392,669.0],["1985-08-23",254.0208,257.6496,246.763,254.0208,1013.0],["1985-08-26",254.0208,257.6497,246.7631,246.7631,692.0],["1985-08-27",250.392,254.0208,246.7631,246.7631,793.0],["1985-08-28",246.7631,250.392,246.7631,250.392,350.0],["1985-08-29",246.7631,250.392,243.1342,246.7631,1091.0],["1985-08-30",246.7631,246.7631,243.1342,246.7631,220.0],["1985-09-03",243.1342,246.7631,243.1342,246.7631,594.0],["1985-09-04",243.1342,246.763,239.5053,239.5053,2851.0],["1985-09-05",239.5053,239.5053,224.9898,232.2475,6578.0],["1985-09-06",232.2476,232.2476,221.361,224.9899,2030.0],["1985-09-09",228.6187,232.2476,221.361,228.6187,1379.0],["1985-09-10",228.6187,232.2476,221.361,224.9899,3963.0],["1985-09-11",228.6187,228.6187,217.7321,221.361,666.0],["1985-09-12",217.7321,221.361,217.7321,221.361,2359.0],["1985-09-13",217.7321,221.361,217.7321,221.361,638.0],["1985-09-16",217.7321,221.3609,217.7321,217.7321,1615.0],["1985-09-17",217.7321,221.361,210.4744,210.4744,918.0],["1985-09-18",214.1033,221.361,214.1033,221.361,1470.0],["1985-09-19",221.3609,221.3609,217.7321,217.7321,601.0],["1985-09-20",217.7321,224.9899,217.7321,221.361,1960.0],["1985-09-23",221.3609,224.9898,214.1032,217.7321,334.0],["1985-09-24",217.7321,221.361,214.1033,214.1033,1283.0],["1985-09-25",214.1033,217.7321,210.4744,214.1033,933.0],["1985-09-26",210.4744,214.1033,210.4744,210.4744,3924.0],["1985-09-30",214.1033,224.9899,210.4744,224.9899,1480.0],["1985-10-01",221.361,232.2476,221.361,228.6187,757.0],["1985-10-02",228.6187,235.8764,228.6187,232.2475,1050.0],["1985-10-03",232.2476,243.1342,232.2476,243.1342,1470.0],["1985-10-04",239.5053,246.7631,239.5053,243.1342,1669.0],["1985-10-07",243.1341,257.6496,232.2475,232.2475,975.0],["1985-10-08",232.2476,239.5053,232.2476,235.8765,1273.0],["1985-10-09",235.8764,239.5053,232.2475,232.2475,845.0],["1985-10-10",239.5053,239.5053,235.8764,239.5053,1576.0],["1985-10-11",235.8765,239.5053,235.8765,235.8765,596.0],["1985-10-14",235.8764,243.1342,235.8764,239.5053,762.0],["1985-10-15",243.1342,243.1342,235.8764,239.5053,713.0],["1985-10-16",239.5053,239.5053,232.2476,235.8765,1477.0],["1985-10-17",235.8765,239.5053,232.2476,235.8765,1146.0],["1985-10-18",235.8764,239.5053,235.8764,239.5053,402.0],["1985-10-21",235.8764,239.5053,228.6187,232.2475,625.0],["1985-10-22",232.2476,232.2476,224.9899,228.6187,1804.0],["1985-10-23",224.9899,228.6187,224.9899,224.9899,376.0],["1985-10-24",224.9899,228.6187,224.9899,224.9899,594.0],["1985-10-25",224.9899,228.6187,224.9899,224.9899,912.0],["1985-10-28",229.5071,229.5071,222.2212,229.5071,1610.0],["1985-10-29",225.8642,229.5072,225.8642,225.8642,280.0],["1985-10-30",229.5072,236.7931,229.5072,233.1501,1195.0],["1985-10-31",229.5071,229.5071,225.8641,229.5071,459.0],["1985-11-01",229.5072,236.7931,225.8642,233.1501,684.0],["1985-11-04",236.7931,240.4361,233.1501,240.4361,941.0],["1985-11-05",236.7931,240.4361,233.1501,240.4361,1190.0],["1985-11-06",244.0791,244.0791,233.1502,236.7932,303.0],["1985-11-07",240.4361,262.2939,240.4361,258.651,2613.0],["1985-11-08",255.008,255.008,251.365,255.008,1407.0],["1985-11-11",255.008,258.651,251.365,258.651,918.0],["1985-11-12",255.008,258.651,251.365,258.651,752.0],["1985-11-13",255.008,258.6509,255.008,255.008,684.0],["1985-11-14",255.008,262.2939,255.008,258.651,1003.0],["1985-11-15",262.2939,262.2939,255.008,262.2939,264.0],["1985-11-18",262.2939,265.9369,258.651,258.651,1102.0],["1985-11-19",262.2939,269.5798,262.2939,269.5798,902.0],["1985-11-20",269.5798,273.2228,269.5798,269.5798,1011.0],["1985-11-21",269.5798,273.2228,265.9369,269.5798,2766.0],["1985-11-22",269.5798,273.2228,265.9369,269.5798,1252.0],["1985-11-25",269.5798,276.8658,269.5798,269.5798,1052.0],["1985-11-26",269.5798,273.2228,269.5798,273.2228,604.0],["1985-11-27",273.2228,276.8658,269.5798,269.5798,2587.0],["1985-11-29",269.5798,273.2228,269.5798,273.2228,353.0],["1985-12-02",273.2228,276.8658,269.5798,273.2228,2258.0],["1985-12-03",269.5799,269.5799,258.651,265.9369,1470.0],["1985-12-04",265.9369,265.9369,262.2939,265.9369,1177.0],["1985-12-05",262.2939,265.9369,258.651,258.651,3287.0],["1985-12-06",255.0079,255.0079,244.079,247.722,1055.0],["1985-12-09",244.0791,244.0791,236.7932,236.7932,1931.0],["1985-12-10",236.7932,240.4362,233.1502,236.7932,3937.0],["1985-12-11",236.7931,240.4361,233.1501,233.1501,4176.0],["1985-12-12",233.1501,233.1501,229.5072,233.1501,1039.0],["1985-12-13",218.5782,233.1501,211.2923,218.5782,5472.0],["1985-12-16",214.9353,214.9353,182.1486,189.4345,7999.0],["1985-12-17",193.0774,204.0064,193.0774,204.0064,7815.0],["1985-12-18",207.6494,211.2923,204.0064,207.6494,1405.0],["1985-12-19",207.6494,214.9353,207.6494,207.6494,829.0],["1985-12-20",207.6493,218.5782,207.6493,214.9352,2862.0],["1985-12-23",218.5782,225.8642,218.5782,218.5782,2364.0],["1985-12-24",214.9352,218.5782,211.2923,214.9352,4178.0],["1985-12-26",214.9353,225.8642,214.9353,222.2213,5060.0],["1985-12-27",222.2212,225.8642,218.5782,225.8642,2224.0],["1985-12-30",222.2213,225.8642,218.5783,222.2213,2973.0],["1985-12-31",222.2213,225.8642,218.5783,222.2213,2636.0],["1986-01-02",225.8642,225.8642,222.2212,225.8642,1146.0],["1986-01-03",222.2212,247.722,222.2212,240.4361,2512.0],["1986-01-06",244.079,258.6509,244.079,247.722,1120.0],["1986-01-07",247.722,255.008,247.722,251.365,1187.0],["1986-01-08",247.722,251.365,247.722,247.722,775.0],["1986-01-09",244.079,247.722,225.8641,229.5071,1278.0],["1986-01-10",229.5072,240.4361,229.5072,240.4361,448.0],["1986-01-13",236.7932,236.7932,233.1502,236.7932,371.0],["1986-01-14",236.7932,244.0791,236.7932,236.7932,3699.0],["1986-01-15",240.4361,244.079,236.7931,240.4361,350.0],["1986-01-16",236.7931,240.436,225.8641,229.5071,798.0],["1986-01-17",225.8642,225.8642,222.2213,222.2213,1309.0],["1986-01-20",222.2213,222.2213,218.5783,222.2213,345.0],["1986-01-21",222.2212,222.2212,207.6493,211.2923,1024.0],["1986-01-22",211.2923,211.2923,204.0064,204.0064,2245.0],["1986-01-23",204.0064,207.6493,204.0064,204.0064,666.0],["1986-01-24",204.0064,207.6494,204.0064,207.6494,555.0],["1986-01-27",197.5522,204.869,197.5522,197.5522,1765.0],["1986-01-28",201.2105,201.2105,190.2354,193.8938,2828.0],["1986-01-29",186.5771,186.5771,164.6269,168.2852,6599.0],["1986-01-30",164.6269,175.602,164.6269,168.2852,2792.0],["1986-01-31",168.2853,168.2853,160.9685,164.6269,1589.0],["1986-02-03",160.9685,164.6269,160.9685,164.6269,744.0],["1986-02-04",164.6269,164.6269,146.335,153.6517,1941.0],["1986-02-05",153.6517,160.9685,149.9933,157.3101,1496.0],["1986-02-06",160.9685,160.9685,153.6517,157.3101,446.0],["1986-02-07",160.9685,160.9685,153.6517,153.6517,1493.0],["1986-02-10",153.6517,153.6517,146.335,146.335,1897.0],["1986-02-11",146.3349,149.9933,142.6766,142.6766,1649.0],["1986-02-12",139.0182,142.6766,135.3599,139.0182,1415.0],["1986-02-13",139.0182,139.0182,120.7264,128.0431,5886.0],["1986-02-14",128.0431,128.0431,102.4345,102.4345,4479.0],["1986-02-18",109.7512,117.068,102.4345,113.4096,4692.0],["1986-02-19",113.4096,117.068,109.7512,113.4096,4764.0],["1986-02-20",113.4096,113.4096,109.7512,113.4096,2302.0],["1986-02-21",113.4096,113.4096,109.7512,109.7512,2553.0],["1986-02-24",109.7512,113.4096,106.0929,109.7512,5842.0],["1986-02-25",109.7512,117.068,106.0929,117.068,2136.0],["1986-02-26",117.068,124.3847,113.4096,124.3847,5225.0],["1986-02-27",124.3847,142.6766,124.3847,142.6766,11400.0],["1986-02-28",142.6766,142.6766,131.7015,135.3598,6871.0],["1986-03-03",139.0182,139.0182,128.0431,131.7015,2434.0],["1986-03-04",135.3599,135.3599,128.0431,128.0431,1029.0],["1986-03-05",131.7015,131.7015,128.0431,128.0431,2188.0],["1986-03-06",128.0431,131.7015,124.3847,124.3847,1770.0],["1986-03-07",128.0431,128.0431,124.3847,128.0431,1825.0],["1986-03-10",128.0431,128.0431,124.3847,128.0431,2258.0],["1986-03-11",128.0431,131.7015,124.3847,131.7015,3530.0],["1986-03-12",131.7015,135.3598,128.0431,131.7015,3761.0],["1986-03-13",131.7015,135.3598,128.0431,131.7015,1656.0],["1986-03-14",131.7015,131.7015,128.0431,131.7015,770.0],["1986-03-17",128.0431,128.0431,113.4096,117.068,10591.0],["1986-03-18",120.7264,124.3847,117.068,124.3847,2867.0],["1986-03-19",124.3847,128.0431,117.068,120.7263,10718.0],["1986-03-20",117.068,120.7264,109.7512,113.4096,8852.0],["1986-03-21",113.4096,113.4096,106.0929,113.4096,9782.0],["1986-03-24",109.7512,124.3847,109.7512,120.7263,1325.0],["1986-03-25",124.3847,128.0431,120.7263,120.7263,1130.0],["1986-03-26",124.3847,124.3847,117.068,124.3847,1615.0],["1986-03-27",124.3847,128.0431,124.3847,124.3847,1301.0],["1986-03-31",128.0431,128.0431,113.4096,117.068,1812.0],["1986-04-01",113.4096,117.068,95.1177,117.068,1050.0],["1986-04-02",117.068,120.7264,113.4096,117.068,2035.0],["1986-04-03",120.7263,124.3847,117.068,120.7263,1283.0],["1986-04-04",124.3847,128.0431,120.7264,124.3847,894.0],["1986-04-07",124.3847,128.0431,120.7263,120.7263,1851.0],["1986-04-08",124.3847,128.0431,120.7264,124.3847,674.0],["1986-04-09",128.0431,128.0431,120.7264,124.3847,721.0],["1986-04-10",124.3847,124.3847,120.7263,120.7263,1083.0],["1986-04-11",124.3847,131.7015,117.068,120.7263,1952.0],["1986-04-14",124.3847,124.3847,120.7264,124.3847,285.0],["1986-04-15",124.3847,128.0431,120.7263,120.7263,1405.0],["1986-04-16",124.3847,128.0431,120.7264,124.3847,363.0],["1986-04-17",124.3847,124.3847,120.7263,120.7263,550.0],["1986-04-18",124.3847,124.3847,120.7263,120.7263,713.0],["1986-04-21",124.3847,124.3847,120.7263,120.7263,542.0],["1986-04-22",124.3847,124.3847,120.7263,120.7263,505.0],["1986-04-23",120.7263,124.3847,120.7263,120.7263,1102.0],["1986-04-24",124.3847,124.3847,120.7263,120.7263,272.0],["1986-04-25",120.7264,124.3847,120.7264,124.3847,627.0],["1986-04-28",124.3847,124.3847,120.7263,120.7263,612.0],["1986-04-29",124.3847,124.3847,120.7263,120.7263,1073.0],["1986-04-30",124.3847,124.3847,120.7263,120.7263,1198.0],["1986-05-01",124.3847,124.3847,120.7263,120.7263,1304.0],["1986-05-02",120.7264,124.3847,117.068,117.068,2247.0],["1986-05-05",117.068,120.7263,117.068,120.7263,689.0],["1986-05-06",117.068,120.7264,117.068,117.068,521.0],["1986-05-07",120.7264,120.7264,117.068,117.068,3009.0],["1986-05-08",120.7263,120.7263,117.068,120.7263,643.0],["1986-05-09",120.7264,124.3847,120.7264,124.3847,596.0],["1986-05-12",124.3847,124.3847,120.7264,124.3847,1527.0],["1986-05-13",124.3847,124.3847,120.7263,120.7263,2364.0],["1986-05-14",120.7264,124.3847,120.7264,124.3847,6052.0],["1986-05-15",124.3847,128.0431,120.7264,124.3847,2105.0],["1986-05-16",128.0431,128.0431,124.3847,124.3847,350.0],["1986-05-19",124.3847,128.0431,120.7264,124.3847,2462.0],["1986-05-20",124.3847,124.3847,120.7264,124.3847,1166.0],["1986-05-21",124.3847,124.3847,120.7264,124.3847,295.0],["1986-05-22",124.3847,124.3847,120.7264,124.3847,4629.0],["1986-05-23",124.3847,128.0431,124.3847,128.0431,441.0],["1986-05-27",128.0431,128.0431,120.7264,124.3847,1068.0],["1986-05-28",120.7264,128.0431,120.7264,124.3847,9749.0],["1986-05-29",120.7264,124.3847,120.7264,124.3847,586.0],["1986-05-30",120.7264,128.0431,120.7264,128.0431,397.0],["1986-06-02",124.3847,128.0431,124.3847,124.3847,827.0],["1986-06-03",124.3847,128.0431,124.3847,124.3847,977.0],["1986-06-04",124.3847,124.3847,120.7264,124.3847,1454.0],["1986-06-05",124.3847,124.3847,120.7263,120.7263,723.0],["1986-06-06",124.3847,124.3847,120.7263,120.7263,2320.0],["1986-06-09",120.7263,124.3847,120.7263,120.7263,705.0],["1986-06-10",124.3847,131.7015,120.7264,124.3847,6343.0],["1986-06-11",120.7264,124.3847,120.7264,124.3847,741.0],["1986-06-12",124.3847,124.3847,120.7264,124.3847,2545.0],["1986-06-13",124.3847,124.3847,120.7263,120.7263,386.0],["1986-06-16",120.7263,128.0431,120.7263,120.7263,674.0],["1986-06-17",124.3847,124.3847,120.7264,124.3847,544.0],["1986-06-18",124.3847,124.3847,120.7263,120.7263,557.0],["1986-06-19",120.7263,124.3847,120.7263,120.7263,220.0],["1986-06-20",124.3847,128.0431,120.7263,120.7263,2092.0],["1986-06-23",124.3847,124.3847,120.7263,120.7263,1249.0],["1986-06-24",120.7264,128.0431,120.7264,124.3847,3315.0],["1986-06-25",124.3847,128.0431,124.3847,128.0431,721.0],["1986-06-26",124.3847,128.0431,124.3847,124.3847,3033.0],["1986-06-27",128.0431,149.9934,128.0431,146.335,8201.0],["1986-06-30",153.6517,168.2852,149.9934,168.2852,4990.0],["1986-07-01",171.9436,175.6019,142.6766,149.9933,5420.0],["1986-07-02",149.9933,149.9933,139.0182,142.6766,2245.0],["1986-07-03",139.0182,146.3349,139.0182,142.6766,861.0],["1986-07-07",146.335,149.9933,135.3598,135.3598,1034.0],["1986-07-08",139.0182,139.0182,135.3598,135.3598,967.0],["1986-07-09",139.0182,139.0182,135.3598,135.3598,910.0],["1986-07-10",135.3599,139.0182,135.3599,139.0182,280.0],["1986-07-11",135.3598,139.0182,135.3598,135.3598,612.0],["1986-07-14",135.3598,135.3598,124.3847,124.3847,1695.0],["1986-07-15",124.3847,128.0431,120.7264,128.0431,728.0],["1986-07-16",124.3847,128.0431,124.3847,128.0431,176.0],["1986-07-17",128.0431,128.0431,120.7264,124.3847,1996.0],["1986-07-18",120.7264,124.3847,117.068,117.068,1843.0],["1986-07-21",117.068,120.7263,117.068,120.7263,871.0],["1986-07-22",120.7264,120.7264,117.068,117.068,899.0],["1986-07-23",117.068,120.7264,117.068,117.068,459.0],["1986-07-24",120.7263,120.7263,117.068,120.7263,1257.0],["1986-07-25",117.068,120.7263,117.068,120.7263,293.0],["1986-07-28",117.068,117.068,113.4096,113.4096,848.0],["1986-07-29",113.4096,117.068,113.4096,113.4096,746.0],["1986-07-30",113.4096,117.068,109.7512,113.4096,1716.0],["1986-07-31",113.4096,113.4096,106.0929,106.0929,1436.0],["1986-08-01",109.7512,113.4096,109.7512,109.7512,327.0],["1986-08-04",113.4096,113.4096,109.7512,109.7512,902.0],["1986-08-05",117.068,124.3847,117.068,124.3847,3038.0],["1986-08-06",124.3847,124.3847,117.068,120.7263,1853.0],["1986-08-07",117.068,117.068,113.4096,113.4096,671.0],["1986-08-08",113.4096,117.068,113.4096,117.068,270.0],["1986-08-11",117.068,120.7263,113.4096,120.7263,1866.0],["1986-08-12",120.7264,120.7264,113.4096,113.4096,495.0],["1986-08-13",117.068,117.068,113.4096,113.4096,202.0],["1986-08-14",117.068,117.068,113.4096,117.068,181.0],["1986-08-15",113.4096,117.068,113.4096,113.4096,1418.0],["1986-08-18",113.4096,113.4096,102.4345,102.4345,5651.0],["1986-08-19",102.4345,102.4345,95.1177,102.4345,2405.0],["1986-08-20",98.7761,109.7512,98.7761,109.7512,5065.0],["1986-08-21",106.0929,109.7512,106.0929,106.0929,713.0],["1986-08-22",106.0929,106.0929,106.0929,106.0929,1325.0],["1986-08-25",102.4345,106.0929,102.4345,102.4345,835.0],["1986-08-26",106.0929,109.7512,106.0929,109.7512,736.0],["1986-08-27",109.7512,109.7512,106.0929,109.7512,853.0],["1986-08-28",109.7512,109.7512,106.0929,109.7512,404.0],["1986-08-29",109.7512,109.7512,106.0929,106.0929,1858.0],["1986-09-02",106.0929,109.7512,106.0929,106.0929,1195.0],["1986-09-03",109.7512,109.7512,102.4345,102.4345,1008.0],["1986-09-04",102.4345,106.0929,98.7761,106.0929,3891.0],["1986-09-05",106.0929,106.0929,102.4345,106.0929,1330.0],["1986-09-08",106.0929,106.0929,95.1177,102.4345,6553.0],["1986-09-09",102.4345,102.4345,98.7761,102.4345,518.0],["1986-09-10",102.4345,102.4345,98.7761,102.4345,145.0],["1986-09-11",102.4345,102.4345,98.7761,98.7761,1397.0],["1986-09-12",98.7761,102.4345,98.7761,102.4345,451.0],["1986-09-15",102.4345,102.4345,98.7761,98.7761,840.0],["1986-09-16",102.4345,102.4345,98.7761,98.7761,518.0],["1986-09-17",98.7761,102.4345,98.7761,102.4345,371.0],["1986-09-18",102.4345,102.4345,98.7761,102.4345,829.0],["1986-09-19",102.4345,102.4345,98.7761,102.4345,1218.0],["1986-09-22",102.4345,102.4345,95.1177,98.7761,384.0],["1986-09-23",95.1177,102.4345,95.1177,98.7761,492.0],["1986-09-24",102.4345,102.4345,98.7761,102.4345,363.0],["1986-09-25",102.4345,102.4345,98.7761,98.7761,308.0],["1986-09-26",102.4345,102.4345,98.7761,98.7761,283.0],["1986-09-29",102.4345,102.4345,98.7761,98.7761,469.0],["1986-09-30",98.7761,102.4345,98.7761,102.4345,500.0],["1986-10-01",102.4345,102.4345,98.7761,102.4345,516.0],["1986-10-02",102.4345,102.4345,91.4594,91.4594,1485.0],["1986-10-03",91.4594,95.1177,87.801,87.801,1747.0],["1986-10-06",87.801,102.4345,87.801,91.4594,1112.0],["1986-10-07",91.4594,91.4594,87.801,87.801,552.0],["1986-10-08",91.4594,91.4594,87.801,87.801,625.0],["1986-10-09",87.801,91.4594,87.801,91.4594,492.0],["1986-10-10",91.4594,91.4594,87.801,87.801,858.0],["1986-10-13",87.801,91.4594,87.801,87.801,687.0],["1986-10-14",91.4594,91.4594,87.801,87.801,360.0],["1986-10-15",87.801,91.4594,84.1426,84.1426,941.0],["1986-10-16",87.801,87.801,80.4842,80.4842,848.0],["1986-10-17",80.4842,84.1426,76.8259,80.4842,1312.0],["1986-10-20",80.4842,80.4842,73.1675,73.1675,1166.0],["1986-10-21",73.1675,76.8259,69.5091,76.8259,2514.0],["1986-10-22",73.1675,80.4842,73.1675,80.4842,1229.0],["1986-10-23",76.8259,76.8259,73.1675,76.8259,604.0],["1986-10-24",73.1675,76.8259,73.1675,73.1675,1488.0],["1986-10-27",73.1675,73.1675,69.5091,69.5091,1052.0],["1986-10-28",73.1675,73.1675,69.5091,69.5091,666.0],["1986-10-29",69.5091,73.1675,69.5091,73.1675,607.0],["1986-10-30",73.1675,73.1675,69.5091,73.1675,1384.0],["1986-10-31",73.1675,73.1675,69.5091,69.5091,1846.0],["1986-11-03",73.1675,76.8259,69.5091,73.1675,2281.0],["1986-11-04",73.1675,76.8259,73.1675,76.8259,1185.0],["1986-11-05",76.8259,76.8259,69.5091,73.1675,988.0],["1986-11-06",73.1675,73.1675,69.5091,69.5091,1459.0],["1986-11-07",73.1675,73.1675,65.8507,69.5091,772.0],["1986-11-10",73.1675,73.1675,65.8507,73.1675,3795.0],["1986-11-11",73.1675,73.1675,69.5091,73.1675,490.0],["1986-11-12",73.1675,73.1675,69.5091,69.5091,505.0],["1986-11-13",73.1675,73.1675,69.5091,69.5091,1174.0],["1986-11-14",73.1675,73.1675,69.5091,73.1675,1739.0],["1986-11-17",69.5091,73.1675,69.5091,73.1675,428.0],["1986-11-18",69.5091,73.1675,69.5091,73.1675,990.0],["1986-11-19",73.1675,73.1675,69.5091,73.1675,1091.0],["1986-11-20",73.1675,73.1675,69.5091,73.1675,1301.0],["1986-11-21",73.1675,73.1675,69.5091,69.5091,467.0],["1986-11-24",69.5091,76.8259,69.5091,73.1675,1068.0],["1986-11-25",69.5091,73.1675,65.8507,69.5091,9212.0],["1986-11-26",73.1675,76.8259,69.5091,76.8259,1610.0],["1986-11-28",73.1675,76.8259,73.1675,73.1675,1083.0],["1986-12-01",76.8259,76.8259,69.5091,73.1675,1903.0],["1986-12-02",73.1675,76.8259,73.1675,73.1675,1306.0],["1986-12-03",73.1675,76.8259,73.1675,73.1675,798.0],["1986-12-04",73.1675,76.8259,73.1675,76.8259,1024.0],["1986-12-05",73.1675,87.801,73.1675,80.4842,2519.0],["1986-12-08",84.1426,84.1426,76.8259,80.4842,612.0],["1986-12-09",80.4842,80.4842,76.8259,80.4842,417.0],["1986-12-10",76.8259,80.4842,76.8259,76.8259,215.0],["1986-12-11",76.8259,80.4842,73.1675,76.8259,1379.0],["1986-12-12",76.8259,76.8259,73.1675,73.1675,4344.0],["1986-12-15",76.8259,76.8259,69.5091,73.1675,3419.0],["1986-12-16",69.5091,73.1675,69.5091,69.5091,2322.0],["1986-12-17",69.5091,73.1675,69.5091,73.1675,933.0],["1986-12-18",73.1675,73.1675,69.5091,69.5091,2260.0],["1986-12-19",69.5091,73.1675,69.5091,69.5091,1620.0],["1986-12-22",69.5091,73.1675,69.5091,69.5091,2299.0],["1986-12-23",73.1675,73.1675,69.5091,69.5091,3673.0],["1986-12-24",69.5091,84.1426,69.5091,84.1426,4025.0],["1986-12-26",84.1426,98.7761,84.1426,95.1178,2001.0],["1986-12-29",98.7761,102.4345,95.1178,95.1178,3867.0],["1986-12-30",98.7761,98.7761,91.4594,91.4594,2462.0],["1986-12-31",91.4594,95.1177,87.801,87.801,2182.0],["1987-01-02",87.801,91.4594,87.801,91.4594,1483.0],["1987-01-05",91.4594,95.1178,87.801,95.1178,1755.0],["1987-01-06",98.7761,98.7761,95.1178,95.1178,804.0],["1987-01-07",98.7761,98.7761,95.1177,98.7761,697.0],["1987-01-08",98.7761,109.7512,95.1177,102.4345,1550.0],["1987-01-09",98.7761,109.7512,98.7761,109.7512,2009.0],["1987-01-12",109.7512,113.4096,106.0929,113.4096,5246.0],["1987-01-13",113.4096,120.7264,109.7512,117.068,6221.0],["1987-01-14",117.068,120.7264,113.4096,113.4096,2206.0],["1987-01-15",113.4096,117.068,113.4096,117.068,1669.0],["1987-01-16",117.068,117.068,113.4096,113.4096,2170.0],["1987-01-19",109.7512,117.068,109.7512,117.068,2120.0],["1987-01-20",113.4096,117.068,109.7512,117.068,1757.0],["1987-01-21",113.4096,113.4096,102.4345,102.4345,1926.0],["1987-01-22",106.0929,109.7512,102.4345,102.4345,1768.0],["1987-01-23",102.4345,106.0929,102.4345,102.4345,1146.0],["1987-01-26",106.0929,106.0929,98.7761,98.7761,931.0],["1987-01-27",98.7761,98.7761,95.1178,95.1178,798.0],["1987-01-28",95.1178,98.7761,91.4594,95.1178,964.0],["1987-01-29",95.1178,95.1178,91.4594,95.1178,998.0],["1987-01-30",95.1178,95.1178,91.4594,95.1178,1472.0],["1987-02-02",95.1177,106.0929,91.4594,106.0929,5645.0],["1987-02-03",106.0929,109.7512,102.4345,106.0929,1998.0],["1987-02-04",106.0929,117.068,106.0929,117.068,5075.0],["1987-02-05",117.068,128.0431,117.068,117.068,12410.0],["1987-02-06",120.7264,120.7264,113.4096,117.068,3289.0],["1987-02-09",120.7264,120.7264,117.068,117.068,1410.0],["1987-02-10",120.7264,120.7264,117.068,117.068,1400.0],["1987-02-11",120.7263,142.6766,113.4096,120.7263,827.0],["1987-02-12",120.7264,120.7264,113.4096,117.068,1716.0],["1987-02-13",113.4096,117.068,113.4096,113.4096,547.0],["1987-02-17",113.4096,117.068,109.7512,117.068,842.0],["1987-02-18",117.068,117.068,113.4096,117.068,1146.0],["1987-02-19",109.7512,113.4096,106.0929,109.7512,946.0],["1987-02-20",113.4096,113.4096,106.0929,109.7512,402.0],["1987-02-23",109.7512,113.4096,106.0929,106.0929,969.0],["1987-02-24",102.4345,106.0929,102.4345,102.4345,2263.0],["1987-02-25",102.4345,106.0929,98.7761,102.4345,1050.0],["1987-02-26",98.7761,102.4345,95.1177,102.4345,505.0],["1987-02-27",102.4345,102.4345,95.1177,102.4345,1164.0],["1987-03-02",98.7761,106.0929,98.7761,102.4345,591.0],["1987-03-03",98.7761,106.0929,98.7761,106.0929,573.0],["1987-03-04",102.4345,106.0929,102.4345,106.0929,487.0],["1987-03-05",109.7512,109.7512,102.4345,102.4345,194.0],["1987-03-06",102.4345,106.0929,102.4345,102.4345,332.0],["1987-03-09",106.0929,106.0929,98.7761,102.4345,4080.0],["1987-03-10",102.4345,102.4345,95.1177,98.7761,671.0],["1987-03-11",95.1178,98.7761,95.1178,95.1178,308.0],["1987-03-12",98.7761,98.7761,95.1177,98.7761,822.0],["1987-03-13",98.7761,106.0929,95.1177,106.0929,1993.0],["1987-03-16",106.0929,106.0929,102.4345,106.0929,378.0],["1987-03-17",106.0929,106.0929,102.4345,106.0929,1693.0],["1987-03-18",106.0929,117.068,102.4345,117.068,8007.0],["1987-03-19",117.068,117.068,113.4096,113.4096,2729.0],["1987-03-20",113.4096,117.068,106.0929,106.0929,4632.0],["1987-03-23",106.0929,113.4096,106.0929,113.4096,925.0],["1987-03-24",113.4096,117.068,109.7512,117.068,1231.0],["1987-03-25",117.068,117.068,113.4096,113.4096,1016.0],["1987-03-26",117.068,117.068,102.4345,113.4096,2372.0],["1987-03-27",113.4096,113.4096,106.0929,113.4096,798.0],["1987-03-30",109.7512,109.7512,106.0929,106.0929,959.0],["1987-03-31",106.0929,113.4096,106.0929,106.0929,1102.0],["1987-04-01",109.7512,109.7512,106.0929,109.7512,321.0],["1987-04-02",109.7512,109.7512,106.0929,109.7512,804.0],["1987-04-03",109.7512,120.7263,109.7512,120.7263,3937.0],["1987-04-06",124.3847,124.3847,113.4096,124.3847,3027.0],["1987-04-07",124.3847,135.3598,120.7264,131.7015,6078.0],["1987-04-08",131.7015,135.3598,128.0431,135.3598,2639.0],["1987-04-09",131.7015,135.3598,124.3847,131.7015,1936.0],["1987-04-10",128.0431,131.7015,124.3847,124.3847,814.0],["1987-04-13",124.3847,128.0431,120.7263,120.7263,1260.0],["1987-04-14",124.3847,139.0182,109.7512,113.4096,1770.0],["1987-04-15",113.4096,117.068,109.7512,113.4096,1052.0],["1987-04-16",117.068,120.7264,113.4096,117.068,1462.0],["1987-04-20",120.7264,120.7264,113.4096,117.068,601.0],["1987-04-21",117.068,117.068,113.4096,117.068,1477.0],["1987-04-22",117.068,117.068,113.4096,117.068,513.0],["1987-04-23",117.068,117.068,113.4096,113.4096,578.0],["1987-04-24",113.4096,117.068,113.4096,117.068,705.0],["1987-04-27",117.068,120.7263,113.4096,120.7263,695.0],["1987-04-28",117.068,124.3847,117.068,120.7263,428.0],["1987-04-29",120.7263,124.3847,117.068,120.7263,342.0],["1987-04-30",117.068,120.7264,117.068,117.068,228.0],["1987-05-01",117.068,117.068,113.4096,113.4096,614.0],["1987-05-04",117.068,128.0431,117.068,124.3847,2136.0],["1987-05-05",124.3847,142.6766,124.3847,139.0182,5581.0],["1987-05-06",139.0182,146.335,139.0182,146.335,8079.0],["1987-05-07",146.335,157.3101,146.335,153.6517,6739.0],["1987-05-08",157.3101,160.9685,146.335,153.6517,3626.0],["1987-05-11",153.6517,153.6517,146.335,146.335,3453.0],["1987-05-12",146.335,149.9934,146.335,146.335,1470.0],["1987-05-13",149.9933,149.9933,142.6766,149.9933,1820.0],["1987-05-14",146.3349,149.9933,142.6766,149.9933,2234.0],["1987-05-15",142.6766,146.3349,139.0182,142.6766,1664.0],["1987-05-18",142.6766,146.335,139.0182,146.335,1257.0],["1987-05-19",142.6766,142.6766,131.7015,139.0182,1553.0],["1987-05-20",139.0182,142.6766,139.0182,139.0182,1109.0],["1987-05-21",139.0182,142.6766,135.3599,139.0182,643.0],["1987-05-22",142.6766,146.3349,139.0182,142.6766,410.0],["1987-05-26",139.0182,146.335,139.0182,146.335,762.0],["1987-05-27",146.3349,146.3349,142.6766,142.6766,793.0],["1987-05-28",146.3349,146.3349,139.0182,142.6766,238.0],["1987-05-29",142.6766,146.3349,142.6766,142.6766,308.0],["1987-06-01",142.6766,146.3349,139.0182,142.6766,288.0],["1987-06-02",142.6766,146.335,142.6766,146.335,371.0],["1987-06-03",146.335,146.335,139.0182,139.0182,345.0],["1987-06-04",139.0182,142.6766,139.0182,139.0182,477.0],["1987-06-05",139.0182,142.6766,135.3598,142.6766,404.0],["1987-06-08",142.6766,142.6766,131.7015,135.3598,5487.0],["1987-06-09",139.0182,139.0182,135.3599,139.0182,378.0],["1987-06-10",135.3598,139.0182,135.3598,135.3598,581.0],["1987-06-11",135.3598,139.0182,135.3598,135.3598,244.0],["1987-06-12",139.0182,139.0182,131.7015,131.7015,298.0],["1987-06-15",131.7015,135.3598,131.7015,131.7015,1109.0],["1987-06-16",135.3598,135.3598,131.7015,131.7015,529.0],["1987-06-17",135.3598,135.3598,128.0431,135.3598,1882.0],["1987-06-18",135.3598,135.3598,131.7015,135.3598,1063.0],["1987-06-19",135.3598,135.3598,124.3847,131.7015,4069.0],["1987-06-22",128.0431,131.7015,128.0431,131.7015,588.0],["1987-06-23",131.7015,131.7015,128.0431,131.7015,472.0],["1987-06-24",128.0431,131.7015,124.3847,124.3847,829.0],["1987-06-25",124.3847,128.0431,120.7264,128.0431,1267.0],["1987-06-26",128.0431,128.0431,120.7264,124.3847,835.0],["1987-06-29",128.0431,139.0182,128.0431,135.3598,3994.0],["1987-06-30",131.7015,135.3598,131.7015,135.3598,1470.0],["1987-07-01",135.3598,149.9933,131.7014,149.9933,19230.0],["1987-07-02",149.9934,153.6517,146.335,153.6517,2325.0],["1987-07-06",153.6517,153.6517,142.6766,146.335,2221.0],["1987-07-07",146.335,160.9685,142.6766,160.9685,4736.0],["1987-07-08",160.9685,160.9685,153.6517,160.9685,7136.0],["1987-07-09",160.9685,160.9685,157.3101,160.9685,2066.0],["1987-07-10",160.9685,160.9685,157.3101,160.9685,2737.0],["1987-07-13",160.9685,160.9685,157.3101,160.9685,2602.0],["1987-07-14",160.9685,168.2852,157.3101,168.2852,4124.0],["1987-07-15",168.2852,175.6019,168.2852,171.9436,3512.0],["1987-07-16",175.602,197.5522,171.9436,197.5522,9059.0],["1987-07-17",197.5522,212.1857,193.8938,201.2106,10345.0],["1987-07-20",197.5522,204.869,197.5522,197.5522,4033.0],["1987-07-21",197.5523,201.2107,182.9188,190.2355,4246.0],["1987-07-22",190.2355,190.2355,175.602,182.9187,4720.0],["1987-07-23",175.602,179.2604,164.6269,175.602,3326.0],["1987-07-24",175.6019,179.2603,168.2852,179.2603,1496.0],["1987-07-27",175.602,182.9187,175.602,182.9187,1172.0],["1987-07-28",182.9187,193.8938,182.9187,193.8938,1884.0],["1987-07-29",197.5522,197.5522,190.2355,197.5522,2392.0],["1987-07-30",197.5522,197.5522,186.5771,193.8938,1553.0],["1987-07-31",186.5771,190.2355,182.9187,186.5771,954.0],["1987-08-03",193.8938,197.5522,190.2354,193.8938,10640.0],["1987-08-04",193.8939,193.8939,190.2355,190.2355,3040.0],["1987-08-05",186.5771,190.2355,182.9187,182.9187,990.0],["1987-08-06",182.9187,182.9187,175.602,175.602,1470.0],["1987-08-07",179.2603,182.9187,175.6019,179.2603,1643.0],["1987-08-10",182.9187,186.5771,179.2603,182.9187,858.0],["1987-08-11",182.9187,186.5771,171.9436,186.5771,2657.0],["1987-08-12",171.9436,182.9187,168.2852,175.602,2208.0],["1987-08-13",175.6019,179.2603,171.9436,171.9436,505.0],["1987-08-14",171.9436,175.602,149.9934,164.6269,1008.0],["1987-08-17",168.2852,168.2852,149.9933,149.9933,2942.0],["1987-08-18",149.9934,149.9934,139.0182,139.0182,3932.0],["1987-08-19",142.6766,146.335,139.0182,139.0182,2403.0],["1987-08-20",142.6766,157.3101,142.6766,157.3101,1620.0],["1987-08-21",160.9685,160.9685,157.3101,160.9685,1423.0],["1987-08-24",157.3101,160.9684,149.9933,149.9933,1133.0],["1987-08-25",146.335,153.6517,146.335,146.335,928.0],["1987-08-26",146.335,153.6517,146.335,146.335,1128.0],["1987-08-27",149.9933,157.3101,149.9933,149.9933,1317.0],["1987-08-28",153.6517,153.6517,149.9933,149.9933,1363.0],["1987-08-31",153.6518,164.6269,153.6518,164.6269,2877.0],["1987-09-01",164.6268,171.9436,160.9685,160.9685,1086.0],["1987-09-02",157.3101,164.6268,157.3101,160.9685,1630.0],["1987-09-03",160.9685,164.6268,160.9685,160.9685,487.0],["1987-09-04",164.6269,164.6269,160.9685,164.6269,798.0],["1987-09-08",157.3101,160.9685,149.9933,157.3101,1936.0],["1987-09-09",160.9684,160.9684,149.9933,149.9933,301.0],["1987-09-10",157.3101,164.6268,149.9933,160.9685,1122.0],["1987-09-11",164.6269,164.6269,160.9685,164.6269,464.0],["1987-09-14",164.6268,164.6268,157.3101,160.9685,752.0],["1987-09-15",157.3101,160.9685,157.3101,157.3101,394.0],["1987-09-16",157.3101,160.9685,153.6517,153.6517,705.0],["1987-09-17",153.6517,153.6517,149.9933,149.9933,1008.0],["1987-09-18",153.6517,153.6517,146.3349,149.9933,993.0],["1987-09-21",149.9934,153.6517,146.335,146.335,534.0],["1987-09-22",149.9934,153.6517,146.335,153.6517,993.0],["1987-09-23",153.6517,157.3101,149.9934,153.6517,386.0],["1987-09-24",157.3101,157.3101,149.9934,153.6517,345.0],["1987-09-25",149.9934,153.6517,146.335,146.335,246.0],["1987-09-28",149.9934,149.9934,146.335,146.335,446.0],["1987-09-29",146.335,149.9934,146.335,146.335,643.0],["1987-09-30",146.335,153.6517,146.335,153.6517,1042.0],["1987-10-01",149.9933,153.6517,146.3349,149.9933,811.0],["1987-10-02",149.9933,149.9933,146.3349,149.9933,485.0],["1987-10-05",149.9934,149.9934,146.335,146.335,397.0],["1987-10-06",146.3349,149.9933,142.6766,142.6766,454.0],["1987-10-07",146.335,146.335,135.3598,135.3598,1882.0],["1987-10-08",135.3598,139.0182,131.7015,135.3598,1669.0],["1987-10-09",131.7015,135.3598,131.7015,135.3598,806.0],["1987-10-12",139.0182,139.0182,131.7015,131.7015,861.0],["1987-10-13",135.3598,135.3598,131.7015,131.7015,500.0],["1987-10-14",131.7015,135.3598,131.7015,135.3598,718.0],["1987-10-15",131.7015,135.3598,131.7015,131.7015,1726.0],["1987-10-16",131.7015,135.3598,120.7263,120.7263,2315.0],["1987-10-19",120.7264,120.7264,102.4345,102.4345,2164.0],["1987-10-20",102.4345,109.7512,87.801,87.801,4790.0],["1987-10-21",91.4594,117.068,91.4594,117.068,4847.0],["1987-10-22",117.068,117.068,106.0929,109.7512,1851.0],["1987-10-23",106.0929,113.4096,102.4345,113.4096,1379.0],["1987-10-26",106.0929,106.0929,91.4594,91.4594,2182.0],["1987-10-27",95.1177,102.4345,95.1177,98.7761,1579.0],["1987-10-28",95.1177,98.7761,91.4594,91.4594,3359.0],["1987-10-29",91.4594,95.1177,87.801,87.801,2265.0],["1987-10-30",91.4594,102.4345,87.801,95.1178,1602.0],["1987-11-02",98.7761,106.0929,95.1177,102.4345,920.0],["1987-11-03",106.0929,106.0929,98.7761,98.7761,321.0],["1987-11-04",98.7761,98.7761,95.1178,95.1178,433.0],["1987-11-05",95.1178,98.7761,95.1178,95.1178,630.0],["1987-11-06",102.4345,102.4345,91.4594,91.4594,1060.0],["1987-11-09",95.1177,95.1177,91.4594,91.4594,858.0],["1987-11-10",91.4594,95.1177,87.801,87.801,2431.0],["1987-11-11",91.4594,95.1177,87.801,91.4594,420.0],["1987-11-12",95.1177,98.7761,91.4594,91.4594,594.0],["1987-11-13",98.7761,102.4345,95.1177,98.7761,562.0],["1987-11-16",98.7761,102.4345,95.1178,95.1178,842.0],["1987-11-17",91.4594,95.1177,87.801,87.801,2820.0],["1987-11-18",91.4594,91.4594,84.1426,87.801,3064.0],["1987-11-19",87.801,87.801,84.1426,84.1426,5736.0],["1987-11-20",84.1426,87.801,84.1426,87.801,785.0],["1987-11-23",87.801,87.801,84.1426,84.1426,775.0],["1987-11-24",84.1426,87.801,84.1426,84.1426,1187.0],["1987-11-25",84.1426,87.801,84.1426,87.801,2006.0],["1987-11-27",87.801,87.801,84.1426,87.801,428.0],["1987-11-30",84.1426,95.1178,80.4843,95.1178,2680.0],["1987-12-01",95.1177,95.1177,80.4842,80.4842,1262.0],["1987-12-02",84.1426,87.801,84.1426,84.1426,340.0],["1987-12-03",84.1426,87.801,80.4842,87.801,521.0],["1987-12-04",84.1426,87.801,80.4842,84.1426,1988.0],["1987-12-07",84.1426,84.1426,80.4842,80.4842,1363.0],["1987-12-08",80.4842,84.1426,76.8259,84.1426,1312.0],["1987-12-09",80.4842,84.1426,80.4842,80.4842,1464.0],["1987-12-10",80.4842,84.1426,76.8259,76.8259,1094.0],["1987-12-11",76.8259,80.4842,76.8259,76.8259,1643.0],["1987-12-14",76.8259,80.4842,76.8259,80.4842,1223.0],["1987-12-15",80.4842,84.1426,76.8259,80.4842,1143.0],["1987-12-16",80.4842,80.4842,76.8259,80.4842,1638.0],["1987-12-17",76.8259,80.4842,65.8507,69.5091,7032.0],["1987-12-18",69.5091,80.4842,69.5091,76.8259,3116.0],["1987-12-21",76.8259,76.8259,69.5091,73.1675,2631.0],["1987-12-22",69.5091,73.1675,69.5091,73.1675,2312.0],["1987-12-23",73.1675,80.4842,73.1675,80.4842,6602.0],["1987-12-24",80.4842,80.4842,73.1675,80.4842,2387.0],["1987-12-28",76.8259,80.4842,73.1675,80.4842,1822.0],["1987-12-29",76.8259,80.4842,73.1675,80.4842,2576.0],["1987-12-30",80.4842,80.4842,76.8259,80.4842,3668.0],["1987-12-31",80.4842,80.4842,73.1675,76.8259,2753.0],["1988-01-04",73.1675,76.8259,73.1675,76.8259,3784.0],["1988-01-05",80.4842,84.1426,80.4842,80.4842,1112.0],["1988-01-06",80.4842,84.1426,80.4842,84.1426,422.0],["1988-01-07",84.1426,84.1426,80.4842,84.1426,632.0],["1988-01-08",84.1426,84.1426,80.4842,80.4842,480.0],["1988-01-11",80.4842,80.4842,76.8259,80.4842,342.0],["1988-01-12",80.4842,80.4842,73.1675,76.8259,529.0],["1988-01-13",76.8259,76.8259,73.1675,76.8259,500.0],["1988-01-14",76.8259,80.4842,73.1675,76.8259,848.0],["1988-01-15",80.4842,80.4842,76.8259,80.4842,555.0],["1988-01-18",80.4842,80.4842,76.8259,80.4842,80.0],["1988-01-19",80.4842,80.4842,76.8259,80.4842,179.0],["1988-01-20",76.8259,76.8259,69.5091,73.1675,1778.0],["1988-01-21",73.1675,73.1675,69.5091,73.1675,912.0],["1988-01-22",69.5091,73.1675,69.5091,73.1675,555.0],["1988-01-25",76.8259,76.8259,73.1675,73.1675,915.0],["1988-01-26",76.8259,76.8259,73.1675,76.8259,381.0],["1988-01-27",76.8259,76.8259,73.1675,73.1675,410.0],["1988-01-28",76.8259,76.8259,73.1675,73.1675,837.0],["1988-01-29",76.8259,76.8259,73.1675,73.1675,86.0],["1988-02-01",80.4842,84.1426,76.8259,80.4842,2260.0],["1988-02-02",80.4842,80.4842,76.8259,80.4842,1068.0],["1988-02-03",80.4842,95.1177,76.8259,91.4594,10575.0],["1988-02-04",95.1177,98.7761,91.4594,91.4594,2369.0],["1988-02-05",95.1178,95.1178,91.4594,95.1178,2175.0],["1988-02-08",91.4594,95.1177,87.801,91.4594,2452.0],["1988-02-09",95.1177,95.1177,87.801,91.4594,848.0],["1988-02-10",91.4594,95.1177,87.801,91.4594,378.0],["1988-02-11",91.4594,91.4594,87.801,91.4594,832.0],["1988-02-12",87.801,91.4594,87.801,87.801,334.0],["1988-02-16",91.4594,91.4594,87.801,87.801,824.0],["1988-02-17",91.4594,91.4594,87.801,87.801,1070.0],["1988-02-18",91.4594,91.4594,87.801,87.801,920.0],["1988-02-19",87.801,91.4594,84.1426,84.1426,632.0],["1988-02-22",84.1426,98.7761,84.1426,98.7761,1330.0],["1988-02-23",98.7761,102.4345,95.1177,98.7761,1983.0],["1988-02-24",95.1178,98.7761,91.4594,95.1178,648.0],["1988-02-25",95.1177,98.7761,95.1177,98.7761,428.0],["1988-02-26",98.7761,98.7761,91.4594,91.4594,422.0],["1988-02-29",95.1177,95.1177,91.4594,91.4594,267.0],["1988-03-01",95.1177,95.1177,91.4594,91.4594,301.0],["1988-03-02",95.1177,95.1177,91.4594,91.4594,244.0],["1988-03-03",91.4594,95.1177,87.801,87.801,721.0],["1988-03-04",91.4594,91.4594,87.801,87.801,1135.0],["1988-03-07",87.801,91.4594,87.801,91.4594,552.0],["1988-03-08",91.4594,95.1178,87.801,95.1178,472.0],["1988-03-09",95.1177,98.7761,95.1177,98.7761,1755.0],["1988-03-10",98.7761,109.7512,98.7761,102.4345,3611.0],["1988-03-11",106.0929,106.0929,98.7761,106.0929,1954.0],["1988-03-14",106.0929,106.0929,98.7761,102.4345,765.0],["1988-03-15",102.4345,102.4345,95.1178,95.1178,736.0],["1988-03-16",95.1177,98.7761,87.801,87.801,7247.0],["1988-03-17",91.4594,95.1177,91.4594,91.4594,614.0],["1988-03-18",95.1177,95.1177,91.4594,91.4594,669.0],["1988-03-21",91.4594,91.4594,87.801,87.801,1617.0],["1988-03-22",87.801,91.4594,87.801,87.801,2488.0],["1988-03-23",84.1426,98.7761,84.1426,98.7761,6731.0],["1988-03-24",98.7761,98.7761,91.4594,95.1178,710.0],["1988-03-25",95.1178,95.1178,91.4594,95.1178,428.0],["1988-03-28",95.1177,95.1177,91.4594,91.4594,456.0],["1988-03-29",95.1177,95.1177,91.4594,91.4594,334.0],["1988-03-30",95.1178,95.1178,87.801,95.1178,456.0],["1988-03-31",91.4594,95.1178,91.4594,95.1178,1698.0],["1988-04-04",95.1178,95.1178,91.4594,95.1178,384.0],["1988-04-05",95.1177,95.1177,87.801,91.4594,425.0],["1988-04-06",91.4594,98.7761,91.4594,95.1178,902.0],["1988-04-07",95.1177,98.7761,91.4594,98.7761,1545.0],["1988-04-08",95.1177,98.7761,95.1177,98.7761,568.0],["1988-04-11",98.7761,98.7761,95.1177,98.7761,1006.0],["1988-04-12",102.4345,102.4345,95.1177,102.4345,3984.0],["1988-04-13",102.4345,102.4345,95.1177,98.7761,651.0],["1988-04-14",98.7761,113.4096,91.4594,95.1178,3473.0],["1988-04-15",91.4594,95.1177,91.4594,91.4594,2615.0],["1988-04-18",95.1178,95.1178,91.4594,95.1178,936.0],["1988-04-19",95.1177,95.1177,91.4594,91.4594,863.0],["1988-04-20",91.4594,95.1177,91.4594,91.4594,1019.0],["1988-04-21",95.1177,95.1177,91.4594,91.4594,246.0],["1988-04-22",91.4594,95.1178,91.4594,95.1178,959.0],["1988-04-25",95.1178,95.1178,91.4594,95.1178,474.0],["1988-04-26",95.1177,95.1177,91.4594,91.4594,1055.0],["1988-04-27",91.4594,95.1178,91.4594,95.1178,238.0],["1988-04-28",95.1178,95.1178,91.4594,95.1178,226.0],["1988-04-29",91.4594,95.1178,91.4594,95.1178,868.0],["1988-05-02",91.4594,95.1178,91.4594,95.1178,705.0],["1988-05-03",91.4594,95.1177,91.4594,91.4594,272.0],["1988-05-04",91.4594,95.1177,91.4594,91.4594,552.0],["1988-05-05",91.4594,95.1177,91.4594,91.4594,316.0],["1988-05-06",91.4594,95.1178,91.4594,95.1178,428.0],["1988-05-09",91.4594,95.1177,91.4594,91.4594,1045.0],["1988-05-10",95.1177,95.1177,91.4594,91.4594,482.0],["1988-05-11",91.4594,95.1178,91.4594,95.1178,1568.0],["1988-05-12",91.4594,95.1177,91.4594,91.4594,238.0],["1988-05-13",91.4594,95.1177,91.4594,91.4594,298.0],["1988-05-16",91.4594,95.1177,91.4594,91.4594,666.0],["1988-05-17",91.4594,91.4594,87.801,87.801,583.0],["1988-05-18",87.801,91.4594,87.801,87.801,2851.0],["1988-05-19",84.1426,87.801,84.1426,84.1426,630.0],["1988-05-20",84.1426,87.801,84.1426,87.801,467.0],["1988-05-23",84.1426,87.801,84.1426,84.1426,189.0],["1988-05-24",84.1426,84.1426,80.4842,84.1426,2040.0],["1988-05-25",84.1426,87.801,84.1426,84.1426,148.0],["1988-05-26",84.1426,87.801,84.1426,84.1426,259.0],["1988-05-27",87.801,87.801,84.1426,87.801,386.0],["1988-05-31",87.801,87.801,84.1426,87.801,363.0],["1988-06-01",87.801,87.801,84.1426,87.801,534.0],["1988-06-02",84.1426,87.801,84.1426,84.1426,451.0],["1988-06-03",87.801,87.801,84.1426,87.801,259.0],["1988-06-06",84.1426,87.801,84.1426,87.801,700.0],["1988-06-07",87.801,87.801,80.4842,87.801,1838.0],["1988-06-08",84.1426,109.7512,80.4842,80.4842,5070.0],["1988-06-09",84.1426,84.1426,80.4842,84.1426,967.0],["1988-06-10",87.801,87.801,80.4842,84.1426,337.0],["1988-06-13",84.1426,84.1426,80.4842,84.1426,347.0],["1988-06-14",80.4842,84.1426,80.4842,84.1426,360.0],["1988-06-15",80.4842,84.1426,80.4842,80.4842,1690.0],["1988-06-16",80.4842,84.1426,80.4842,84.1426,272.0],["1988-06-17",84.1426,87.801,80.4842,80.4842,1560.0],["1988-06-20",84.1426,84.1426,80.4842,84.1426,189.0],["1988-06-21",80.4842,87.801,80.4842,84.1426,3847.0],["1988-06-22",84.1426,87.801,84.1426,87.801,384.0],["1988-06-23",84.1426,87.801,84.1426,87.801,1410.0],["1988-06-24",84.1426,87.801,84.1426,87.801,238.0],["1988-06-27",87.801,87.801,84.1426,84.1426,363.0],["1988-06-28",87.801,87.801,84.1426,87.801,111.0],["1988-06-29",87.801,87.801,84.1426,84.1426,189.0],["1988-06-30",84.1426,84.1426,73.1675,84.1426,1496.0],["1988-07-01",80.4842,84.1426,80.4842,84.1426,490.0],["1988-07-05",80.4842,84.1426,80.4842,84.1426,472.0],["1988-07-06",80.4842,84.1426,80.4842,84.1426,319.0],["1988-07-07",84.1426,84.1426,80.4842,84.1426,301.0],["1988-07-08",84.1426,84.1426,80.4842,80.4842,557.0],["1988-07-11",84.1426,87.801,80.4842,84.1426,464.0],["1988-07-12",87.801,87.801,84.1426,84.1426,1288.0],["1988-07-13",84.1426,87.801,80.4842,84.1426,749.0],["1988-07-14",84.1426,87.801,80.4842,84.1426,715.0],["1988-07-15",84.1426,84.1426,80.4842,80.4842,124.0],["1988-07-18",84.1426,87.801,80.4842,84.1426,526.0],["1988-07-19",84.1426,84.1426,80.4842,84.1426,718.0],["1988-07-20",84.1426,84.1426,80.4842,80.4842,106.0],["1988-07-21",80.4842,84.1426,80.4842,80.4842,270.0],["1988-07-22",80.4842,84.1426,80.4842,80.4842,1973.0],["1988-07-25",84.1426,84.1426,80.4842,84.1426,404.0],["1988-07-26",80.4842,84.1426,80.4842,84.1426,130.0],["1988-07-27",84.1426,84.1426,80.4842,84.1426,163.0],["1988-07-28",84.1426,87.801,80.4842,84.1426,923.0],["1988-07-29",84.1426,84.1426,80.4842,84.1426,713.0],["1988-08-01",87.801,87.801,84.1426,87.801,653.0],["1988-08-02",87.801,87.801,84.1426,87.801,951.0],["1988-08-03",84.1426,87.801,84.1426,87.801,262.0],["1988-08-04",84.1426,87.801,80.4842,80.4842,2019.0],["1988-08-05",80.4842,84.1426,76.8259,80.4842,171.0],["1988-08-08",84.1426,84.1426,80.4842,80.4842,967.0],["1988-08-09",80.4842,87.801,80.4842,84.1426,425.0],["1988-08-10",84.1426,84.1426,80.4842,80.4842,739.0],["1988-08-11",84.1426,84.1426,80.4842,80.4842,2566.0],["1988-08-12",80.4842,84.1426,80.4842,84.1426,671.0],["1988-08-15",80.4842,84.1426,80.4842,84.1426,441.0],["1988-08-16",80.4842,84.1426,80.4842,80.4842,202.0],["1988-08-17",84.1426,84.1426,80.4842,80.4842,187.0],["1988-08-18",80.4842,84.1426,80.4842,84.1426,363.0],["1988-08-19",84.1426,84.1426,80.4842,84.1426,168.0],["1988-08-22",84.1426,84.1426,80.4842,80.4842,417.0],["1988-08-23",80.4842,84.1426,80.4842,84.1426,459.0],["1988-08-24",80.4842,84.1426,80.4842,84.1426,575.0],["1988-08-25",84.1426,91.4594,84.1426,87.801,3380.0],["1988-08-26",87.801,87.801,84.1426,87.801,485.0],["1988-08-29",87.801,87.801,84.1426,84.1426,251.0],["1988-08-30",84.1426,87.801,84.1426,87.801,156.0],["1988-08-31",84.1426,87.801,84.1426,87.801,1169.0],["1988-09-01",84.1426,91.4594,84.1426,87.801,2431.0],["1988-09-02",87.801,91.4594,87.801,87.801,630.0],["1988-09-06",87.801,91.4594,87.801,91.4594,1366.0],["1988-09-07",87.801,91.4594,87.801,87.801,977.0],["1988-09-08",87.801,91.4594,84.1426,91.4594,998.0],["1988-09-09",91.4594,91.4594,87.801,87.801,485.0],["1988-09-12",87.801,87.801,84.1426,87.801,210.0],["1988-09-13",87.801,87.801,84.1426,87.801,1102.0],["1988-09-14",84.1426,84.1426,84.1426,84.1426,62.0],["1988-09-15",84.1426,84.1426,80.4842,80.4842,757.0],["1988-09-16",84.1426,84.1426,80.4842,84.1426,298.0],["1988-09-19",84.1426,84.1426,80.4842,80.4842,594.0],["1988-09-20",80.4842,84.1426,80.4842,80.4842,539.0],["1988-09-21",84.1426,84.1426,76.8259,76.8259,3468.0],["1988-09-22",80.4842,80.4842,76.8259,80.4842,228.0],["1988-09-23",80.4842,80.4842,76.8259,80.4842,407.0],["1988-09-26",80.4842,80.4842,76.8259,80.4842,534.0],["1988-09-27",80.4842,80.4842,76.8259,76.8259,207.0],["1988-09-28",80.4842,80.4842,76.8259,76.8259,490.0],["1988-09-29",76.8259,80.4842,76.8259,76.8259,407.0],["1988-09-30",76.8259,84.1426,76.8259,84.1426,469.0],["1988-10-03",80.4842,84.1426,76.8259,80.4842,422.0],["1988-10-04",80.4842,84.1426,80.4842,84.1426,459.0],["1988-10-05",80.4842,84.1426,80.4842,80.4842,181.0],["1988-10-06",80.4842,84.1426,80.4842,84.1426,168.0],["1988-10-07",80.4842,84.1426,80.4842,80.4842,358.0],["1988-10-10",80.4842,84.1426,80.4842,80.4842,298.0],["1988-10-11",80.4842,84.1426,76.8259,84.1426,365.0],["1988-10-12",80.4842,84.1426,80.4842,80.4842,402.0],["1988-10-13",80.4842,80.4842,76.8259,80.4842,581.0],["1988-10-14",76.8259,80.4842,76.8259,76.8259,1008.0],["1988-10-17",76.8259,80.4842,76.8259,76.8259,153.0],["1988-10-18",76.8259,80.4842,76.8259,80.4842,179.0],["1988-10-19",76.8259,80.4842,76.8259,76.8259,1146.0],["1988-10-20",76.8259,76.8259,73.1675,73.1675,1584.0],["1988-10-21",76.8259,76.8259,73.1675,76.8259,544.0],["1988-10-24",76.8259,76.8259,73.1675,73.1675,314.0],["1988-10-25",76.8259,76.8259,73.1675,76.8259,435.0],["1988-10-26",76.8259,76.8259,73.1675,76.8259,226.0],["1988-10-27",73.1675,76.8259,73.1675,76.8259,137.0],["1988-10-28",76.8259,76.8259,73.1675,76.8259,290.0],["1988-10-31",73.1675,76.8259,73.1675,73.1675,752.0],["1988-11-01",73.1675,76.8259,69.5091,73.1675,3808.0],["1988-11-02",76.8259,76.8259,69.5091,76.8259,832.0],["1988-11-03",76.8259,76.8259,73.1675,73.1675,238.0],["1988-11-04",69.5091,73.1675,69.5091,73.1675,321.0],["1988-11-07",73.1675,76.8259,73.1675,76.8259,461.0],["1988-11-08",73.1675,76.8259,73.1675,73.1675,596.0],["1988-11-09",73.1675,76.8259,73.1675,73.1675,588.0],["1988-11-10",73.1675,73.1675,73.1675,73.1675,397.0],["1988-11-11",76.8259,80.4842,73.1675,76.8259,2411.0],["1988-11-14",76.8259,80.4842,73.1675,76.8259,2732.0],["1988-11-15",76.8259,76.8259,73.1675,73.1675,1353.0],["1988-11-16",76.8259,76.8259,73.1675,73.1675,897.0],["1988-11-17",73.1675,76.8259,73.1675,73.1675,708.0],["1988-11-18",76.8259,76.8259,73.1675,76.8259,397.0],["1988-11-21",76.8259,76.8259,73.1675,76.8259,772.0],["1988-11-22",76.8259,76.8259,69.5091,73.1675,487.0],["1988-11-23",69.5091,73.1675,69.5091,73.1675,399.0],["1988-11-25",69.5091,76.8259,69.5091,76.8259,964.0],["1988-11-28",76.8259,76.8259,73.1675,73.1675,905.0],["1988-11-29",73.1675,73.1675,69.5091,73.1675,490.0],["1988-11-30",69.5091,76.8259,69.5091,76.8259,3712.0],["1988-12-01",76.8259,76.8259,73.1675,73.1675,866.0],["1988-12-02",73.1675,76.8259,73.1675,73.1675,765.0],["1988-12-05",69.5091,73.1675,69.5091,69.5091,832.0],["1988-12-06",69.5091,73.1675,69.5091,73.1675,956.0],["1988-12-07",73.1675,73.1675,69.5091,73.1675,2639.0],["1988-12-08",73.1675,73.1675,65.8507,65.8507,855.0],["1988-12-09",65.8507,69.5091,65.8507,65.8507,1208.0],["1988-12-12",69.5091,69.5091,62.1924,65.8507,8046.0],["1988-12-13",65.8507,65.8507,62.1924,62.1924,910.0],["1988-12-14",65.8507,65.8507,62.1924,62.1924,581.0],["1988-12-15",62.1924,62.1924,58.534,62.1924,4469.0],["1988-12-16",58.534,62.1924,58.534,62.1924,4463.0],["1988-12-19",62.1924,62.1924,58.534,62.1924,5573.0],["1988-12-20",65.8507,65.8507,62.1924,62.1924,2027.0],["1988-12-21",62.1924,65.8507,62.1924,65.8507,752.0],["1988-12-22",65.8507,65.8507,62.1924,65.8507,5977.0],["1988-12-23",65.8507,69.5091,65.8507,69.5091,3396.0],["1988-12-27",69.5091,69.5091,65.8507,69.5091,1934.0],["1988-12-28",69.5091,69.5091,65.8507,65.8507,1534.0],["1988-12-29",69.5091,69.5091,65.8507,65.8507,4090.0],["1988-12-30",65.8507,69.5091,62.1924,62.1924,2926.0],["1989-01-03",62.1924,65.8507,62.1924,65.8507,848.0],["1989-01-04",65.8507,65.8507,62.1924,65.8507,677.0],["1989-01-05",65.8507,65.8507,62.1924,65.8507,718.0],["1989-01-06",65.8507,65.8507,62.1924,65.8507,448.0],["1989-01-09",65.8507,65.8507,62.1924,65.8507,1718.0],["1989-01-10",65.8507,65.8507,62.1924,62.1924,938.0],["1989-01-11",65.8507,65.8507,62.1924,65.8507,5088.0],["1989-01-12",65.8507,65.8507,58.534,65.8507,3528.0],["1989-01-13",65.8507,65.8507,62.1924,62.1924,184.0],["1989-01-16",65.8507,69.5091,62.1924,69.5091,12812.0],["1989-01-17",69.5091,69.5091,65.8507,69.5091,1532.0],["1989-01-18",69.5091,84.1426,69.5091,80.4842,12068.0],["1989-01-19",84.1426,87.801,80.4842,87.801,16952.0],["1989-01-20",87.801,91.4594,87.801,91.4594,6050.0],["1989-01-23",95.1177,95.1177,87.801,91.4594,4098.0],["1989-01-24",87.801,87.801,84.1426,87.801,3351.0],["1989-01-25",87.801,87.801,76.8259,80.4842,1498.0],["1989-01-26",80.4842,87.801,80.4842,84.1426,4005.0],["1989-01-27",87.801,87.801,84.1426,87.801,1029.0],["1989-01-30",87.801,87.801,80.4842,84.1426,1817.0],["1989-01-31",84.1426,84.1426,80.4842,80.4842,827.0],["1989-02-01",84.1426,84.1426,80.4842,84.1426,915.0],["1989-02-02",84.1426,87.801,84.1426,87.801,513.0],["1989-02-03",84.1426,87.801,84.1426,87.801,550.0],["1989-02-06",87.801,91.4594,84.1426,91.4594,3844.0],["1989-02-07",91.4594,91.4594,87.801,91.4594,1280.0],["1989-02-08",87.801,91.4594,87.801,91.4594,492.0],["1989-02-09",87.801,91.4594,87.801,87.801,1008.0],["1989-02-10",87.801,87.801,84.1426,87.801,985.0],["1989-02-13",87.801,87.801,76.8259,84.1426,2506.0],["1989-02-14",80.4842,84.1426,76.8259,80.4842,2221.0],["1989-02-15",80.4842,80.4842,73.1675,76.8259,5394.0],["1989-02-16",76.8259,80.4842,73.1675,73.1675,1630.0],["1989-02-17",73.1675,76.8259,73.1675,73.1675,1628.0],["1989-02-21",76.8259,80.4842,73.1675,76.8259,959.0],["1989-02-22",80.4842,80.4842,73.1675,76.8259,1306.0],["1989-02-23",76.8259,76.8259,73.1675,76.8259,1032.0],["1989-02-24",76.8259,76.8259,73.1675,76.8259,3134.0],["1989-02-27",73.1675,76.8259,73.1675,73.1675,684.0],["1989-02-28",76.8259,80.4842,76.8259,80.4842,1547.0],["1989-03-01",80.4842,80.4842,76.8259,76.8259,472.0],["1989-03-02",80.4842,80.4842,76.8259,76.8259,770.0],["1989-03-03",80.4842,91.4594,76.8259,87.801,3455.0],["1989-03-06",87.801,87.801,84.1426,87.801,1252.0],["1989-03-07",87.801,87.801,84.1426,87.801,1128.0],["1989-03-08",87.801,87.801,84.1426,87.801,604.0],["1989-03-09",87.801,87.801,84.1426,87.801,469.0],["1989-03-10",87.801,87.801,84.1426,84.1426,827.0],["1989-03-13",87.801,87.801,80.4842,80.4842,1112.0],["1989-03-14",80.4842,84.1426,80.4842,84.1426,594.0],["1989-03-15",84.1426,87.801,80.4842,84.1426,741.0],["1989-03-16",87.801,87.801,84.1426,84.1426,695.0],["1989-03-17",84.1426,87.801,84.1426,87.801,4990.0],["1989-03-20",87.801,87.801,84.1426,87.801,422.0],["1989-03-21",87.801,87.801,84.1426,87.801,516.0],["1989-03-22",87.801,87.801,84.1426,84.1426,2413.0],["1989-03-23",84.1426,84.1426,84.1426,84.1426,316.0],["1989-03-27",84.1426,84.1426,80.4842,84.1426,671.0],["1989-03-28",84.1426,84.1426,80.4842,80.4842,555.0],["1989-03-29",80.4842,84.1426,80.4842,80.4842,557.0],["1989-03-30",80.4842,84.1426,80.4842,84.1426,321.0],["1989-03-31",84.1426,84.1426,80.4842,84.1426,819.0],["1989-04-03",84.1426,84.1426,80.4842,80.4842,4137.0],["1989-04-04",84.1426,84.1426,80.4842,84.1426,757.0],["1989-04-05",80.4842,84.1426,80.4842,80.4842,371.0],["1989-04-06",80.4842,84.1426,80.4842,80.4842,643.0],["1989-04-07",80.4842,80.4842,76.8259,80.4842,1560.0],["1989-04-10",80.4842,80.4842,76.8259,76.8259,430.0],["1989-04-11",80.4842,80.4842,76.8259,80.4842,573.0],["1989-04-12",80.4842,80.4842,76.8259,76.8259,402.0],["1989-04-13",76.8259,80.4842,76.8259,76.8259,1480.0],["1989-04-14",76.8259,80.4842,76.8259,80.4842,277.0],["1989-04-17",76.8259,84.1426,76.8259,80.4842,835.0],["1989-04-18",84.1426,84.1426,80.4842,84.1426,721.0],["1989-04-19",84.1426,84.1426,80.4842,80.4842,1737.0],["1989-04-20",84.1426,91.4594,80.4842,87.801,3862.0],["1989-04-21",91.4594,91.4594,87.801,87.801,1579.0],["1989-04-24",87.801,91.4594,87.801,91.4594,2628.0],["1989-04-25",91.4594,98.7761,91.4594,95.1178,4445.0],["1989-04-26",95.1178,95.1178,91.4594,95.1178,632.0],["1989-04-27",95.1177,95.1177,91.4594,91.4594,969.0],["1989-04-28",91.4594,95.1177,87.801,91.4594,1439.0],["1989-05-01",87.801,91.4594,87.801,91.4594,1325.0],["1989-05-02",87.801,87.801,84.1426,84.1426,946.0],["1989-05-03",84.1426,84.1426,80.4842,84.1426,1363.0],["1989-05-04",84.1426,87.801,80.4842,87.801,1555.0],["1989-05-05",87.801,87.801,87.801,87.801,254.0],["1989-05-08",87.801,87.801,80.4842,80.4842,713.0],["1989-05-09",84.1426,84.1426,84.1426,84.1426,490.0],["1989-05-10",84.1426,87.801,84.1426,84.1426,301.0],["1989-05-11",84.1426,87.801,84.1426,87.801,443.0],["1989-05-12",84.1426,87.801,84.1426,84.1426,1257.0],["1989-05-15",84.1426,87.801,84.1426,84.1426,526.0],["1989-05-16",87.801,87.801,84.1426,84.1426,251.0],["1989-05-17",84.1426,87.801,80.4842,84.1426,531.0],["1989-05-18",87.801,87.801,80.4842,84.1426,236.0],["1989-05-19",80.4842,84.1426,80.4842,80.4842,197.0],["1989-05-22",84.1426,84.1426,80.4842,84.1426,757.0],["1989-05-23",80.4842,84.1426,80.4842,84.1426,441.0],["1989-05-24",80.4842,84.1426,80.4842,80.4842,547.0],["1989-05-25",80.4842,87.801,80.4842,84.1426,949.0],["1989-05-26",84.1426,87.801,84.1426,84.1426,363.0],["1989-05-30",84.1426,84.1426,84.1426,84.1426,285.0],["1989-05-31",84.1426,84.1426,73.1675,84.1426,1840.0],["1989-06-01",84.1426,87.801,84.1426,84.1426,410.0],["1989-06-02",87.801,87.801,84.1426,87.801,1231.0],["1989-06-05",84.1426,87.801,80.4842,87.801,1420.0],["1989-06-06",87.801,87.801,80.4842,84.1426,2084.0],["1989-06-07",80.4842,84.1426,80.4842,84.1426,332.0],["1989-06-08",84.1426,84.1426,80.4842,80.4842,1029.0],["1989-06-09",80.4842,84.1426,80.4842,80.4842,511.0],["1989-06-12",80.4842,84.1426,80.4842,80.4842,1179.0],["1989-06-13",80.4842,84.1426,80.4842,84.1426,565.0],["1989-06-14",80.4842,84.1426,80.4842,80.4842,1208.0],["1989-06-15",80.4842,80.4842,80.4842,80.4842,1680.0],["1989-06-16",76.8259,80.4842,76.8259,76.8259,1070.0],["1989-06-19",76.8259,80.4842,76.8259,76.8259,280.0],["1989-06-20",76.8259,76.8259,76.8259,76.8259,464.0],["1989-06-21",76.8259,80.4842,76.8259,76.8259,301.0],["1989-06-22",76.8259,80.4842,76.8259,76.8259,612.0],["1989-06-23",76.8259,80.4842,76.8259,80.4842,241.0],["1989-06-26",80.4842,80.4842,76.8259,80.4842,1503.0],["1989-06-27",80.4842,84.1426,80.4842,84.1426,446.0],["1989-06-28",80.4842,84.1426,80.4842,80.4842,288.0],["1989-06-29",80.4842,80.4842,76.8259,76.8259,1459.0],["1989-06-30",76.8259,80.4842,76.8259,80.4842,518.0],["1989-07-03",80.4842,80.4842,73.1675,76.8259,625.0],["1989-07-05",76.8259,80.4842,76.8259,80.4842,1446.0],["1989-07-06",76.8259,84.1426,76.8259,80.4842,1120.0],["1989-07-07",80.4842,84.1426,80.4842,80.4842,425.0],["1989-07-10",80.4842,84.1426,80.4842,80.4842,3388.0],["1989-07-11",87.801,91.4594,84.1426,87.801,6407.0],["1989-07-12",91.4594,95.1178,91.4594,95.1178,4443.0],["1989-07-13",95.1177,98.7761,91.4594,98.7761,11223.0],["1989-07-14",98.7761,102.4345,95.1178,95.1178,1661.0],["1989-07-17",98.7761,98.7761,95.1177,98.7761,2724.0],["1989-07-18",98.7761,109.7512,95.1177,109.7512,12286.0],["1989-07-19",109.7512,124.3847,109.7512,120.7263,11286.0],["1989-07-20",120.7264,124.3847,117.068,117.068,6884.0],["1989-07-21",117.068,120.7264,106.0929,109.7512,4720.0],["1989-07-24",106.0929,113.4096,106.0929,109.7512,3694.0],["1989-07-25",109.7512,113.4096,106.0929,109.7512,1029.0],["1989-07-26",109.7512,109.7512,106.0929,109.7512,498.0],["1989-07-27",109.7512,109.7512,102.4345,106.0929,1470.0],["1989-07-28",106.0929,109.7512,102.4345,106.0929,1853.0],["1989-07-31",106.0929,109.7512,106.0929,109.7512,2372.0],["1989-08-01",106.0929,109.7512,95.1177,98.7761,3854.0],["1989-08-02",98.7761,106.0929,98.7761,106.0929,2665.0],["1989-08-03",102.4345,106.0929,98.7761,98.7761,1138.0],["1989-08-04",95.1178,98.7761,95.1178,95.1178,1693.0],["1989-08-07",98.7761,102.4345,98.7761,102.4345,718.0],["1989-08-08",102.4345,102.4345,98.7761,98.7761,1420.0],["1989-08-09",102.4345,102.4345,98.7761,102.4345,990.0],["1989-08-10",98.7761,102.4345,98.7761,102.4345,430.0],["1989-08-11",98.7761,102.4345,98.7761,102.4345,505.0],["1989-08-14",98.7761,102.4345,98.7761,102.4345,734.0],["1989-08-15",95.1177,95.1177,69.5091,76.8259,12032.0],["1989-08-16",73.1675,76.8259,69.5091,69.5091,5708.0],["1989-08-17",73.1675,76.8259,69.5091,69.5091,2351.0],["1989-08-18",69.5091,69.5091,65.8507,65.8507,2066.0],["1989-08-21",65.8507,69.5091,65.8507,69.5091,2045.0],["1989-08-22",69.5091,69.5091,65.8507,65.8507,1366.0],["1989-08-23",69.5091,76.8259,65.8507,73.1675,1879.0],["1989-08-24",76.8259,84.1426,76.8259,80.4842,2351.0],["1989-08-25",80.4842,84.1426,76.8259,84.1426,1262.0],["1989-08-28",84.1426,84.1426,76.8259,76.8259,298.0],["1989-08-29",76.8259,80.4842,76.8259,80.4842,544.0],["1989-08-30",80.4842,80.4842,76.8259,80.4842,1454.0],["1989-08-31",80.4842,80.4842,76.8259,76.8259,277.0],["1989-09-01",76.8259,80.4842,76.8259,76.8259,290.0],["1989-09-05",76.8259,76.8259,73.1675,76.8259,1063.0],["1989-09-06",73.1675,76.8259,73.1675,73.1675,1384.0],["1989-09-07",73.1675,76.8259,73.1675,73.1675,469.0],["1989-09-08",73.1675,73.1675,69.5091,73.1675,796.0],["1989-09-11",73.1675,76.8259,73.1675,76.8259,640.0],["1989-09-12",73.1675,80.4842,73.1675,76.8259,778.0],["1989-09-13",76.8259,76.8259,73.1675,76.8259,425.0],["1989-09-14",76.8259,76.8259,73.1675,73.1675,288.0],["1989-09-15",76.8259,76.8259,73.1675,73.1675,288.0],["1989-09-18",73.1675,76.8259,73.1675,73.1675,822.0],["1989-09-19",73.1675,76.8259,73.1675,73.1675,1439.0],["1989-09-20",73.1675,76.8259,73.1675,76.8259,293.0],["1989-09-21",76.8259,80.4842,76.8259,76.8259,757.0],["1989-09-22",80.4842,80.4842,73.1675,76.8259,575.0],["1989-09-25",76.8259,76.8259,73.1675,76.8259,342.0],["1989-09-26",73.1675,76.8259,73.1675,73.1675,109.0],["1989-09-27",76.8259,76.8259,73.1675,73.1675,526.0],["1989-09-28",73.1675,76.8259,73.1675,73.1675,332.0],["1989-09-29",73.1675,76.8259,73.1675,76.8259,674.0],["1989-10-02",76.8259,76.8259,73.1675,76.8259,184.0],["1989-10-03",76.8259,76.8259,69.5091,73.1675,796.0],["1989-10-04",69.5091,73.1675,69.5091,73.1675,679.0],["1989-10-05",73.1675,73.1675,69.5091,69.5091,531.0],["1989-10-06",69.5091,73.1675,69.5091,69.5091,513.0],["1989-10-09",69.5091,73.1675,69.5091,73.1675,355.0],["1989-10-10",69.5091,76.8259,69.5091,76.8259,2330.0],["1989-10-11",76.8259,80.4842,76.8259,76.8259,1164.0],["1989-10-12",80.4842,80.4842,76.8259,76.8259,422.0],["1989-10-13",80.4842,80.4842,76.8259,76.8259,975.0],["1989-10-16",65.8507,76.8259,62.1924,73.1675,1638.0],["1989-10-17",73.1675,76.8259,69.5091,73.1675,295.0],["1989-10-18",73.1675,76.8259,69.5091,73.1675,360.0],["1989-10-19",73.1675,73.1675,69.5091,69.5091,443.0],["1989-10-20",73.1675,73.1675,69.5091,73.1675,529.0],["1989-10-23",76.8259,76.8259,73.1675,73.1675,679.0],["1989-10-24",73.1675,73.1675,69.5091,69.5091,671.0],["1989-10-25",69.5091,73.1675,69.5091,69.5091,415.0],["1989-10-26",69.5091,73.1675,69.5091,69.5091,785.0],["1989-10-27",69.5091,69.5091,65.8507,69.5091,534.0],["1989-10-30",69.5091,69.5091,65.8507,65.8507,829.0],["1989-10-31",69.5091,69.5091,62.1924,65.8507,3027.0],["1989-11-01",65.8507,65.8507,62.1924,62.1924,1975.0],["1989-11-02",65.8507,65.8507,62.1924,65.8507,441.0],["1989-11-03",65.8507,69.5091,65.8507,65.8507,640.0],["1989-11-06",65.8507,69.5091,62.1924,62.1924,526.0],["1989-11-07",65.8507,65.8507,62.1924,65.8507,617.0],["1989-11-08",65.8507,69.5091,65.8507,69.5091,386.0],["1989-11-09",69.5091,69.5091,65.8507,69.5091,391.0],["1989-11-10",65.8507,69.5091,65.8507,65.8507,1065.0],["1989-11-13",65.8507,65.8507,62.1924,62.1924,1257.0],["1989-11-14",62.1924,65.8507,62.1924,65.8507,241.0],["1989-11-15",62.1924,65.8507,62.1924,65.8507,158.0],["1989-11-16",65.8507,65.8507,62.1924,62.1924,220.0],["1989-11-17",62.1924,69.5091,62.1924,69.5091,1739.0],["1989-11-20",69.5091,69.5091,65.8507,69.5091,9170.0],["1989-11-21",69.5091,76.8259,69.5091,76.8259,2890.0],["1989-11-22",73.1675,76.8259,73.1675,73.1675,1363.0],["1989-11-24",76.8259,76.8259,73.1675,76.8259,1527.0],["1989-11-27",73.1675,80.4842,73.1675,73.1675,1506.0],["1989-11-28",76.8259,76.8259,73.1675,76.8259,661.0],["1989-11-29",73.1675,73.1675,69.5091,73.1675,573.0],["1989-11-30",73.1675,84.1426,69.5091,80.4842,9580.0],["1989-12-01",80.4842,87.801,80.4842,87.801,5495.0],["1989-12-04",87.801,91.4594,87.801,91.4594,4119.0],["1989-12-05",91.4594,95.1177,87.801,91.4594,4995.0],["1989-12-06",91.4594,98.7761,87.801,95.1178,3821.0],["1989-12-07",95.1178,98.7761,91.4594,95.1178,3398.0],["1989-12-08",98.7761,109.7512,98.7761,109.7512,10573.0],["1989-12-11",109.7512,113.4096,106.0929,113.4096,7387.0],["1989-12-12",117.068,117.068,102.4345,106.0929,12641.0],["1989-12-13",106.0929,113.4096,106.0929,109.7512,12353.0],["1989-12-14",109.7512,109.7512,102.4345,102.4345,4616.0],["1989-12-15",106.0929,106.0929,95.1177,98.7761,4329.0],["1989-12-18",98.7761,102.4345,98.7761,102.4345,1843.0],["1989-12-19",98.7761,102.4345,95.1178,95.1178,995.0],["1989-12-20",95.1178,98.7761,95.1178,95.1178,1130.0],["1989-12-21",95.1177,95.1177,87.801,91.4594,2146.0],["1989-12-22",95.1177,98.7761,91.4594,98.7761,2805.0],["1989-12-26",95.1178,98.7761,95.1178,95.1178,814.0],["1989-12-27",95.1178,98.7761,91.4594,95.1178,907.0],["1989-12-28",95.1177,95.1177,87.801,91.4594,1371.0],["1989-12-29",87.801,102.4345,84.1426,102.4345,3974.0],["1990-01-02",95.1177,95.1177,84.1426,87.801,4920.0],["1990-01-03",87.801,87.801,84.1426,87.801,2110.0],["1990-01-04",84.1426,84.1426,80.4842,80.4842,2667.0],["1990-01-05",76.8259,80.4842,76.8259,76.8259,1420.0],["1990-01-08",80.4842,80.4842,76.8259,76.8259,529.0],["1990-01-09",76.8259,80.4842,76.8259,80.4842,1449.0],["1990-01-10",76.8259,84.1426,76.8259,80.4842,1335.0],["1990-01-11",80.4842,80.4842,76.8259,80.4842,363.0],["1990-01-12",80.4842,80.4842,76.8259,76.8259,511.0],["1990-01-15",76.8259,80.4842,76.8259,76.8259,1164.0],["1990-01-16",73.1675,76.8259,73.1675,73.1675,666.0],["1990-01-17",73.1675,76.8259,73.1675,73.1675,702.0],["1990-01-18",73.1675,76.8259,73.1675,73.1675,1109.0],["1990-01-19",76.8259,76.8259,73.1675,76.8259,4539.0],["1990-01-22",76.8259,76.8259,73.1675,73.1675,1747.0],["1990-01-23",73.1675,76.8259,73.1675,73.1675,995.0],["1990-01-24",73.1675,76.8259,69.5091,69.5091,2348.0],["1990-01-25",73.1675,73.1675,65.8507,73.1675,3678.0],["1990-01-26",69.5091,73.1675,69.5091,73.1675,1477.0],["1990-01-29",73.1675,73.1675,69.5091,73.1675,583.0],["1990-01-30",69.5091,73.1675,69.5091,69.5091,619.0],["1990-01-31",69.5091,73.1675,69.5091,69.5091,1301.0],["1990-02-01",73.1675,84.1426,69.5091,84.1426,4370.0],["1990-02-02",84.1426,95.1177,84.1426,91.4594,5140.0],["1990-02-05",91.4594,91.4594,84.1426,84.1426,1568.0],["1990-02-06",87.801,91.4594,84.1426,84.1426,3730.0],["1990-02-07",84.1426,91.4594,80.4842,87.801,5174.0],["1990-02-08",87.801,91.4594,87.801,91.4594,7830.0],["1990-02-09",87.801,87.801,84.1426,87.801,2105.0],["1990-02-12",87.801,91.4594,87.801,91.4594,936.0],["1990-02-13",87.801,91.4594,87.801,91.4594,2781.0],["1990-02-14",87.801,91.4594,87.801,91.4594,5277.0],["1990-02-15",91.4594,98.7761,91.4594,98.7761,6755.0],["1990-02-16",102.4345,102.4345,95.1177,98.7761,9500.0],["1990-02-20",102.4345,106.0929,91.4594,102.4345,12986.0],["1990-02-21",98.7761,98.7761,95.1178,95.1178,1384.0],["1990-02-22",95.1178,98.7761,95.1178,95.1178,1252.0],["1990-02-23",84.1426,87.801,80.4842,84.1426,6967.0],["1990-02-26",84.1426,84.1426,76.8259,80.4842,3380.0],["1990-02-27",80.4842,80.4842,76.8259,80.4842,542.0],["1990-02-28",76.8259,80.4842,73.1675,73.1675,3458.0],["1990-03-01",76.8259,80.4842,73.1675,80.4842,3287.0],["1990-03-02",80.4842,80.4842,76.8259,80.4842,1682.0],["1990-03-05",80.4842,80.4842,73.1675,76.8259,1353.0],["1990-03-06",76.8259,80.4842,76.8259,80.4842,609.0],["1990-03-07",76.8259,80.4842,76.8259,76.8259,923.0],["1990-03-08",76.8259,80.4842,76.8259,76.8259,327.0],["1990-03-09",76.8259,80.4842,76.8259,76.8259,1941.0],["1990-03-12",80.4842,80.4842,73.1675,76.8259,1135.0],["1990-03-13",76.8259,80.4842,76.8259,80.4842,277.0],["1990-03-14",76.8259,80.4842,76.8259,76.8259,410.0],["1990-03-15",80.4842,80.4842,73.1675,76.8259,804.0],["1990-03-16",76.8259,80.4842,76.8259,76.8259,5062.0],["1990-03-19",76.8259,80.4842,76.8259,76.8259,293.0],["1990-03-20",76.8259,80.4842,76.8259,76.8259,340.0],["1990-03-21",76.8259,76.8259,73.1675,73.1675,2260.0],["1990-03-22",73.1675,76.8259,73.1675,73.1675,912.0],["1990-03-23",76.8259,76.8259,73.1675,76.8259,3587.0],["1990-03-26",73.1675,76.8259,73.1675,73.1675,599.0],["1990-03-27",73.1675,76.8259,73.1675,76.8259,886.0],["1990-03-28",76.8259,76.8259,73.1675,73.1675,1255.0],["1990-03-29",76.8259,76.8259,73.1675,76.8259,586.0],["1990-03-30",73.1675,76.8259,73.1675,73.1675,2027.0],["1990-04-02",73.1675,76.8259,73.1675,76.8259,2138.0],["1990-04-03",76.8259,76.8259,73.1675,76.8259,472.0],["1990-04-04",76.8259,76.8259,73.1675,73.1675,643.0],["1990-04-05",73.1675,76.8259,73.1675,73.1675,772.0],["1990-04-06",76.8259,76.8259,73.1675,73.1675,394.0],["1990-04-09",73.1675,76.8259,73.1675,76.8259,368.0],["1990-04-10",73.1675,76.8259,73.1675,73.1675,1558.0],["1990-04-11",73.1675,73.1675,69.5091,73.1675,1755.0],["1990-04-12",69.5091,73.1675,69.5091,69.5091,264.0],["1990-04-16",73.1675,73.1675,69.5091,69.5091,254.0],["1990-04-17",69.5091,73.1675,69.5091,69.5091,233.0],["1990-04-18",69.5091,73.1675,69.5091,69.5091,1205.0],["1990-04-19",69.5091,73.1675,69.5091,73.1675,793.0],["1990-04-20",69.5091,73.1675,69.5091,69.5091,534.0],["1990-04-23",69.5091,73.1675,69.5091,69.5091,985.0],["1990-04-24",69.5091,73.1675,69.5091,73.1675,301.0],["1990-04-25",69.5091,73.1675,69.5091,73.1675,1252.0],["1990-04-26",69.5091,73.1675,69.5091,73.1675,477.0],["1990-04-27",73.1675,73.1675,69.5091,69.5091,368.0],["1990-04-30",69.5091,69.5091,65.8507,65.8507,1884.0],["1990-05-01",69.5091,69.5091,65.8507,69.5091,231.0],["1990-05-02",69.5091,69.5091,65.8507,65.8507,728.0],["1990-05-03",69.5091,69.5091,65.8507,69.5091,726.0],["1990-05-04",73.1675,73.1675,69.5091,73.1675,277.0],["1990-05-07",69.5091,69.5091,65.8507,65.8507,389.0],["1990-05-08",65.8507,69.5091,65.8507,65.8507,1094.0],["1990-05-09",65.8507,73.1675,65.8507,73.1675,1177.0],["1990-05-10",69.5091,73.1675,69.5091,69.5091,111.0],["1990-05-11",73.1675,73.1675,69.5091,69.5091,1454.0],["1990-05-14",73.1675,73.1675,69.5091,69.5091,378.0],["1990-05-15",69.5091,73.1675,69.5091,69.5091,197.0],["1990-05-16",69.5091,69.5091,65.8507,65.8507,4266.0],["1990-05-17",69.5091,69.5091,65.8507,69.5091,347.0],["1990-05-18",69.5091,69.5091,62.1924,65.8507,7462.0],["1990-05-21",62.1924,65.8507,62.1924,62.1924,1332.0],["1990-05-22",65.8507,65.8507,62.1924,65.8507,3030.0],["1990-05-23",62.1924,65.8507,58.534,58.534,2784.0],["1990-05-24",58.534,65.8507,58.534,62.1924,1514.0],["1990-05-25",65.8507,65.8507,62.1924,62.1924,772.0],["1990-05-29",62.1924,65.8507,62.1924,62.1924,840.0],["1990-05-30",62.1924,65.8507,62.1924,65.8507,2055.0],["1990-05-31",65.8507,69.5091,62.1924,69.5091,3341.0],["1990-06-01",69.5091,69.5091,62.1924,62.1924,3432.0],["1990-06-04",65.8507,65.8507,62.1924,62.1924,342.0],["1990-06-05",62.1924,65.8507,58.534,58.534,7952.0],["1990-06-06",62.1924,62.1924,58.534,62.1924,5925.0],["1990-06-07",58.534,62.1924,58.534,62.1924,1345.0],["1990-06-08",62.1924,65.8507,62.1924,62.1924,625.0],["1990-06-11",58.534,62.1924,58.534,58.534,1599.0],["1990-06-12",58.534,62.1924,54.8756,54.8756,4158.0],["1990-06-13",58.534,58.534,51.2172,58.534,3753.0],["1990-06-14",58.534,58.534,51.2172,54.8756,4012.0],["1990-06-15",54.8756,58.534,54.8756,58.534,1509.0],["1990-06-18",54.8756,58.534,51.2172,54.8756,835.0],["1990-06-19",54.8756,58.534,51.2172,51.2172,1661.0],["1990-06-20",51.2172,54.8756,51.2172,51.2172,464.0],["1990-06-21",54.8756,54.8756,51.2172,51.2172,1483.0],["1990-06-22",54.8756,54.8756,51.2172,51.2172,1055.0],["1990-06-25",51.2172,58.534,51.2172,58.534,1822.0],["1990-06-26",58.534,58.534,54.8756,54.8756,2828.0],["1990-06-27",58.534,58.534,51.2172,51.2172,3357.0],["1990-06-28",51.2173,51.2173,47.5589,47.5589,2488.0],["1990-06-29",47.5589,51.2173,43.9005,47.5589,4655.0],["1990-07-02",51.2173,51.2173,47.5589,47.5589,1244.0],["1990-07-03",47.5589,51.2172,47.5589,51.2172,689.0],["1990-07-05",51.2172,51.2172,47.5589,51.2172,752.0],["1990-07-06",47.5589,51.2173,47.5589,47.5589,218.0],["1990-07-09",47.5589,51.2172,47.5589,51.2172,386.0],["1990-07-10",51.2173,51.2173,47.5589,47.5589,368.0],["1990-07-11",47.5589,51.2173,47.5589,47.5589,604.0],["1990-07-12",51.2172,54.8756,47.5589,54.8756,4432.0],["1990-07-13",54.8756,58.534,47.5589,51.2172,5596.0],["1990-07-16",47.5589,51.2172,47.5589,51.2172,982.0],["1990-07-17",51.2172,54.8756,47.5589,51.2172,1192.0],["1990-07-18",47.5589,54.8756,47.5589,47.5589,241.0],["1990-07-19",47.5589,54.8756,47.5589,51.2172,345.0],["1990-07-20",54.8756,54.8756,51.2172,51.2172,1529.0],["1990-07-23",54.8756,54.8756,51.2172,51.2172,638.0],["1990-07-24",54.8756,54.8756,51.2172,54.8756,2776.0],["1990-07-25",54.8756,54.8756,51.2172,54.8756,381.0],["1990-07-26",54.8756,54.8756,51.2172,51.2172,249.0],["1990-07-27",54.8756,58.534,51.2172,58.534,1833.0],["1990-07-30",58.534,62.1924,54.8756,54.8756,1926.0],["1990-07-31",58.534,58.534,54.8756,54.8756,428.0],["1990-08-01",58.534,58.534,54.8756,58.534,842.0],["1990-08-02",62.1924,65.8507,54.8756,58.534,9248.0],["1990-08-03",54.8756,54.8756,47.5589,54.8756,8585.0],["1990-08-06",58.534,62.1924,54.8756,62.1924,4243.0],["1990-08-07",62.1924,73.1675,58.534,69.5091,8771.0],["1990-08-08",69.5091,73.1675,65.8507,65.8507,4653.0],["1990-08-09",65.8507,69.5091,62.1924,65.8507,8315.0],["1990-08-10",65.8507,69.5091,62.1924,69.5091,3217.0],["1990-08-13",69.5091,73.1675,65.8507,65.8507,2908.0],["1990-08-14",69.5091,69.5091,58.534,58.534,5640.0],["1990-08-15",58.534,62.1924,58.534,62.1924,801.0],["1990-08-16",62.1924,65.8507,62.1924,65.8507,2745.0],["1990-08-17",65.8507,65.8507,58.534,62.1924,1623.0],["1990-08-20",62.1924,65.8507,58.534,58.534,609.0],["1990-08-21",58.534,62.1924,54.8756,58.534,2434.0],["1990-08-22",58.534,58.534,54.8756,54.8756,1006.0],["1990-08-23",54.8756,58.534,36.5838,47.5589,11744.0],["1990-08-24",47.5589,47.5589,40.2421,43.9005,2900.0],["1990-08-27",40.2421,47.5589,40.2421,43.9005,2372.0],["1990-08-28",47.5589,47.5589,40.2421,43.9005,656.0],["1990-08-29",40.2421,47.5589,40.2421,43.9005,1550.0],["1990-08-30",43.9005,47.5589,43.9005,43.9005,4984.0],["1990-08-31",47.5589,47.5589,40.2421,43.9005,2491.0],["1990-09-04",40.2421,43.9005,40.2421,40.2421,674.0],["1990-09-05",40.2421,43.9005,40.2421,43.9005,1511.0],["1990-09-06",43.9005,47.5589,43.9005,43.9005,1664.0],["1990-09-07",47.5589,51.2172,47.5589,51.2172,1032.0],["1990-09-10",51.2173,51.2173,43.9005,47.5589,1630.0],["1990-09-11",43.9005,47.5589,43.9005,43.9005,1387.0],["1990-09-12",43.9005,51.2173,43.9005,47.5589,721.0],["1990-09-13",47.5589,47.5589,43.9005,43.9005,1247.0],["1990-09-14",47.5589,47.5589,40.2421,40.2421,596.0],["1990-09-17",43.9005,43.9005,40.2421,40.2421,373.0],["1990-09-18",43.9005,43.9005,40.2421,40.2421,1083.0],["1990-09-19",40.2421,43.9005,40.2421,43.9005,386.0],["1990-09-20",40.2421,43.9005,40.2421,40.2421,757.0],["1990-09-21",40.2421,43.9005,40.2421,43.9005,1356.0],["1990-09-24",43.9005,43.9005,40.2421,43.9005,1039.0],["1990-09-25",40.2421,40.2421,36.5837,36.5837,454.0],["1990-09-26",36.5837,40.2421,36.5837,36.5837,1021.0],["1990-09-27",36.5837,36.5837,32.9254,36.5837,2488.0],["1990-09-28",32.9254,36.5837,32.9254,36.5837,1353.0],["1990-10-01",32.9254,36.5837,32.9254,32.9254,1109.0],["1990-10-02",32.9254,36.5837,29.267,29.267,2431.0],["1990-10-03",29.267,36.5837,29.267,29.267,1003.0],["1990-10-04",29.267,32.9254,29.267,29.267,1900.0],["1990-10-05",29.267,32.9254,29.267,32.9254,1148.0],["1990-10-08",32.9254,32.9254,29.267,29.267,923.0],["1990-10-09",32.9254,36.5837,29.267,36.5837,1770.0],["1990-10-10",32.9254,36.5837,32.9254,32.9254,664.0],["1990-10-11",36.5837,36.5837,29.267,29.267,1037.0],["1990-10-12",29.267,32.9254,29.267,32.9254,977.0],["1990-10-15",29.267,32.9254,29.267,32.9254,451.0],["1990-10-16",29.267,32.9254,29.267,29.267,938.0],["1990-10-17",32.9254,32.9254,29.267,29.267,2307.0],["1990-10-18",32.9254,32.9254,29.267,29.267,967.0],["1990-10-19",32.9254,32.9254,29.267,29.267,1210.0],["1990-10-22",29.267,29.267,25.6086,27.4378,1433.0],["1990-10-23",29.267,29.267,25.6086,25.6086,1198.0],["1990-10-24",25.6086,29.267,25.6086,29.267,1488.0],["1990-10-25",27.4378,29.267,25.6086,27.4378,842.0],["1990-10-26",25.6086,27.4378,25.6086,25.6086,1001.0],["1990-10-29",25.6086,27.4378,25.6086,25.6086,365.0],["1990-10-30",23.7794,25.6086,23.7794,25.6086,682.0],["1990-10-31",23.7794,23.7794,21.9502,21.9502,998.0],["1990-11-01",21.9502,21.9502,20.1211,21.9502,1148.0],["1990-11-02",20.1211,21.9502,18.2919,21.9502,422.0],["1990-11-05",20.1211,21.9502,18.2919,20.1211,1371.0],["1990-11-06",21.9502,21.9502,18.2919,20.1211,881.0],["1990-11-07",18.2919,23.7794,18.2919,20.1211,3445.0],["1990-11-08",20.1211,23.7794,20.1211,21.9502,892.0],["1990-11-09",21.9503,23.7794,21.9503,23.7794,412.0],["1990-11-12",21.9502,23.7794,21.9502,21.9502,666.0],["1990-11-13",20.1211,23.7794,20.1211,21.9502,1317.0],["1990-11-14",23.7794,23.7794,21.9502,21.9502,581.0],["1990-11-15",21.9502,21.9502,18.2919,20.1211,881.0],["1990-11-16",20.1211,20.1211,18.2919,18.2919,1332.0],["1990-11-19",18.2919,20.1211,18.2919,18.2919,1076.0],["1990-11-20",18.2919,20.1211,18.2919,18.2919,625.0],["1990-11-21",18.2919,20.1211,18.2919,20.1211,1229.0],["1990-11-23",20.1211,20.1211,18.2919,18.2919,550.0],["1990-11-26",18.2919,20.1211,18.2919,18.2919,998.0],["1990-11-27",20.1211,20.1211,18.2919,18.2919,689.0],["1990-11-28",18.2919,20.1211,18.2919,18.2919,1008.0],["1990-11-29",18.2919,20.1211,9.1459,18.2919,1094.0],["1990-11-30",18.2919,20.1211,16.4627,18.2919,736.0],["1990-12-03",18.2919,18.2919,16.4627,18.2919,456.0],["1990-12-04",16.4627,18.2919,14.6335,16.4627,907.0],["1990-12-05",18.2919,20.1211,16.4627,18.2919,1288.0],["1990-12-06",18.2919,20.1211,18.2919,18.2919,1470.0],["1990-12-07",18.2919,18.2919,14.6335,14.6335,4463.0],["1990-12-10",16.4627,16.4627,14.6335,14.6335,1900.0],["1990-12-11",14.6335,16.4627,14.6335,14.6335,677.0],["1990-12-12",14.6335,16.4627,14.6335,14.6335,933.0],["1990-12-13",14.6335,14.6335,12.8043,12.8043,1547.0],["1990-12-14",12.8043,14.6335,12.8043,12.8043,1553.0],["1990-12-17",11.8897,13.7189,10.9751,11.8897,1428.0],["1990-12-18",10.9751,12.8043,10.9751,11.8897,884.0],["1990-12-19",11.8897,12.8043,10.9751,12.8043,2258.0],["1990-12-20",11.8897,11.8897,10.9751,10.9751,1299.0],["1990-12-21",10.9751,10.9751,9.1459,10.0605,5780.0],["1990-12-24",10.9751,10.9751,9.1459,10.9751,905.0],["1990-12-26",10.0605,10.9751,9.1459,10.0605,6716.0],["1990-12-27",11.8897,13.7189,10.9751,12.8043,5448.0],["1990-12-28",11.8897,13.7189,10.9751,13.7189,4666.0],["1990-12-31",11.8897,16.4627,11.8897,14.6335,6229.0],["1991-01-02",16.4627,27.4378,16.4627,27.4378,3704.0],["1991-01-03",25.6086,27.4378,23.7794,27.4378,2872.0],["1991-01-04",27.4378,27.4378,23.7794,25.6086,1024.0],["1991-01-07",25.6086,25.6086,23.7794,23.7794,767.0],["1991-01-08",23.7794,25.6086,23.7794,25.6086,951.0],["1991-01-09",25.6086,25.6086,21.9503,23.7794,156.0],["1991-01-10",23.7794,27.4378,23.7794,25.6086,1037.0],["1991-01-11",23.7794,25.6086,23.7794,23.7794,1070.0],["1991-01-14",23.7794,27.4378,21.9502,25.6086,627.0],["1991-01-15",27.4378,27.4378,23.7794,25.6086,143.0],["1991-01-16",21.9503,25.6086,21.9503,23.7794,2963.0],["1991-01-17",21.9502,23.7794,21.9502,21.9502,407.0],["1991-01-18",23.7794,23.7794,21.9502,21.9502,552.0],["1991-01-21",21.9503,23.7794,18.2919,23.7794,806.0],["1991-01-22",23.7794,23.7794,21.9502,21.9502,5562.0],["1991-01-23",21.9503,23.7794,21.9503,23.7794,433.0],["1991-01-24",21.9502,25.6086,21.9502,21.9502,257.0],["1991-01-25",25.6086,25.6086,23.7794,25.6086,946.0],["1991-01-28",25.6086,29.267,23.7794,29.267,2400.0],["1991-01-29",29.267,29.267,25.6086,29.267,1623.0],["1991-01-30",27.4378,29.267,27.4378,29.267,819.0],["1991-01-31",29.267,29.267,27.4378,27.4378,1604.0],["1991-02-01",27.4378,29.267,25.6086,25.6086,2843.0],["1991-02-04",27.4378,27.4378,25.6086,27.4378,767.0],["1991-02-05",25.6086,29.267,25.6086,27.4378,1231.0],["1991-02-06",27.4378,27.4378,25.6086,27.4378,228.0],["1991-02-07",25.6086,27.4378,25.6086,27.4378,456.0],["1991-02-08",25.6086,27.4378,25.6086,27.4378,200.0],["1991-02-11",27.4378,29.267,25.6086,27.4378,1527.0],["1991-02-12",25.6086,27.4378,25.6086,27.4378,428.0],["1991-02-13",25.6086,27.4378,25.6086,25.6086,295.0],["1991-02-14",25.6086,25.6086,23.7794,23.7794,537.0],["1991-02-15",25.6086,27.4378,25.6086,25.6086,482.0],["1991-02-19",27.4378,27.4378,25.6086,27.4378,301.0],["1991-02-20",25.6086,27.4378,23.7794,25.6086,454.0],["1991-02-21",25.6086,27.4378,25.6086,25.6086,420.0],["1991-02-22",25.6086,27.4378,25.6086,27.4378,741.0],["1991-02-25",27.4378,29.267,27.4378,27.4378,2066.0],["1991-02-26",29.267,29.267,27.4378,29.267,886.0],["1991-02-27",29.267,29.267,27.4378,29.267,1304.0],["1991-02-28",29.267,40.2421,29.267,36.5837,11200.0],["1991-03-01",36.5837,40.2421,36.5837,40.2421,4414.0],["1991-03-04",40.2421,43.9005,36.5837,40.2421,14575.0],["1991-03-05",40.2421,40.2421,36.5837,40.2421,4461.0],["1991-03-06",40.2421,40.2421,32.9254,32.9254,8852.0],["1991-03-07",36.5837,36.5837,32.9254,36.5837,1374.0],["1991-03-08",36.5837,36.5837,32.9254,32.9254,3484.0],["1991-03-11",32.9254,32.9254,29.267,29.267,9474.0],["1991-03-12",29.267,32.9254,29.267,29.267,8103.0],["1991-03-13",29.267,32.9254,29.267,29.267,2304.0],["1991-03-14",32.9254,32.9254,29.267,29.267,2815.0],["1991-03-15",29.267,29.267,27.4378,29.267,3131.0],["1991-03-18",29.267,29.267,27.4378,29.267,956.0],["1991-03-19",29.267,29.267,23.7794,25.6086,13074.0],["1991-03-20",25.6086,27.4378,25.6086,27.4378,1656.0],["1991-03-21",27.4378,27.4378,25.6086,27.4378,1340.0],["1991-03-22",27.4378,27.4378,25.6086,27.4378,1882.0],["1991-03-25",27.4378,27.4378,25.6086,27.4378,796.0],["1991-03-26",25.6086,27.4378,25.6086,27.4378,1617.0],["1991-03-27",27.4378,27.4378,25.6086,27.4378,770.0],["1991-03-28",27.4378,29.267,25.6086,29.267,3209.0],["1991-04-01",29.267,29.267,27.4378,27.4378,656.0],["1991-04-02",27.4378,29.267,27.4378,27.4378,314.0],["1991-04-03",27.4378,29.267,27.4378,27.4378,249.0],["1991-04-04",27.4378,29.267,27.4378,27.4378,625.0],["1991-04-05",27.4378,27.4378,25.6086,25.6086,2112.0],["1991-04-08",25.6086,25.6086,25.6086,25.6086,2024.0],["1991-04-09",25.6086,25.6086,23.7794,23.7794,949.0],["1991-04-10",25.6086,25.6086,23.7794,23.7794,632.0],["1991-04-11",21.9502,21.9502,20.1211,21.9502,2877.0],["1991-04-12",21.9502,21.9502,20.1211,21.9502,1273.0],["1991-04-15",21.9502,21.9502,20.1211,21.9502,495.0],["1991-04-16",20.1211,21.9502,20.1211,21.9502,1148.0],["1991-04-17",20.1211,21.9502,20.1211,21.9502,557.0],["1991-04-18",20.1211,21.9502,20.1211,20.1211,936.0],["1991-04-19",21.9502,21.9502,20.1211,21.9502,448.0],["1991-04-22",21.9502,21.9502,20.1211,20.1211,321.0],["1991-04-23",21.9502,21.9502,21.9502,21.9502,671.0],["1991-04-24",20.1211,21.9502,20.1211,21.9502,1198.0],["1991-04-25",21.9502,21.9502,20.1211,21.9502,459.0],["1991-04-26",21.9502,21.9502,20.1211,20.1211,874.0],["1991-04-29",21.9502,21.9502,18.2919,20.1211,2833.0],["1991-04-30",21.9502,21.9502,20.1211,21.9502,2268.0],["1991-05-01",21.9502,21.9502,20.1211,21.9502,607.0],["1991-05-02",20.1211,21.9502,20.1211,20.1211,578.0],["1991-05-03",20.1211,20.1211,18.2919,18.2919,4406.0],["1991-05-06",20.1211,20.1211,18.2919,20.1211,1286.0],["1991-05-07",20.1211,20.1211,18.2919,18.2919,1918.0],["1991-05-08",20.1211,20.1211,18.2919,20.1211,920.0],["1991-05-09",20.1211,20.1211,18.2919,20.1211,223.0],["1991-05-10",20.1211,21.9502,18.2919,21.9502,7895.0],["1991-05-13",21.9502,29.267,21.9502,29.267,4484.0],["1991-05-14",29.267,32.9254,27.4378,32.9254,7330.0],["1991-05-15",32.9254,36.5837,29.267,32.9254,2496.0],["1991-05-16",32.9254,32.9254,29.267,32.9254,3357.0],["1991-05-17",29.267,32.9254,29.267,29.267,583.0],["1991-05-20",32.9254,32.9254,29.267,32.9254,848.0],["1991-05-21",32.9254,32.9254,29.267,32.9254,723.0],["1991-05-22",29.267,32.9254,29.267,32.9254,1122.0],["1991-05-23",29.267,32.9254,29.267,32.9254,158.0],["1991-05-24",29.267,32.9254,29.267,29.267,2431.0],["1991-05-28",32.9254,32.9254,29.267,29.267,736.0],["1991-05-29",29.267,32.9254,29.267,29.267,251.0],["1991-05-30",32.9254,32.9254,29.267,32.9254,490.0],["1991-05-31",29.267,32.9254,27.4378,29.267,2509.0],["1991-06-03",29.267,29.267,27.4378,29.267,518.0],["1991-06-04",29.267,29.267,27.4378,29.267,850.0],["1991-06-05",27.4378,29.267,27.4378,29.267,599.0],["1991-06-06",27.4378,29.267,25.6086,25.6086,399.0],["1991-06-07",27.4378,29.267,25.6086,29.267,4383.0],["1991-06-10",29.267,29.267,27.4378,27.4378,645.0],["1991-06-11",29.267,29.267,27.4378,27.4378,643.0],["1991-06-12",27.4378,29.267,27.4378,27.4378,327.0],["1991-06-13",29.267,29.267,27.4378,27.4378,376.0],["1991-06-14",27.4378,29.267,25.6086,27.4378,1400.0],["1991-06-17",25.6086,27.4378,25.6086,25.6086,1656.0],["1991-06-18",27.4378,27.4378,23.7794,25.6086,1083.0],["1991-06-19",25.6086,25.6086,25.6086,25.6086,581.0],["1991-06-20",29.267,29.267,27.4378,29.267,3250.0],["1991-06-21",29.267,32.9254,27.4378,29.267,3854.0],["1991-06-24",27.4378,27.4378,25.6086,27.4378,2118.0],["1991-06-25",25.6086,27.4378,23.7794,25.6086,708.0],["1991-06-26",27.4378,27.4378,23.7794,23.7794,1641.0],["1991-06-27",25.6086,25.6086,21.9502,21.9502,3556.0],["1991-06-28",23.7794,23.7794,21.9502,21.9502,3948.0],["1991-07-01",21.9503,23.7794,21.9503,23.7794,321.0],["1991-07-02",21.9503,23.7794,21.9503,23.7794,1021.0],["1991-07-03",21.9502,23.7794,21.9502,21.9502,314.0],["1991-07-05",23.7794,23.7794,21.9502,21.9502,174.0],["1991-07-08",23.7794,23.7794,21.9502,21.9502,822.0],["1991-07-09",23.7794,23.7794,21.9502,21.9502,1185.0],["1991-07-10",21.9502,23.7794,21.9502,21.9502,1288.0],["1991-07-11",23.7794,23.7794,21.9502,21.9502,467.0],["1991-07-12",23.7794,23.7794,21.9502,21.9502,534.0],["1991-07-15",21.9503,23.7794,21.9503,23.7794,894.0],["1991-07-16",21.9502,23.7794,21.9502,21.9502,1327.0],["1991-07-17",23.7794,23.7794,21.9502,21.9502,565.0],["1991-07-18",23.7794,23.7794,21.9502,21.9502,1073.0],["1991-07-19",21.9503,23.7794,21.9503,23.7794,816.0],["1991-07-22",21.9502,23.7794,21.9502,21.9502,754.0],["1991-07-23",21.9502,21.9502,21.9502,21.9502,1747.0],["1991-07-24",21.9502,21.9502,20.1211,21.9502,772.0],["1991-07-25",21.9502,21.9502,20.1211,20.1211,57.0],["1991-07-26",20.1211,21.9502,20.1211,21.9502,298.0],["1991-07-29",21.9502,21.9502,20.1211,20.1211,213.0],["1991-07-30",21.9502,21.9502,20.1211,20.1211,350.0],["1991-07-31",21.9502,21.9502,21.9502,21.9502,402.0],["1991-08-01",23.7794,23.7794,21.9502,21.9502,340.0],["1991-08-02",23.7794,23.7794,21.9502,21.9502,912.0],["1991-08-05",21.9502,23.7794,21.9502,21.9502,679.0],["1991-08-06",21.9502,29.267,21.9502,29.267,588.0],["1991-08-07",27.4378,29.267,23.7794,25.6086,2120.0],["1991-08-08",25.6086,25.6086,23.7794,25.6086,425.0],["1991-08-09",25.6086,25.6086,23.7794,25.6086,1309.0],["1991-08-12",23.7794,25.6086,23.7794,23.7794,1288.0],["1991-08-13",25.6086,25.6086,23.7794,23.7794,1737.0],["1991-08-14",25.6086,25.6086,23.7794,23.7794,303.0],["1991-08-15",23.7794,25.6086,23.7794,25.6086,430.0],["1991-08-16",23.7794,25.6086,23.7794,25.6086,158.0],["1991-08-19",21.9502,25.6086,21.9502,25.6086,2986.0],["1991-08-20",25.6086,25.6086,23.7794,25.6086,1477.0],["1991-08-21",25.6086,27.4378,23.7794,25.6086,2014.0],["1991-08-22",25.6086,25.6086,23.7794,23.7794,723.0],["1991-08-23",25.6086,25.6086,21.9502,21.9502,368.0],["1991-08-26",23.7794,23.7794,21.9503,23.7794,588.0],["1991-08-27",23.7794,25.6086,23.7794,25.6086,360.0],["1991-08-28",23.7794,27.4378,23.7794,27.4378,1506.0],["1991-08-29",25.6086,25.6086,23.7794,23.7794,337.0],["1991-08-30",25.6086,27.4378,25.6086,27.4378,1210.0],["1991-09-03",27.4378,27.4378,25.6086,25.6086,861.0],["1991-09-04",25.6086,25.6086,25.6086,25.6086,1356.0],["1991-09-05",25.6086,25.6086,25.6086,25.6086,288.0],["1991-09-06",25.6086,27.4378,25.6086,25.6086,438.0],["1991-09-09",25.6086,27.4378,23.7794,25.6086,83.0],["1991-09-10",27.4378,27.4378,23.7794,25.6086,340.0],["1991-09-11",23.7794,25.6086,23.7794,25.6086,295.0],["1991-09-12",23.7794,27.4378,23.7794,25.6086,2317.0],["1991-09-13",23.7794,27.4378,23.7794,23.7794,1993.0],["1991-09-16",25.6086,25.6086,23.7794,23.7794,664.0],["1991-09-17",23.7794,23.7794,21.9503,23.7794,1674.0],["1991-09-18",23.7794,23.7794,21.9502,21.9502,60.0],["1991-09-19",23.7794,23.7794,23.7794,23.7794,327.0],["1991-09-20",23.7794,25.6086,23.7794,25.6086,988.0],["1991-09-23",23.7794,25.6086,23.7794,23.7794,179.0],["1991-09-24",23.7794,25.6086,23.7794,23.7794,78.0],["1991-09-25",23.7794,23.7794,21.9502,21.9502,1413.0],["1991-09-26",23.7794,23.7794,21.9502,21.9502,775.0],["1991-09-27",21.9503,23.7794,21.9503,23.7794,308.0],["1991-09-30",21.9503,23.7794,21.9503,23.7794,2330.0],["1991-10-01",21.9502,21.9502,21.9502,21.9502,285.0],["1991-10-02",21.9502,23.7794,21.9502,21.9502,2763.0],["1991-10-03",20.1211,21.9502,20.1211,20.1211,788.0],["1991-10-04",20.1211,23.7794,20.1211,23.7794,588.0],["1991-10-07",21.9502,21.9502,20.1211,20.1211,827.0],["1991-10-08",20.1211,21.9502,20.1211,21.9502,1345.0],["1991-10-09",21.9502,21.9502,18.2919,20.1211,2999.0],["1991-10-10",20.1211,20.1211,18.2919,20.1211,246.0],["1991-10-11",20.1211,20.1211,18.2919,20.1211,376.0],["1991-10-14",18.2919,20.1211,18.2919,20.1211,1628.0],["1991-10-15",20.1211,20.1211,18.2919,18.2919,874.0],["1991-10-16",20.1211,20.1211,18.2919,18.2919,443.0],["1991-10-17",18.2919,20.1211,18.2919,18.2919,1858.0],["1991-10-18",20.1211,20.1211,18.2919,18.2919,371.0],["1991-10-21",18.2919,21.9502,18.2919,20.1211,1861.0],["1991-10-22",21.9502,21.9502,18.2919,18.2919,1519.0],["1991-10-23",20.1211,20.1211,18.2919,18.2919,1799.0],["1991-10-24",20.1211,20.1211,18.2919,20.1211,599.0],["1991-10-25",20.1211,20.1211,20.1211,20.1211,283.0],["1991-10-28",20.1211,20.1211,16.4627,18.2919,2685.0],["1991-10-29",18.2919,18.2919,16.4627,16.4627,793.0],["1991-10-30",16.4627,18.2919,16.4627,18.2919,1532.0],["1991-10-31",16.4627,18.2919,16.4627,16.4627,111.0],["1991-11-01",18.2919,18.2919,16.4627,16.4627,759.0],["1991-11-04",18.2919,20.1211,18.2919,18.2919,581.0],["1991-11-05",18.2919,20.1211,18.2919,18.2919,848.0],["1991-11-06",18.2919,20.1211,18.2919,18.2919,404.0],["1991-11-07",18.2919,20.1211,18.2919,20.1211,251.0],["1991-11-08",18.2919,20.1211,18.2919,20.1211,181.0],["1991-11-11",18.2919,18.2919,18.2919,18.2919,1509.0],["1991-11-12",18.2919,18.2919,16.4627,16.4627,661.0],["1991-11-13",16.4627,18.2919,16.4627,16.4627,371.0],["1991-11-14",16.4627,18.2919,16.4627,18.2919,912.0],["1991-11-15",18.2919,18.2919,16.4627,18.2919,1353.0],["1991-11-18",16.4627,18.2919,16.4627,16.4627,534.0],["1991-11-19",16.4627,18.2919,14.6335,16.4627,5254.0],["1991-11-20",16.4627,16.4627,14.6335,14.6335,3865.0],["1991-11-21",14.6335,16.4627,14.6335,14.6335,4632.0],["1991-11-22",16.4627,16.4627,14.6335,16.4627,609.0],["1991-11-25",16.4627,18.2919,14.6335,16.4627,739.0],["1991-11-26",16.4627,18.2919,14.6335,18.2919,2297.0],["1991-11-27",18.2919,21.9502,18.2919,21.9502,1846.0],["1991-11-29",18.2919,21.9502,18.2919,18.2919,677.0],["1991-12-02",16.4627,20.1211,16.4627,16.4627,907.0],["1991-12-03",18.2919,18.2919,16.4627,18.2919,555.0],["1991-12-04",16.4627,18.2919,16.4627,16.4627,1970.0],["1991-12-05",16.4627,16.4627,14.6335,14.6335,866.0],["1991-12-06",14.6335,16.4627,14.6335,14.6335,1293.0],["1991-12-09",14.6335,16.4627,14.6335,14.6335,3849.0],["1991-12-10",14.6335,16.4627,14.6335,16.4627,2006.0],["1991-12-11",16.4627,16.4627,14.6335,14.6335,1164.0],["1991-12-12",16.4627,16.4627,14.6335,14.6335,969.0],["1991-12-13",16.4627,16.4627,14.6335,16.4627,1387.0],["1991-12-16",16.4627,18.2919,16.4627,16.4627,1140.0],["1991-12-17",16.4627,16.4627,14.6335,14.6335,868.0],["1991-12-18",14.6335,16.4627,14.6335,14.6335,845.0],["1991-12-19",14.6335,16.4627,14.6335,14.6335,959.0],["1991-12-20",14.6335,16.4627,14.6335,14.6335,2081.0],["1991-12-23",14.6335,18.2919,14.6335,16.4627,3904.0],["1991-12-24",14.6335,16.4627,14.6335,14.6335,977.0],["1991-12-26",14.6335,16.4627,14.6335,16.4627,1591.0],["1991-12-27",16.4627,16.4627,14.6335,16.4627,2141.0],["1991-12-30",16.4627,16.4627,14.6335,16.4627,3009.0],["1991-12-31",14.6335,16.4627,14.6335,14.6335,2421.0],["1992-01-02",16.4627,16.4627,14.6335,14.6335,705.0],["1992-01-03",16.4627,18.2919,14.6335,18.2919,2610.0],["1992-01-06",18.2919,20.1211,18.2919,18.2919,1656.0],["1992-01-07",18.2919,21.9502,18.2919,20.1211,1594.0],["1992-01-08",21.9502,21.9502,20.1211,20.1211,1021.0],["1992-01-09",20.1211,21.9502,20.1211,21.9502,303.0],["1992-01-10",20.1211,21.9502,18.2919,20.1211,1236.0],["1992-01-13",20.1211,21.9502,20.1211,21.9502,1021.0],["1992-01-14",21.9502,21.9502,20.1211,21.9502,1853.0],["1992-01-15",20.1211,23.7794,20.1211,23.7794,2436.0],["1992-01-16",21.9502,25.6086,21.9502,25.6086,3997.0],["1992-01-17",25.6086,25.6086,21.9502,25.6086,2343.0],["1992-01-20",23.7794,27.4378,23.7794,25.6086,2392.0],["1992-01-21",25.6086,27.4378,23.7794,25.6086,920.0],["1992-01-22",27.4378,27.4378,23.7794,25.6086,827.0],["1992-01-23",23.7794,25.6086,23.7794,23.7794,861.0],["1992-01-24",25.6086,25.6086,23.7794,25.6086,1104.0],["1992-01-27",25.6086,25.6086,23.7794,23.7794,495.0],["1992-01-28",25.6086,25.6086,23.7794,25.6086,2758.0],["1992-01-29",25.6086,25.6086,23.7794,25.6086,902.0],["1992-01-30",25.6086,25.6086,23.7794,25.6086,487.0],["1992-01-31",25.6086,25.6086,23.7794,25.6086,345.0],["1992-02-03",25.6086,25.6086,23.7794,25.6086,656.0],["1992-02-04",25.6086,25.6086,23.7794,23.7794,1667.0],["1992-02-05",25.6086,27.4378,21.9502,25.6086,1721.0],["1992-02-06",25.6086,27.4378,21.9502,25.6086,3548.0],["1992-02-07",25.6086,25.6086,23.7794,25.6086,1703.0],["1992-02-10",23.7794,25.6086,23.7794,23.7794,1415.0],["1992-02-11",25.6086,27.4378,25.6086,25.6086,1374.0],["1992-02-12",27.4378,27.4378,25.6086,27.4378,1420.0],["1992-02-13",25.6086,40.2421,25.6086,36.5837,17722.0],["1992-02-14",36.5837,40.2421,32.9254,32.9254,11778.0],["1992-02-18",36.5837,36.5837,32.9254,32.9254,4676.0],["1992-02-19",32.9254,36.5837,29.267,29.267,2530.0],["1992-02-20",29.267,32.9254,29.267,32.9254,811.0],["1992-02-21",32.9254,32.9254,29.267,32.9254,677.0],["1992-02-24",29.267,36.5837,29.267,36.5837,4463.0],["1992-02-25",36.5837,36.5837,32.9254,36.5837,1524.0],["1992-02-26",32.9254,36.5837,32.9254,36.5837,1003.0],["1992-02-27",32.9254,36.5837,32.9254,36.5837,2346.0],["1992-02-28",32.9254,36.5837,32.9254,36.5837,2214.0],["1992-03-02",32.9254,40.2421,32.9254,36.5837,5858.0],["1992-03-03",40.2421,43.9005,36.5837,40.2421,4266.0],["1992-03-04",43.9005,43.9005,40.2421,43.9005,1633.0],["1992-03-05",43.9005,43.9005,36.5837,40.2421,3839.0],["1992-03-06",40.2421,40.2421,36.5837,40.2421,5822.0],["1992-03-09",40.2421,40.2421,36.5837,36.5837,1083.0],["1992-03-10",36.5837,40.2421,36.5837,40.2421,1975.0],["1992-03-11",40.2421,40.2421,36.5837,36.5837,2906.0],["1992-03-12",36.5837,36.5837,32.9254,36.5837,1809.0],["1992-03-13",36.5837,40.2421,36.5837,36.5837,4331.0],["1992-03-16",36.5837,40.2421,36.5837,40.2421,1623.0],["1992-03-17",40.2421,40.2421,36.5837,36.5837,829.0],["1992-03-18",36.5837,40.2421,36.5837,36.5837,1656.0],["1992-03-19",36.5837,40.2421,36.5837,40.2421,785.0],["1992-03-20",40.2421,40.2421,36.5837,40.2421,954.0],["1992-03-23",36.5837,40.2421,36.5837,40.2421,565.0],["1992-03-24",36.5837,36.5837,32.9254,36.5837,899.0],["1992-03-25",36.5837,36.5837,32.9254,32.9254,783.0],["1992-03-26",32.9254,36.5837,32.9254,32.9254,674.0],["1992-03-27",32.9254,36.5837,32.9254,36.5837,1091.0],["1992-03-30",32.9254,36.5837,32.9254,32.9254,505.0],["1992-03-31",32.9254,36.5837,32.9254,36.5837,4225.0],["1992-04-01",32.9254,36.5837,32.9254,32.9254,858.0],["1992-04-02",32.9254,36.5837,32.9254,36.5837,547.0],["1992-04-03",36.5837,36.5837,32.9254,36.5837,391.0],["1992-04-06",36.5837,36.5837,32.9254,32.9254,682.0],["1992-04-07",32.9254,36.5837,32.9254,32.9254,311.0],["1992-04-08",32.9254,36.5837,32.9254,36.5837,2387.0],["1992-04-09",36.5837,36.5837,32.9254,32.9254,430.0],["1992-04-10",36.5837,36.5837,32.9254,32.9254,474.0],["1992-04-13",32.9254,36.5837,32.9254,32.9254,749.0],["1992-04-14",32.9254,36.5837,32.9254,32.9254,739.0],["1992-04-15",36.5837,36.5837,32.9254,32.9254,1433.0],["1992-04-16",36.5837,36.5837,32.9254,36.5837,249.0],["1992-04-20",36.5837,40.2421,32.9254,36.5837,1485.0],["1992-04-21",36.5837,40.2421,32.9254,36.5837,521.0],["1992-04-22",36.5837,36.5837,32.9254,32.9254,1143.0],["1992-04-23",32.9254,36.5837,32.9254,36.5837,2436.0],["1992-04-24",32.9254,36.5837,32.9254,32.9254,2309.0],["1992-04-27",32.9254,32.9254,32.9254,32.9254,684.0],["1992-04-28",36.5837,36.5837,29.267,32.9254,2872.0],["1992-04-29",32.9254,32.9254,32.9254,32.9254,972.0],["1992-04-30",32.9254,32.9254,29.267,29.267,1109.0],["1992-05-01",32.9254,36.5837,32.9254,32.9254,505.0],["1992-05-04",32.9254,36.5837,32.9254,36.5837,226.0],["1992-05-05",32.9254,36.5837,32.9254,36.5837,612.0],["1992-05-06",36.5837,36.5837,32.9254,36.5837,674.0],["1992-05-07",32.9254,36.5837,29.267,32.9254,806.0],["1992-05-08",32.9254,36.5837,29.267,36.5837,3217.0],["1992-05-11",32.9254,36.5837,32.9254,36.5837,570.0],["1992-05-12",36.5837,36.5837,32.9254,36.5837,376.0],["1992-05-13",32.9254,36.5837,32.9254,32.9254,526.0],["1992-05-14",32.9254,36.5837,32.9254,36.5837,1286.0],["1992-05-15",36.5837,36.5837,32.9254,32.9254,1203.0],["1992-05-18",32.9254,32.9254,29.267,29.267,2050.0],["1992-05-19",29.267,32.9254,29.267,32.9254,850.0],["1992-05-20",29.267,32.9254,29.267,29.267,975.0],["1992-05-21",29.267,32.9254,29.267,29.267,1070.0],["1992-05-22",32.9254,32.9254,29.267,32.9254,472.0],["1992-05-26",29.267,36.5837,29.267,32.9254,2589.0],["1992-05-27",36.5837,36.5837,32.9254,32.9254,1923.0],["1992-05-28",36.5837,36.5837,32.9254,36.5837,710.0],["1992-05-29",32.9254,36.5837,32.9254,32.9254,739.0],["1992-06-01",32.9254,36.5837,32.9254,36.5837,848.0],["1992-06-02",32.9254,36.5837,32.9254,36.5837,2107.0],["1992-06-03",36.5837,36.5837,32.9254,32.9254,796.0],["1992-06-04",32.9254,36.5837,32.9254,32.9254,1739.0],["1992-06-05",32.9254,36.5837,29.267,32.9254,1773.0],["1992-06-08",29.267,36.5837,29.267,32.9254,402.0],["1992-06-09",29.267,32.9254,29.267,32.9254,746.0],["1992-06-10",29.267,32.9254,29.267,29.267,2825.0],["1992-06-11",32.9254,32.9254,29.267,29.267,306.0],["1992-06-12",29.267,32.9254,29.267,29.267,492.0],["1992-06-15",29.267,32.9254,29.267,29.267,2030.0],["1992-06-16",29.267,32.9254,29.267,32.9254,355.0],["1992-06-17",32.9254,32.9254,29.267,29.267,399.0],["1992-06-18",29.267,29.267,27.4378,29.267,3338.0],["1992-06-19",29.267,29.267,27.4378,27.4378,2201.0],["1992-06-22",27.4378,29.267,27.4378,29.267,544.0],["1992-06-23",27.4378,29.267,25.6086,27.4378,1198.0],["1992-06-24",27.4378,27.4378,25.6086,25.6086,557.0],["1992-06-25",27.4378,27.4378,25.6086,25.6086,267.0],["1992-06-26",25.6086,27.4378,25.6086,27.4378,1138.0],["1992-06-29",27.4378,27.4378,25.6086,25.6086,855.0],["1992-06-30",25.6086,27.4378,25.6086,25.6086,684.0],["1992-07-01",25.6086,27.4378,25.6086,27.4378,897.0],["1992-07-02",27.4378,29.267,25.6086,25.6086,1102.0],["1992-07-06",27.4378,27.4378,27.4378,27.4378,290.0],["1992-07-07",25.6086,27.4378,25.6086,25.6086,456.0],["1992-07-08",27.4378,27.4378,25.6086,25.6086,1306.0],["1992-07-09",25.6086,25.6086,25.6086,25.6086,213.0],["1992-07-10",25.6086,25.6086,25.6086,25.6086,728.0],["1992-07-13",25.6086,25.6086,23.7794,23.7794,15689.0],["1992-07-14",23.7794,25.6086,21.9502,25.6086,1726.0],["1992-07-15",25.6086,25.6086,23.7794,25.6086,259.0],["1992-07-16",25.6086,25.6086,23.7794,23.7794,334.0],["1992-07-17",23.7794,25.6086,23.7794,25.6086,262.0],["1992-07-20",25.6086,25.6086,23.7794,23.7794,433.0],["1992-07-21",25.6086,25.6086,23.7794,25.6086,581.0],["1992-07-22",25.6086,29.267,23.7794,29.267,3121.0],["1992-07-23",29.267,32.9254,29.267,29.267,2986.0],["1992-07-24",29.267,29.267,27.4378,29.267,687.0],["1992-07-27",29.267,29.267,27.4378,27.4378,301.0],["1992-07-28",29.267,29.267,25.6086,27.4378,2291.0],["1992-07-29",27.4378,27.4378,25.6086,27.4378,459.0],["1992-07-30",27.4378,27.4378,27.4378,27.4378,166.0],["1992-07-31",27.4378,29.267,27.4378,29.267,7035.0],["1992-08-03",29.267,32.9254,29.267,29.267,837.0],["1992-08-04",29.267,32.9254,29.267,32.9254,477.0],["1992-08-05",32.9254,32.9254,29.267,32.9254,1236.0],["1992-08-06",32.9254,32.9254,29.267,32.9254,2799.0],["1992-08-07",29.267,32.9254,29.267,29.267,905.0],["1992-08-10",32.9254,32.9254,29.267,29.267,301.0],["1992-08-11",29.267,32.9254,29.267,32.9254,1115.0],["1992-08-12",29.267,32.9254,29.267,32.9254,689.0],["1992-08-13",29.267,32.9254,29.267,32.9254,378.0],["1992-08-14",32.9254,32.9254,29.267,32.9254,1317.0],["1992-08-17",32.9254,32.9254,29.267,29.267,415.0],["1992-08-18",29.267,32.9254,29.267,32.9254,368.0],["1992-08-19",29.267,32.9254,29.267,32.9254,156.0],["1992-08-20",32.9254,32.9254,29.267,29.267,619.0],["1992-08-21",29.267,29.267,27.4378,27.4378,886.0],["1992-08-24",29.267,29.267,27.4378,27.4378,433.0],["1992-08-25",29.267,29.267,27.4378,27.4378,474.0],["1992-08-26",29.267,29.267,27.4378,29.267,666.0],["1992-08-27",29.267,29.267,27.4378,27.4378,301.0],["1992-08-28",29.267,29.267,27.4378,29.267,511.0],["1992-08-31",27.4378,29.267,27.4378,29.267,897.0],["1992-09-01",29.267,31.0962,29.267,29.267,1286.0],["1992-09-02",29.267,32.9254,29.267,29.267,980.0],["1992-09-03",29.267,29.267,29.267,29.267,257.0],["1992-09-04",29.267,29.267,29.267,29.267,1420.0],["1992-09-08",29.267,29.267,29.267,29.267,376.0],["1992-09-09",29.267,32.9254,29.267,29.267,311.0],["1992-09-10",32.9254,32.9254,29.267,29.267,1879.0],["1992-09-11",29.267,29.267,27.4378,29.267,959.0],["1992-09-14",29.267,32.9254,29.267,29.267,1340.0],["1992-09-15",27.4378,29.267,27.4378,27.4378,757.0],["1992-09-16",27.4378,29.267,27.4378,29.267,288.0],["1992-09-17",29.267,29.267,27.4378,27.4378,360.0],["1992-09-18",27.4378,29.267,27.4378,27.4378,1019.0],["1992-09-21",29.267,29.267,29.267,29.267,1096.0],["1992-09-22",29.267,32.9254,29.267,29.267,12589.0],["1992-09-23",29.267,32.9254,29.267,29.267,648.0],["1992-09-24",29.267,32.9254,29.267,32.9254,5876.0],["1992-09-25",36.5837,36.5837,29.267,29.267,2289.0],["1992-09-28",29.267,32.9254,29.267,32.9254,1646.0],["1992-09-29",29.267,32.9254,29.267,29.267,632.0],["1992-09-30",32.9254,32.9254,29.267,29.267,1083.0],["1992-10-01",32.9254,32.9254,29.267,29.267,171.0],["1992-10-02",32.9254,32.9254,29.267,29.267,420.0],["1992-10-05",29.267,32.9254,29.267,29.267,417.0],["1992-10-06",29.267,29.267,29.267,29.267,306.0],["1992-10-07",29.267,32.9254,29.267,29.267,485.0],["1992-10-08",29.267,32.9254,29.267,29.267,319.0],["1992-10-09",29.267,32.9254,29.267,32.9254,770.0],["1992-10-12",29.267,32.9254,29.267,32.9254,640.0],["1992-10-13",29.267,32.9254,29.267,29.267,171.0],["1992-10-14",29.267,32.9254,29.267,32.9254,308.0],["1992-10-15",29.267,29.267,29.267,29.267,145.0],["1992-10-16",29.267,32.9254,29.267,32.9254,1913.0],["1992-10-19",32.9254,32.9254,29.267,29.267,1128.0],["1992-10-20",32.9254,32.9254,32.9254,32.9254,93.0],["1992-10-21",32.9254,32.9254,29.267,29.267,1070.0],["1992-10-22",32.9254,32.9254,29.267,32.9254,524.0],["1992-10-23",32.9254,32.9254,29.267,29.267,425.0],["1992-10-26",29.267,32.9254,29.267,29.267,765.0],["1992-10-27",32.9254,32.9254,29.267,32.9254,1397.0],["1992-10-28",29.267,32.9254,29.267,32.9254,428.0],["1992-10-29",29.267,29.267,29.267,29.267,150.0],["1992-10-30",29.267,32.9254,29.267,29.267,721.0],["1992-11-02",29.267,32.9254,27.4378,29.267,2926.0],["1992-11-03",27.4378,32.9254,27.4378,32.9254,3489.0],["1992-11-04",29.267,32.9254,29.267,32.9254,238.0],["1992-11-05",29.267,32.9254,29.267,32.9254,412.0],["1992-11-06",29.267,32.9254,29.267,32.9254,594.0],["1992-11-09",29.267,32.9254,27.4378,29.267,1718.0],["1992-11-10",29.267,29.267,27.4378,27.4378,1973.0],["1992-11-11",27.4378,27.4378,25.6086,25.6086,1081.0],["1992-11-12",25.6086,27.4378,25.6086,27.4378,1384.0],["1992-11-13",27.4378,27.4378,25.6086,27.4378,578.0],["1992-11-16",27.4378,27.4378,25.6086,25.6086,1597.0],["1992-11-17",25.6086,27.4378,25.6086,27.4378,1464.0],["1992-11-18",25.6086,27.4378,25.6086,25.6086,705.0],["1992-11-19",27.4378,27.4378,25.6086,27.4378,241.0],["1992-11-20",27.4378,27.4378,25.6086,27.4378,290.0],["1992-11-23",27.4378,29.267,25.6086,29.267,765.0],["1992-11-24",27.4378,29.267,27.4378,27.4378,902.0],["1992-11-25",27.4378,29.267,27.4378,29.267,1182.0],["1992-11-27",27.4378,29.267,27.4378,29.267,2981.0],["1992-11-30",29.267,29.267,27.4378,27.4378,565.0],["1992-12-01",25.6086,27.4378,25.6086,25.6086,1869.0],["1992-12-02",27.4378,27.4378,25.6086,27.4378,848.0],["1992-12-03",27.4378,27.4378,25.6086,27.4378,956.0],["1992-12-04",25.6086,27.4378,25.6086,25.6086,923.0],["1992-12-07",25.6086,29.267,25.6086,25.6086,949.0],["1992-12-08",25.6086,27.4378,25.6086,25.6086,806.0],["1992-12-09",25.6086,27.4378,25.6086,25.6086,879.0],["1992-12-10",25.6086,27.4378,25.6086,25.6086,381.0],["1992-12-11",25.6086,27.4378,25.6086,25.6086,656.0],["1992-12-14",25.6086,27.4378,25.6086,25.6086,651.0],["1992-12-15",25.6086,27.4378,25.6086,27.4378,246.0],["1992-12-16",25.6086,27.4378,25.6086,25.6086,902.0],["1992-12-17",25.6086,27.4378,25.6086,27.4378,420.0],["1992-12-18",25.6086,27.4378,25.6086,25.6086,8110.0],["1992-12-21",23.7794,25.6086,23.7794,23.7794,1130.0],["1992-12-22",23.7794,25.6086,21.9502,21.9502,3059.0],["1992-12-23",21.9503,25.6086,21.9503,23.7794,1703.0],["1992-12-24",23.7794,25.6086,23.7794,23.7794,995.0],["1992-12-28",23.7794,23.7794,20.1211,21.9502,5798.0],["1992-12-29",21.9502,23.7794,20.1211,21.9502,1350.0],["1992-12-30",21.9502,21.9502,20.1211,20.1211,6032.0],["1992-12-31",20.1211,25.6086,20.1211,25.6086,5793.0],["1993-01-04",25.6086,25.6086,23.7794,23.7794,705.0],["1993-01-05",25.6086,25.6086,23.7794,25.6086,988.0],["1993-01-06",25.6086,25.6086,21.9503,23.7794,529.0],["1993-01-07",23.7794,25.6086,21.9502,21.9502,492.0],["1993-01-08",21.9503,25.6086,21.9503,23.7794,811.0],["1993-01-11",25.6086,25.6086,23.7794,23.7794,378.0],["1993-01-12",23.7794,25.6086,21.9503,23.7794,4803.0],["1993-01-13",25.6086,25.6086,21.9502,21.9502,964.0],["1993-01-14",23.7794,25.6086,23.7794,25.6086,27071.0],["1993-01-15",25.6086,27.4378,25.6086,27.4378,1485.0],["1993-01-18",27.4378,27.4378,25.6086,27.4378,524.0],["1993-01-19",27.4378,27.4378,25.6086,27.4378,759.0],["1993-01-20",27.4378,27.4378,23.7794,25.6086,3043.0],["1993-01-21",25.6086,25.6086,21.9503,23.7794,8598.0],["1993-01-22",23.7794,25.6086,23.7794,25.6086,1242.0],["1993-01-25",25.6086,25.6086,23.7794,23.7794,4163.0],["1993-01-26",23.7794,25.6086,23.7794,25.6086,783.0],["1993-01-27",25.6086,25.6086,23.7794,23.7794,928.0],["1993-01-28",23.7794,23.7794,23.7794,23.7794,811.0],["1993-01-29",25.6086,25.6086,23.7794,25.6086,705.0],["1993-02-01",23.7794,25.6086,23.7794,23.7794,1148.0],["1993-02-02",23.7794,25.6086,21.9502,25.6086,1358.0],["1993-02-03",23.7794,25.6086,23.7794,25.6086,474.0],["1993-02-04",23.7794,25.6086,23.7794,25.6086,809.0],["1993-02-05",25.6086,25.6086,21.9503,23.7794,1314.0],["1993-02-08",23.7794,25.6086,23.7794,23.7794,1729.0],["1993-02-09",25.6086,25.6086,23.7794,23.7794,731.0],["1993-02-10",23.7794,25.6086,21.9502,25.6086,816.0],["1993-02-11",21.9502,23.7794,21.9502,21.9502,6234.0],["1993-02-12",23.7794,25.6086,21.9503,23.7794,560.0],["1993-02-16",21.9503,23.7794,21.9503,23.7794,1454.0],["1993-02-17",21.9503,23.7794,21.9503,23.7794,2014.0],["1993-02-18",21.9503,23.7794,21.9503,23.7794,1820.0],["1993-02-19",23.7794,23.7794,21.9503,23.7794,2172.0],["1993-02-22",23.7794,25.6086,23.7794,23.7794,570.0],["1993-02-23",23.7794,25.6086,23.7794,25.6086,1501.0],["1993-02-24",25.6086,27.4378,25.6086,27.4378,5969.0],["1993-02-25",25.6086,27.4378,25.6086,25.6086,1159.0],["1993-02-26",25.6086,27.4378,25.6086,27.4378,1146.0],["1993-03-01",27.4378,27.4378,25.6086,27.4378,2965.0],["1993-03-02",27.4378,27.4378,25.6086,25.6086,874.0],["1993-03-03",25.6086,27.4378,25.6086,27.4378,938.0],["1993-03-04",25.6086,27.4378,25.6086,27.4378,1229.0],["1993-03-05",27.4378,27.4378,25.6086,25.6086,1200.0],["1993-03-08",25.6086,27.4378,25.6086,27.4378,749.0],["1993-03-09",27.4378,29.267,27.4378,27.4378,1892.0],["1993-03-10",27.4378,29.267,27.4378,27.4378,2553.0],["1993-03-11",29.267,29.267,27.4378,27.4378,1299.0],["1993-03-12",29.267,29.267,27.4378,29.267,985.0],["1993-03-15",29.267,29.267,27.4378,29.267,3836.0],["1993-03-16",29.267,29.267,27.4378,27.4378,1070.0],["1993-03-17",25.6086,27.4378,25.6086,27.4378,645.0],["1993-03-18",25.6086,29.267,25.6086,27.4378,1265.0],["1993-03-19",29.267,36.5837,29.267,32.9254,13945.0],["1993-03-22",32.9254,36.5837,29.267,36.5837,4552.0],["1993-03-23",32.9254,36.5837,32.9254,36.5837,2563.0],["1993-03-24",32.9254,36.5837,32.9254,36.5837,1428.0],["1993-03-25",32.9254,36.5837,32.9254,36.5837,1778.0],["1993-03-26",32.9254,36.5837,29.267,32.9254,5067.0],["1993-03-29",32.9254,32.9254,29.267,29.267,2706.0],["1993-03-30",32.9254,32.9254,29.267,29.267,2737.0],["1993-03-31",29.267,29.267,27.4378,29.267,22823.0],["1993-04-01",29.267,32.9254,29.267,32.9254,5028.0],["1993-04-02",29.267,32.9254,29.267,29.267,1356.0],["1993-04-05",29.267,32.9254,29.267,32.9254,938.0],["1993-04-06",29.267,32.9254,29.267,29.267,534.0],["1993-04-07",29.267,32.9254,29.267,29.267,474.0],["1993-04-08",29.267,32.9254,29.267,32.9254,1337.0],["1993-04-12",29.267,32.9254,29.267,32.9254,767.0],["1993-04-13",32.9254,32.9254,29.267,32.9254,562.0],["1993-04-14",29.267,32.9254,29.267,32.9254,3134.0],["1993-04-15",32.9254,32.9254,29.267,29.267,630.0],["1993-04-16",32.9254,32.9254,29.267,32.9254,1249.0],["1993-04-19",32.9254,36.5837,29.267,36.5837,8810.0],["1993-04-20",36.5837,36.5837,32.9254,36.5837,18997.0],["1993-04-21",32.9254,36.5837,32.9254,36.5837,2481.0],["1993-04-22",36.5837,36.5837,32.9254,32.9254,1107.0],["1993-04-23",32.9254,36.5837,32.9254,36.5837,5469.0],["1993-04-26",36.5837,36.5837,32.9254,36.5837,1623.0],["1993-04-27",32.9254,36.5837,32.9254,36.5837,617.0],["1993-04-28",32.9254,36.5837,32.9254,36.5837,2004.0],["1993-04-29",36.5837,36.5837,32.9254,32.9254,653.0],["1993-04-30",32.9254,36.5837,32.9254,36.5837,2309.0],["1993-05-03",36.5837,36.5837,32.9254,36.5837,200.0],["1993-05-04",32.9254,36.5837,32.9254,36.5837,617.0],["1993-05-05",36.5837,36.5837,32.9254,32.9254,791.0],["1993-05-06",32.9254,36.5837,32.9254,32.9254,601.0],["1993-05-07",32.9254,36.5837,32.9254,36.5837,2022.0],["1993-05-10",36.5837,36.5837,32.9254,32.9254,1128.0],["1993-05-11",32.9254,36.5837,32.9254,32.9254,480.0],["1993-05-12",32.9254,36.5837,32.9254,36.5837,480.0],["1993-05-13",32.9254,36.5837,32.9254,36.5837,1649.0],["1993-05-14",32.9254,36.5837,32.9254,36.5837,1514.0],["1993-05-17",32.9254,36.5837,32.9254,36.5837,1019.0],["1993-05-18",36.5837,36.5837,32.9254,36.5837,1148.0],["1993-05-19",36.5837,36.5837,32.9254,32.9254,4829.0],["1993-05-20",32.9254,32.9254,29.267,32.9254,855.0],["1993-05-21",32.9254,32.9254,29.267,29.267,853.0],["1993-05-24",32.9254,32.9254,29.267,32.9254,609.0],["1993-05-25",32.9254,32.9254,29.267,29.267,342.0],["1993-05-26",32.9254,32.9254,29.267,32.9254,1970.0],["1993-05-27",32.9254,32.9254,29.267,32.9254,819.0],["1993-05-28",32.9254,32.9254,29.267,29.267,1239.0],["1993-06-01",29.267,32.9254,29.267,32.9254,1615.0],["1993-06-02",32.9254,32.9254,29.267,29.267,1610.0],["1993-06-03",32.9254,32.9254,29.267,32.9254,6086.0],["1993-06-04",32.9254,36.5837,32.9254,32.9254,22955.0],["1993-06-07",36.5837,36.5837,32.9254,32.9254,2335.0],["1993-06-08",32.9254,36.5837,32.9254,32.9254,1954.0],["1993-06-09",36.5837,36.5837,32.9254,36.5837,368.0],["1993-06-10",32.9254,36.5837,32.9254,36.5837,956.0],["1993-06-11",32.9254,36.5837,32.9254,32.9254,1042.0],["1993-06-14",32.9254,36.5837,32.9254,36.5837,1944.0],["1993-06-15",32.9254,36.5837,32.9254,32.9254,5308.0],["1993-06-16",32.9254,36.5837,29.267,29.267,16462.0],["1993-06-17",29.267,32.9254,29.267,32.9254,985.0],["1993-06-18",32.9254,32.9254,29.267,32.9254,2190.0],["1993-06-21",32.9254,32.9254,29.267,32.9254,2289.0],["1993-06-22",32.9254,32.9254,29.267,29.267,721.0],["1993-06-23",29.267,32.9254,29.267,32.9254,2494.0],["1993-06-24",32.9254,32.9254,32.9254,32.9254,228.0],["1993-06-25",32.9254,32.9254,29.267,32.9254,542.0],["1993-06-28",29.267,32.9254,29.267,32.9254,1910.0],["1993-06-29",32.9254,36.5837,29.267,32.9254,3888.0],["1993-06-30",32.9254,36.5837,32.9254,32.9254,951.0],["1993-07-01",32.9254,36.5837,32.9254,36.5837,3764.0],["1993-07-02",36.5837,36.5837,32.9254,36.5837,2807.0],["1993-07-06",36.5837,36.5837,32.9254,32.9254,6490.0],["1993-07-07",32.9254,32.9254,29.267,32.9254,1164.0],["1993-07-08",32.9254,36.5837,29.267,36.5837,1687.0],["1993-07-09",32.9254,36.5837,32.9254,36.5837,544.0],["1993-07-12",32.9254,36.5837,32.9254,36.5837,1407.0],["1993-07-13",36.5837,36.5837,32.9254,36.5837,2527.0],["1993-07-14",32.9254,36.5837,32.9254,32.9254,853.0],["1993-07-15",36.5837,36.5837,32.9254,36.5837,1223.0],["1993-07-16",32.9254,36.5837,32.9254,36.5837,1755.0],["1993-07-19",36.5837,36.5837,32.9254,36.5837,17260.0],["1993-07-20",32.9254,36.5837,32.9254,36.5837,1672.0],["1993-07-21",32.9254,36.5837,32.9254,36.5837,342.0],["1993-07-22",32.9254,36.5837,32.9254,32.9254,176.0],["1993-07-23",36.5837,36.5837,32.9254,32.9254,4085.0],["1993-07-26",29.267,36.5837,29.267,32.9254,1698.0],["1993-07-27",32.9254,36.5837,29.267,32.9254,775.0],["1993-07-28",32.9254,32.9254,29.267,32.9254,422.0],["1993-07-29",29.267,36.5837,29.267,32.9254,1817.0],["1993-07-30",32.9254,36.5837,32.9254,36.5837,625.0],["1993-08-02",36.5837,36.5837,32.9254,32.9254,1814.0],["1993-08-03",32.9254,36.5837,32.9254,36.5837,630.0],["1993-08-04",32.9254,32.9254,32.9254,32.9254,1283.0],["1993-08-05",32.9254,32.9254,29.267,32.9254,1897.0],["1993-08-06",32.9254,36.5837,29.267,32.9254,1498.0],["1993-08-09",32.9254,32.9254,29.267,32.9254,1104.0],["1993-08-10",32.9254,32.9254,29.267,32.9254,1602.0],["1993-08-11",29.267,32.9254,29.267,29.267,23040.0],["1993-08-12",32.9254,32.9254,29.267,29.267,301.0],["1993-08-13",32.9254,36.5837,32.9254,36.5837,7950.0],["1993-08-16",32.9254,36.5837,29.267,36.5837,5187.0],["1993-08-17",32.9254,32.9254,29.267,32.9254,1330.0],["1993-08-18",32.9254,32.9254,29.267,32.9254,565.0],["1993-08-19",32.9254,32.9254,29.267,29.267,11353.0],["1993-08-20",29.267,32.9254,29.267,32.9254,8634.0],["1993-08-23",32.9254,32.9254,29.267,29.267,4666.0],["1993-08-24",29.267,32.9254,29.267,32.9254,1340.0],["1993-08-25",32.9254,32.9254,29.267,29.267,495.0],["1993-08-26",32.9254,32.9254,29.267,32.9254,13048.0],["1993-08-27",32.9254,32.9254,29.267,32.9254,1019.0],["1993-08-30",32.9254,32.9254,29.267,29.267,7024.0],["1993-08-31",29.267,29.267,27.4378,29.267,6247.0],["1993-09-01",29.267,29.267,27.4378,29.267,2558.0],["1993-09-02",29.267,29.267,29.267,29.267,721.0],["1993-09-03",29.267,29.267,27.4378,29.267,2157.0],["1993-09-07",29.267,29.267,27.4378,29.267,5057.0],["1993-09-08",27.4378,29.267,27.4378,27.4378,2190.0],["1993-09-09",27.4378,29.267,27.4378,29.267,3616.0],["1993-09-10",27.4378,29.267,27.4378,27.4378,2805.0],["1993-09-13",27.4378,29.267,27.4378,27.4378,3525.0],["1993-09-14",29.267,29.267,25.6086,27.4378,3346.0],["1993-09-15",27.4378,27.4378,25.6086,27.4378,5350.0],["1993-09-16",27.4378,29.267,25.6086,29.267,4313.0],["1993-09-17",29.267,29.267,27.4378,29.267,2561.0],["1993-09-20",29.267,32.9254,29.267,32.9254,2525.0],["1993-09-21",32.9254,32.9254,29.267,29.267,6389.0],["1993-09-22",29.267,32.9254,29.267,32.9254,10962.0],["1993-09-23",29.267,32.9254,29.267,32.9254,6654.0],["1993-09-24",32.9254,32.9254,29.267,32.9254,1213.0],["1993-09-27",29.267,32.9254,29.267,29.267,1350.0],["1993-09-28",29.267,32.9254,29.267,29.267,2058.0],["1993-09-29",32.9254,32.9254,29.267,29.267,697.0],["1993-09-30",32.9254,32.9254,29.267,29.267,1159.0],["1993-10-01",29.267,32.9254,29.267,32.9254,1236.0],["1993-10-04",32.9254,32.9254,29.267,32.9254,513.0],["1993-10-05",32.9254,32.9254,29.267,29.267,845.0],["1993-10-06",29.267,32.9254,29.267,32.9254,892.0],["1993-10-07",32.9254,32.9254,29.267,32.9254,17820.0],["1993-10-08",32.9254,36.5837,32.9254,36.5837,14463.0],["1993-10-11",36.5837,36.5837,32.9254,36.5837,4326.0],["1993-10-12",36.5837,36.5837,32.9254,32.9254,3447.0],["1993-10-13",36.5837,36.5837,32.9254,36.5837,4964.0],["1993-10-14",36.5837,36.5837,32.9254,36.5837,4562.0],["1993-10-15",36.5837,36.5837,32.9254,36.5837,5905.0],["1993-10-18",36.5837,36.5837,32.9254,36.5837,2444.0],["1993-10-19",36.5837,36.5837,32.9254,36.5837,2089.0],["1993-10-20",32.9254,36.5837,32.9254,36.5837,1462.0],["1993-10-21",32.9254,36.5837,32.9254,36.5837,2027.0],["1993-10-22",36.5837,36.5837,32.9254,36.5837,2063.0],["1993-10-25",36.5837,36.5837,32.9254,36.5837,2076.0],["1993-10-26",32.9254,36.5837,32.9254,32.9254,1957.0],["1993-10-27",36.5837,36.5837,32.9254,36.5837,3167.0],["1993-10-28",36.5837,36.5837,32.9254,36.5837,2001.0],["1993-10-29",36.5837,40.2421,36.5837,40.2421,94103.0],["1993-11-01",40.2421,47.5589,36.5837,40.2421,112739.0],["1993-11-02",43.9005,47.5589,40.2421,47.5589,40720.0],["1993-11-03",47.5589,47.5589,43.9005,43.9005,21140.0],["1993-11-04",43.9005,47.5589,40.2421,40.2421,22522.0],["1993-11-05",40.2421,40.2421,36.5837,40.2421,14430.0],["1993-11-08",40.2421,43.9005,36.5837,40.2421,11156.0],["1993-11-09",40.2421,43.9005,40.2421,43.9005,5288.0],["1993-11-10",43.9005,43.9005,40.2421,43.9005,3250.0],["1993-11-11",40.2421,43.9005,40.2421,43.9005,2403.0],["1993-11-12",40.2421,43.9005,40.2421,43.9005,5412.0],["1993-11-15",43.9005,43.9005,40.2421,43.9005,2978.0],["1993-11-16",43.9005,43.9005,40.2421,43.9005,5176.0],["1993-11-17",40.2421,43.9005,40.2421,43.9005,5905.0],["1993-11-18",40.2421,43.9005,40.2421,40.2421,8079.0],["1993-11-19",40.2421,43.9005,40.2421,43.9005,8948.0],["1993-11-22",43.9005,43.9005,40.2421,43.9005,4619.0],["1993-11-23",43.9005,43.9005,40.2421,43.9005,7162.0],["1993-11-24",43.9005,43.9005,40.2421,43.9005,2074.0],["1993-11-26",43.9005,43.9005,40.2421,40.2421,837.0],["1993-11-29",40.2421,43.9005,40.2421,40.2421,5402.0],["1993-11-30",40.2421,40.2421,36.5837,40.2421,10596.0],["1993-12-01",40.2421,40.2421,36.5837,40.2421,2398.0],["1993-12-02",36.5837,40.2421,36.5837,40.2421,3748.0],["1993-12-03",40.2421,40.2421,36.5837,40.2421,3533.0],["1993-12-06",40.2421,40.2421,36.5837,36.5837,2390.0],["1993-12-07",40.2421,40.2421,36.5837,36.5837,5200.0],["1993-12-08",36.5837,40.2421,36.5837,36.5837,1265.0],["1993-12-09",36.5837,40.2421,36.5837,36.5837,2136.0],["1993-12-10",36.5837,40.2421,36.5837,36.5837,3364.0],["1993-12-13",40.2421,40.2421,36.5837,36.5837,1330.0],["1993-12-14",36.5837,40.2421,36.5837,36.5837,2509.0],["1993-12-15",36.5837,40.2421,36.5837,36.5837,1317.0],["1993-12-16",40.2421,40.2421,36.5837,40.2421,2087.0],["1993-12-17",40.2421,40.2421,36.5837,40.2421,2164.0],["1993-12-20",36.5837,40.2421,36.5837,40.2421,2377.0],["1993-12-21",36.5837,40.2421,36.5837,36.5837,3331.0],["1993-12-22",40.2421,40.2421,36.5837,40.2421,5013.0],["1993-12-23",36.5837,40.2421,32.9254,36.5837,3204.0],["1993-12-27",36.5837,40.2421,32.9254,40.2421,3541.0],["1993-12-28",40.2421,40.2421,36.5837,36.5837,1143.0],["1993-12-29",36.5837,40.2421,36.5837,40.2421,1610.0],["1993-12-30",40.2421,40.2421,36.5837,36.5837,2320.0],["1993-12-31",36.5837,40.2421,36.5837,36.5837,1698.0],["1994-01-03",40.2421,40.2421,36.5837,36.5837,941.0],["1994-01-04",36.5837,40.2421,36.5837,36.5837,1394.0],["1994-01-05",40.2421,40.2421,36.5837,36.5837,1011.0],["1994-01-06",36.5837,40.2421,36.5837,36.5837,2229.0],["1994-01-07",36.5837,40.2421,36.5837,36.5837,8162.0],["1994-01-10",36.5837,40.2421,36.5837,36.5837,5840.0],["1994-01-11",36.5837,40.2421,36.5837,40.2421,12198.0],["1994-01-12",40.2421,40.2421,36.5837,36.5837,3116.0],["1994-01-13",36.5837,40.2421,36.5837,40.2421,1218.0],["1994-01-14",36.5837,40.2421,36.5837,40.2421,946.0],["1994-01-17",36.5837,40.2421,36.5837,36.5837,980.0],["1994-01-18",36.5837,40.2421,36.5837,36.5837,1407.0],["1994-01-19",36.5837,40.2421,36.5837,40.2421,3489.0],["1994-01-20",36.5837,40.2421,36.5837,40.2421,2413.0],["1994-01-21",36.5837,40.2421,36.5837,36.5837,1190.0],["1994-01-24",36.5837,40.2421,36.5837,36.5837,1332.0],["1994-01-25",40.2421,40.2421,36.5837,40.2421,1791.0],["1994-01-26",40.2421,40.2421,36.5837,36.5837,2742.0],["1994-01-27",40.2421,40.2421,36.5837,36.5837,1623.0],["1994-01-28",36.5837,40.2421,36.5837,36.5837,1327.0],["1994-01-31",36.5837,40.2421,36.5837,36.5837,4909.0],["1994-02-01",36.5837,40.2421,36.5837,40.2421,2286.0],["1994-02-02",40.2421,40.2421,36.5837,40.2421,1851.0],["1994-02-03",36.5837,40.2421,36.5837,40.2421,2154.0],["1994-02-04",40.2421,40.2421,36.5837,36.5837,5137.0],["1994-02-07",36.5837,40.2421,36.5837,36.5837,2447.0],["1994-02-08",36.5837,40.2421,36.5837,40.2421,1858.0],["1994-02-09",36.5837,40.2421,36.5837,40.2421,1496.0],["1994-02-10",40.2421,40.2421,36.5837,36.5837,1890.0],["1994-02-11",40.2421,40.2421,36.5837,36.5837,1833.0],["1994-02-14",40.2421,40.2421,36.5837,36.5837,2390.0],["1994-02-15",36.5837,40.2421,36.5837,40.2421,1869.0],["1994-02-16",40.2421,40.2421,36.5837,40.2421,1788.0],["1994-02-17",36.5837,40.2421,36.5837,36.5837,1612.0],["1994-02-18",40.2421,40.2421,36.5837,36.5837,2188.0],["1994-02-22",36.5837,40.2421,36.5837,36.5837,1104.0],["1994-02-23",40.2421,40.2421,32.9254,36.5837,15946.0],["1994-02-24",36.5837,36.5837,32.9254,36.5837,1255.0],["1994-02-25",36.5837,36.5837,32.9254,32.9254,1560.0],["1994-02-28",36.5837,36.5837,32.9254,36.5837,1993.0],["1994-03-01",36.5837,36.5837,32.9254,32.9254,1260.0],["1994-03-02",32.9254,36.5837,32.9254,36.5837,6807.0],["1994-03-03",36.5837,40.2421,32.9254,36.5837,14292.0],["1994-03-04",36.5837,40.2421,32.9254,40.2421,8826.0],["1994-03-07",40.2421,40.2421,36.5837,40.2421,4399.0],["1994-03-08",40.2421,40.2421,36.5837,36.5837,5047.0],["1994-03-09",36.5837,51.2172,36.5837,40.2421,1734.0],["1994-03-10",40.2421,40.2421,36.5837,36.5837,10568.0],["1994-03-11",36.5837,36.5837,32.9254,36.5837,2164.0],["1994-03-14",36.5837,36.5837,32.9254,32.9254,1897.0],["1994-03-15",36.5837,36.5837,32.9254,36.5837,1993.0],["1994-03-16",36.5837,40.2421,32.9254,40.2421,879.0],["1994-03-17",36.5837,40.2421,36.5837,36.5837,2592.0],["1994-03-18",40.2421,40.2421,36.5837,40.2421,2711.0],["1994-03-21",40.2421,40.2421,36.5837,40.2421,37405.0],["1994-03-22",40.2421,40.2421,36.5837,40.2421,3118.0],["1994-03-23",40.2421,40.2421,36.5837,40.2421,3971.0],["1994-03-24",40.2421,40.2421,32.9254,32.9254,8414.0],["1994-03-25",36.5837,36.5837,32.9254,36.5837,1869.0],["1994-03-28",36.5837,36.5837,32.9254,36.5837,876.0],["1994-03-29",32.9254,36.5837,32.9254,32.9254,41773.0],["1994-03-30",32.9254,36.5837,32.9254,36.5837,4984.0],["1994-03-31",36.5837,36.5837,29.267,36.5837,7968.0],["1994-04-04",36.5837,36.5837,29.267,36.5837,3243.0],["1994-04-05",32.9254,36.5837,32.9254,36.5837,1698.0],["1994-04-06",36.5837,36.5837,29.267,32.9254,10739.0],["1994-04-07",32.9254,36.5837,29.267,32.9254,5402.0],["1994-04-08",32.9254,32.9254,29.267,32.9254,1555.0],["1994-04-11",32.9254,32.9254,29.267,32.9254,1838.0],["1994-04-12",29.267,36.5837,29.267,32.9254,5648.0],["1994-04-13",32.9254,36.5837,32.9254,36.5837,518.0],["1994-04-14",32.9254,32.9254,29.267,29.267,5340.0],["1994-04-15",32.9254,32.9254,29.267,32.9254,2475.0],["1994-04-18",32.9254,32.9254,29.267,29.267,1195.0],["1994-04-19",29.267,32.9254,29.267,32.9254,1698.0],["1994-04-20",32.9254,32.9254,29.267,32.9254,1140.0],["1994-04-21",29.267,32.9254,29.267,32.9254,791.0],["1994-04-22",32.9254,32.9254,29.267,32.9254,1428.0],["1994-04-25",32.9254,32.9254,29.267,32.9254,1444.0],["1994-04-26",29.267,32.9254,29.267,29.267,1413.0],["1994-04-28",29.267,32.9254,29.267,32.9254,4720.0],["1994-04-29",32.9254,32.9254,29.267,32.9254,5093.0],["1994-05-02",29.267,32.9254,29.267,32.9254,3396.0],["1994-05-03",32.1937,32.1937,31.462,32.1937,7102.0],["1994-05-04",32.1937,32.1937,31.462,32.1937,4964.0],["1994-05-05",31.462,32.1937,31.462,32.1937,1801.0],["1994-05-06",31.462,32.1937,31.462,31.462,2644.0],["1994-05-09",32.1937,32.1937,31.462,31.462,1672.0],["1994-05-10",31.462,32.1937,30.7303,31.462,4225.0],["1994-05-11",31.462,31.462,29.9987,30.7303,3007.0],["1994-05-12",29.9987,30.7303,29.9987,30.7303,2657.0],["1994-05-13",30.7303,30.7303,29.267,29.9987,7608.0],["1994-05-16",29.267,29.9987,29.267,29.267,2657.0],["1994-05-17",28.5353,28.5353,27.8036,27.8036,2942.0],["1994-05-18",28.5353,29.267,27.8036,29.267,6350.0],["1994-05-19",29.267,29.267,28.5353,29.267,3836.0],["1994-05-20",29.267,29.267,28.5353,29.267,3383.0],["1994-05-23",28.5353,29.267,28.5353,28.5353,946.0],["1994-05-24",29.267,29.267,28.5353,28.5353,3020.0],["1994-05-25",28.5353,29.267,28.5353,29.267,4743.0],["1994-05-26",29.267,29.267,28.5353,28.5353,2255.0],["1994-05-27",29.267,29.267,28.5353,29.267,1659.0],["1994-05-31",29.267,29.267,28.5353,28.5353,2553.0],["1994-06-01",28.5353,28.5353,27.8036,27.8036,6234.0],["1994-06-02",28.5353,28.5353,27.8036,27.8036,11223.0],["1994-06-03",27.8036,28.5353,27.072,27.8036,3486.0],["1994-06-06",27.8036,28.5353,27.8036,27.8036,16783.0],["1994-06-07",27.8036,28.5353,27.072,27.8036,5689.0],["1994-06-08",27.8036,28.5353,27.072,27.8036,1957.0],["1994-06-09",27.8036,27.8036,27.072,27.8036,4329.0],["1994-06-10",27.8036,27.8036,27.072,27.072,7102.0],["1994-06-13",27.072,27.072,26.3403,26.3403,5456.0],["1994-06-14",27.072,27.072,26.3403,26.3403,3797.0],["1994-06-15",26.3403,27.072,26.3403,27.072,7517.0],["1994-06-16",27.072,27.072,26.3403,27.072,3966.0],["1994-06-17",27.072,27.072,26.3403,26.3403,6350.0],["1994-06-20",27.072,27.072,26.3403,27.072,3020.0],["1994-06-21",27.072,27.072,26.3403,27.072,2112.0],["1994-06-22",27.072,27.072,26.3403,27.072,1620.0],["1994-06-23",26.3403,27.072,26.3403,26.3403,1361.0],["1994-06-24",26.5468,26.5468,25.8094,25.8094,3797.0],["1994-06-27",26.5468,26.5468,23.5971,24.3345,11858.0],["1994-06-28",24.3345,24.3345,23.5971,23.5971,7374.0],["1994-06-29",23.5971,25.072,23.5971,24.3345,3551.0],["1994-06-30",25.072,25.072,23.5971,24.3345,5145.0],["1994-07-01",24.3345,24.3345,23.5971,24.3345,557.0],["1994-07-05",24.3345,24.3345,23.5971,24.3345,15902.0],["1994-07-06",23.5971,24.3345,23.5971,23.5971,5469.0],["1994-07-07",24.3345,24.3345,23.5971,24.3345,5443.0],["1994-07-08",24.3345,24.3345,23.5971,23.5971,7504.0],["1994-07-11",23.5971,24.3345,23.5971,23.5971,2773.0],["1994-07-12",24.3345,24.3345,23.5971,23.5971,2501.0],["1994-07-13",24.3345,24.3345,23.5971,24.3345,6039.0],["1994-07-14",23.5971,24.3345,23.5971,24.3345,4977.0],["1994-07-15",24.3345,24.3345,23.5971,24.3345,5715.0],["1994-07-18",24.3345,24.3345,23.5971,24.3345,24961.0],["1994-07-19",24.3345,27.2842,24.3345,27.2842,18507.0],["1994-07-20",27.2842,30.2338,26.5468,30.2338,29199.0],["1994-07-21",30.9712,32.4461,30.2338,30.9712,20373.0],["1994-07-22",30.9712,30.9712,30.2338,30.2338,7284.0],["1994-07-25",30.9712,30.9712,29.4964,30.2338,4653.0],["1994-07-26",30.2338,30.2338,29.4964,30.2338,2812.0],["1994-07-27",29.4964,30.2338,29.4964,29.4964,3408.0],["1994-07-28",29.4964,29.4964,28.0216,28.0216,9590.0],["1994-07-29",28.759,28.759,27.2842,27.2842,5586.0],["1994-08-01",28.0216,28.0216,27.2842,28.0216,7115.0],["1994-08-02",28.0216,28.0216,27.2842,27.2842,5262.0],["1994-08-03",28.0216,28.0216,27.2842,28.0216,4069.0],["1994-08-04",28.0216,28.0216,27.2842,28.0216,4044.0],["1994-08-05",28.0216,28.0216,27.2842,28.0216,6921.0],["1994-08-08",27.2842,28.0216,27.2842,28.0216,6661.0],["1994-08-09",28.0216,28.0216,27.2842,27.2842,1153.0],["1994-08-10",28.0216,28.0216,27.2842,27.2842,4134.0],["1994-08-11",27.2842,28.0216,26.5468,27.2842,8307.0],["1994-08-12",26.5468,27.2842,26.5468,27.2842,6467.0],["1994-08-15",27.2842,28.0216,26.5468,27.2842,4562.0],["1994-08-16",27.2842,27.2842,26.5468,26.5468,2877.0],["1994-08-17",26.5468,26.5468,25.8094,26.5468,3344.0],["1994-08-18",26.5468,27.2842,26.5468,27.2842,4290.0],["1994-08-19",27.2842,27.2842,26.5468,27.2842,3590.0],["1994-08-22",27.2842,28.759,26.5468,28.759,5884.0],["1994-08-23",28.759,28.759,28.0216,28.0216,3292.0],["1994-08-24",28.0216,28.759,28.0216,28.759,2346.0],["1994-08-25",28.759,29.4964,28.0216,28.759,2087.0],["1994-08-26",28.759,29.4964,27.2842,27.2842,32232.0],["1994-08-29",28.0216,28.0216,27.2842,27.2842,4769.0],["1994-08-30",28.0216,28.0216,27.2842,28.0216,21475.0],["1994-08-31",27.2842,28.0216,27.2842,28.0216,5962.0],["1994-09-01",28.0216,28.0216,26.5468,27.2842,21902.0],["1994-09-02",27.2842,27.2842,26.5468,26.5468,5949.0],["1994-09-06",26.5468,27.2842,26.5468,27.2842,3577.0],["1994-09-07",26.5468,27.2842,26.5468,27.2842,3240.0],["1994-09-08",27.2842,27.2842,26.5468,27.2842,2229.0],["1994-09-09",27.2842,27.2842,26.5468,27.2842,920.0],["1994-09-12",27.2842,27.2842,26.5468,27.2842,2281.0],["1994-09-13",26.5468,27.2842,26.5468,26.5468,2190.0],["1994-09-14",26.5468,26.5468,26.5468,26.5468,9085.0],["1994-09-15",26.5468,26.5468,25.8094,26.5468,5456.0],["1994-09-16",26.5468,26.5468,25.8094,26.5468,1244.0],["1994-09-19",26.5468,26.5468,25.8094,26.5468,10627.0],["1994-09-20",25.8094,25.8094,25.8094,25.8094,6908.0],["1994-09-21",25.8094,25.8094,25.072,25.8094,2618.0],["1994-09-22",25.8094,25.8094,24.3345,25.072,25933.0],["1994-09-23",25.072,25.072,25.072,25.072,3940.0],["1994-09-26",25.2801,25.2801,24.5366,25.2801,5236.0],["1994-09-27",24.5366,25.2801,24.5366,25.2801,1763.0],["1994-09-28",25.2801,25.2801,24.5366,25.2801,3927.0],["1994-09-29",25.2801,26.0237,25.2801,26.0237,4005.0],["1994-09-30",26.0237,26.7672,26.0237,26.7672,5054.0],["1994-10-03",26.7672,26.7672,26.0237,26.7672,1283.0],["1994-10-04",26.7672,26.7672,26.0237,26.0237,2709.0],["1994-10-05",26.0237,26.7672,24.5366,25.2801,7193.0],["1994-10-06",25.2801,26.0237,25.2801,25.2801,15189.0],["1994-10-07",25.2801,26.0237,25.2801,26.0237,8515.0],["1994-10-10",26.0237,26.7672,25.2801,26.0237,894.0],["1994-10-11",26.0237,26.0237,25.2801,25.2801,1205.0],["1994-10-12",25.2801,26.0237,25.2801,26.0237,4562.0],["1994-10-13",25.2801,26.0237,25.2801,25.2801,2320.0],["1994-10-14",26.0237,26.0237,25.2801,25.2801,2760.0],["1994-10-17",25.2801,26.0237,24.5366,25.2801,31519.0],["1994-10-18",24.5366,25.2801,24.5366,24.5366,3486.0],["1994-10-19",24.5366,25.2801,24.5366,24.5366,1957.0],["1994-10-20",24.5366,24.5366,23.7931,23.7931,22265.0],["1994-10-21",23.7931,24.5366,23.0495,24.5366,18053.0],["1994-10-24",23.7931,24.1648,23.0495,23.7931,5612.0],["1994-10-25",23.7931,23.7931,23.0495,23.7931,6026.0],["1994-10-26",23.7931,23.7931,23.0495,23.7931,3862.0],["1994-10-27",23.0495,23.7931,23.0495,23.7931,2320.0],["1994-10-28",23.7931,24.5366,23.0495,23.7931,26127.0],["1994-10-31",23.7931,23.7931,23.0495,23.0495,10174.0],["1994-11-01",23.0495,23.7931,23.0495,23.0495,5365.0],["1994-11-02",23.0495,23.7931,23.0495,23.7931,6623.0],["1994-11-03",23.7931,23.7931,23.0495,23.7931,2566.0],["1994-11-04",23.7931,23.7931,23.0495,23.7931,3538.0],["1994-11-07",23.0495,23.7931,23.0495,23.0495,1076.0],["1994-11-08",23.7931,23.7931,23.0495,23.7931,1361.0],["1994-11-09",23.0495,23.7931,23.0495,23.7931,3460.0],["1994-11-10",23.0495,23.7931,22.306,22.306,8048.0],["1994-11-11",22.306,23.0495,21.5625,22.306,9901.0],["1994-11-14",22.306,23.0495,22.306,23.0495,4653.0],["1994-11-15",23.0495,23.0495,22.306,23.0495,5910.0],["1994-11-16",22.306,23.0495,22.306,22.306,4795.0],["1994-11-17",22.306,23.0495,22.306,23.0495,4108.0],["1994-11-18",23.0495,23.7931,22.306,23.7931,19907.0],["1994-11-21",23.7931,25.2801,23.7931,25.2801,10135.0],["1994-11-22",24.5366,24.5366,23.7931,23.7931,7828.0],["1994-11-23",23.7931,24.5366,23.7931,23.7931,1542.0],["1994-11-25",23.7931,23.7931,23.0495,23.7931,1542.0],["1994-11-28",23.7931,23.7931,23.0495,23.0495,2087.0],["1994-11-29",23.0495,23.7931,23.0495,23.7931,2177.0],["1994-11-30",23.7931,23.7931,23.0495,23.7931,2994.0],["1994-12-01",23.7931,23.7931,23.0495,23.0495,2061.0],["1994-12-02",23.0495,23.7931,23.0495,23.7931,2138.0],["1994-12-05",23.0495,23.7931,23.0495,23.7931,3434.0],["1994-12-06",23.0495,23.7931,23.0495,23.0495,2087.0],["1994-12-07",22.306,23.0495,22.306,22.306,2566.0],["1994-12-08",22.306,23.0495,21.5625,21.5625,8320.0],["1994-12-09",20.8189,20.8189,20.0754,20.8189,11366.0],["1994-12-12",20.0754,21.5625,20.0754,21.5625,4860.0],["1994-12-13",22.306,23.0495,22.306,23.0495,2579.0],["1994-12-14",23.0495,23.0495,22.306,23.0495,15098.0],["1994-12-15",23.0495,23.0495,21.5625,22.306,2216.0],["1994-12-16",22.306,22.306,21.5625,21.5625,4186.0],["1994-12-19",22.306,22.306,21.5625,22.306,2812.0],["1994-12-20",21.5625,21.5625,21.5625,21.5625,8320.0],["1994-12-21",20.8189,21.5625,20.8189,20.8189,4640.0],["1994-12-22",20.8189,21.5625,20.8189,20.8189,4497.0],["1994-12-23",21.5625,21.5625,20.8189,20.8189,3953.0],["1994-12-27",21.5625,21.5625,20.8189,20.8189,9072.0],["1994-12-28",20.8189,20.8189,20.0754,20.8189,20827.0],["1994-12-29",20.8189,20.8189,19.3319,20.0754,10835.0],["1994-12-30",20.0754,22.306,20.0754,21.5625,25518.0],["1995-01-03",22.306,23.0495,21.5625,22.306,11820.0],["1995-01-04",23.0495,24.5366,23.0495,23.7931,7517.0],["1995-01-05",23.7931,24.5366,23.0495,23.7931,26179.0],["1995-01-06",23.7931,23.7931,23.0495,23.7931,10031.0],["1995-01-09",23.7931,23.7931,23.0495,23.0495,1685.0],["1995-01-10",23.0495,23.0495,22.306,22.306,5301.0],["1995-01-11",22.306,22.306,21.5625,22.306,1270.0],["1995-01-12",22.306,22.306,21.5625,22.306,4601.0],["1995-01-13",22.306,22.306,21.5625,22.306,1050.0],["1995-01-16",22.306,23.0495,22.306,23.0495,6895.0],["1995-01-17",23.0495,23.7931,23.0495,23.7931,7271.0],["1995-01-18",23.0495,23.7931,22.306,23.0495,31013.0],["1995-01-19",23.0495,23.0495,22.306,23.0495,1115.0],["1995-01-20",23.0495,23.0495,22.306,23.0495,1361.0],["1995-01-23",22.306,23.0495,22.306,23.0495,972.0],["1995-01-24",22.306,23.0495,22.306,23.0495,1050.0],["1995-01-25",23.0495,23.0495,22.306,22.306,1516.0],["1995-01-26",22.306,22.306,21.5625,21.5625,5482.0],["1995-01-27",21.5625,21.5625,21.5625,21.5625,518.0],["1995-01-30",22.306,22.306,21.5625,22.306,674.0],["1995-01-31",21.5625,21.5625,21.5625,21.5625,2022.0],["1995-02-01",21.5625,21.5625,21.5625,21.5625,804.0],["1995-02-02",21.5625,21.5625,21.5625,21.5625,1037.0],["1995-02-03",21.5625,21.5625,20.8189,20.8189,6830.0],["1995-02-06",20.8189,20.8189,20.0754,20.0754,6324.0],["1995-02-07",20.0754,20.8189,20.0754,20.8189,2229.0],["1995-02-08",21.5625,21.5625,20.8189,20.8189,4588.0],["1995-02-09",20.8189,20.8189,20.0754,20.0754,3357.0],["1995-02-10",20.0754,20.8189,20.0754,20.0754,8787.0],["1995-02-13",20.0754,20.8189,20.0754,20.8189,6299.0],["1995-02-14",20.0754,20.8189,20.0754,20.8189,3564.0],["1995-02-15",20.8189,20.8189,20.0754,20.8189,3072.0],["1995-02-16",20.0754,20.8189,20.0754,20.8189,894.0],["1995-02-17",20.0754,20.8189,20.0754,20.0754,3162.0],["1995-02-21",20.8189,20.8189,20.0754,20.0754,959.0],["1995-02-22",20.8189,20.8189,20.0754,20.0754,4821.0],["1995-02-23",20.0754,20.0754,20.0754,20.0754,3538.0],["1995-02-24",19.3319,20.0754,19.3319,20.0754,10264.0],["1995-02-27",20.0754,20.0754,19.3319,19.3319,518.0],["1995-02-28",19.3319,20.0754,19.3319,20.0754,1102.0],["1995-03-01",20.0754,23.0495,20.0754,20.8189,35679.0],["1995-03-02",20.8189,20.8189,20.0754,20.8189,6467.0],["1995-03-03",20.8189,21.5625,20.0754,20.0754,10238.0],["1995-03-06",19.3319,20.0754,19.3319,20.0754,10705.0],["1995-03-07",20.0754,20.0754,19.3319,19.3319,3227.0],["1995-03-08",19.3319,20.8189,19.3319,19.3319,11055.0],["1995-03-09",20.0754,20.8189,19.3319,20.8189,10562.0],["1995-03-10",20.8189,20.8189,20.0754,20.0754,11094.0],["1995-03-13",20.8189,20.8189,20.0754,20.0754,8683.0],["1995-03-14",20.8189,20.8189,20.0754,20.8189,2229.0],["1995-03-15",20.8189,20.8189,20.8189,20.8189,2372.0],["1995-03-16",20.8189,20.8189,20.0754,20.0754,3007.0],["1995-03-17",20.0754,20.8189,20.0754,20.0754,2644.0],["1995-03-20",20.0754,21.5625,20.0754,21.5625,3888.0],["1995-03-21",20.8189,21.5625,20.8189,20.8189,1128.0],["1995-03-22",20.8189,21.5625,20.8189,20.8189,1801.0],["1995-03-23",21.5625,21.5625,20.8189,20.8189,2398.0],["1995-03-24",20.8189,21.5625,20.8189,20.8189,2255.0],["1995-03-27",20.8189,21.5625,20.8189,20.8189,3383.0],["1995-03-28",21.5625,22.306,20.0754,20.8189,8800.0],["1995-03-29",20.0754,20.8189,20.0754,20.0754,30210.0],["1995-03-30",20.8189,20.8189,20.0754,20.0754,11755.0],["1995-03-31",20.8189,21.5625,20.0754,21.5625,6350.0],["1995-04-03",21.5625,21.5625,20.8189,21.5625,18235.0],["1995-04-04",21.5625,22.306,21.5625,21.5625,22745.0],["1995-04-05",22.306,22.6778,21.5625,21.5625,53395.0],["1995-04-06",22.306,23.0495,21.5625,23.0495,5223.0],["1995-04-07",23.7931,26.0237,23.0495,23.7931,79484.0],["1995-04-10",23.7931,23.7931,23.0495,23.0495,4808.0],["1995-04-11",23.0495,23.7931,23.0495,23.0495,8463.0],["1995-04-12",23.0495,23.0495,21.5625,22.306,17548.0],["1995-04-13",22.306,23.7931,22.306,23.0495,7880.0],["1995-04-17",23.0495,23.0495,22.306,22.306,2112.0],["1995-04-18",22.306,23.0495,22.306,23.0495,3486.0],["1995-04-19",23.0495,23.0495,22.306,23.0495,3357.0],["1995-04-20",22.306,23.0495,22.306,23.0495,1918.0],["1995-04-21",22.306,22.306,20.8189,21.5625,28331.0],["1995-04-24",22.306,22.306,20.8189,20.8189,2683.0],["1995-04-25",20.8189,21.5625,20.8189,21.5625,14360.0],["1995-04-26",20.8189,21.5625,20.8189,21.5625,6234.0],["1995-04-27",20.8189,21.5625,20.8189,21.5625,6636.0],["1995-04-28",21.5625,21.5625,21.5625,21.5625,2151.0],["1995-05-01",21.5625,22.306,21.5625,21.5625,2411.0],["1995-05-02",21.5625,22.306,21.5625,22.306,7646.0],["1995-05-03",22.306,22.306,21.5625,22.306,2125.0],["1995-05-04",21.5625,22.306,21.5625,22.306,3862.0],["1995-05-05",21.5625,22.306,21.5625,22.306,648.0],["1995-05-08",21.5625,22.306,21.5625,22.306,3266.0],["1995-05-09",22.306,23.0495,21.5625,22.306,17198.0],["1995-05-10",22.306,22.306,21.5625,21.5625,3694.0],["1995-05-11",20.8189,21.5625,20.8189,20.8189,752.0],["1995-05-12",20.8189,21.5625,20.8189,20.8189,1918.0],["1995-05-15",20.8189,21.5625,20.8189,20.8189,2579.0],["1995-05-16",20.8189,21.5625,20.8189,21.5625,3616.0],["1995-05-17",21.5625,22.306,21.5625,21.5625,6039.0],["1995-05-18",22.306,22.306,21.5625,21.5625,4199.0],["1995-05-19",20.8189,21.5625,20.8189,20.8189,5586.0],["1995-05-22",20.8189,21.5625,20.8189,20.8189,12312.0],["1995-05-23",20.8189,21.5625,20.8189,20.8189,5028.0],["1995-05-24",20.8189,21.5625,20.8189,20.8189,5469.0],["1995-05-25",20.8189,21.5625,20.8189,20.8189,2631.0],["1995-05-26",21.5625,21.5625,20.0754,20.0754,1607.0],["1995-05-30",20.0754,20.8189,20.0754,20.0754,7141.0],["1995-05-31",20.0754,20.8189,20.0754,20.0754,4627.0],["1995-06-01",20.0754,21.5625,20.0754,21.5625,5715.0],["1995-06-02",20.8189,21.5625,20.8189,20.8189,4069.0],["1995-06-05",21.5625,21.5625,20.0754,20.0754,4393.0],["1995-06-06",20.0754,20.8189,20.0754,20.8189,3149.0],["1995-06-07",20.8189,20.8189,19.3319,20.0754,30521.0],["1995-06-08",19.3319,20.0754,19.3319,20.0754,6506.0],["1995-06-09",19.3319,20.0754,19.3319,20.0754,2722.0],["1995-06-12",20.0754,20.8189,19.3319,20.8189,3642.0],["1995-06-13",20.8189,20.8189,20.0754,20.0754,1102.0],["1995-06-14",20.0754,20.0754,19.3319,20.0754,2242.0],["1995-06-15",20.8189,20.8189,20.0754,20.8189,4199.0],["1995-06-16",20.8189,20.8189,20.0754,20.0754,6195.0],["1995-06-19",20.8189,20.8189,17.1013,17.8448,25181.0],["1995-06-20",17.8448,17.8448,14.8707,17.1013,29458.0],["1995-06-21",15.6142,19.3319,15.6142,17.8448,60562.0],["1995-06-22",17.8448,17.8448,17.1013,17.1013,10394.0],["1995-06-23",17.8448,17.8448,17.1013,17.8448,3629.0],["1995-06-26",17.8448,17.8448,17.1013,17.1013,5003.0],["1995-06-27",17.8448,17.8448,16.3577,17.1013,7672.0],["1995-06-28",16.3577,17.1013,16.3577,17.1013,4251.0],["1995-06-29",17.1013,17.1013,15.6142,15.6142,10614.0],["1995-06-30",15.6142,18.5883,15.6142,17.8448,72498.0],["1995-07-03",18.5883,18.5883,17.8448,17.8448,9331.0],["1995-07-05",17.8448,17.8448,17.1013,17.1013,11508.0],["1995-07-06",17.1013,18.5883,17.1013,18.5883,14126.0],["1995-07-07",17.8448,18.5883,17.8448,18.5883,2877.0],["1995-07-10",17.8448,18.5883,17.8448,17.8448,5003.0],["1995-07-11",17.1013,17.8448,17.1013,17.8448,5340.0],["1995-07-12",17.8448,18.5883,17.8448,17.8448,23872.0],["1995-07-13",17.8448,20.8189,17.8448,20.8189,35640.0],["1995-07-14",20.8189,20.8189,20.0754,20.8189,14256.0],["1995-07-17",20.8189,20.8189,20.0754,20.0754,5754.0],["1995-07-18",20.0754,20.8189,20.0754,20.0754,7037.0],["1995-07-19",20.0754,20.4472,19.3319,20.0754,9590.0],["1995-07-20",20.0754,20.8189,19.3319,19.3319,4044.0],["1995-07-21",20.0754,20.0754,20.0754,20.0754,3227.0],["1995-07-24",20.8189,20.8189,19.3319,20.0754,16135.0],["1995-07-25",20.0754,20.0754,19.3319,20.0754,1192.0],["1995-07-26",19.3319,20.0754,19.3319,20.0754,12027.0],["1995-07-27",20.0754,21.5625,19.3319,21.5625,27553.0],["1995-07-28",21.5625,22.306,20.8189,21.5625,9513.0],["1995-07-31",22.306,22.306,21.5625,21.5625,10640.0],["1995-08-01",21.5625,22.306,20.8189,20.8189,2631.0],["1995-08-02",20.8189,21.5625,20.8189,21.5625,3512.0],["1995-08-03",20.8189,21.5625,20.8189,21.5625,12869.0],["1995-08-04",21.5625,21.5625,20.8189,20.8189,10238.0],["1995-08-07",20.8189,22.306,20.8189,21.5625,3888.0],["1995-08-08",22.306,23.0495,22.306,23.0495,43286.0],["1995-08-09",23.0495,23.7931,23.0495,23.7931,40383.0],["1995-08-10",23.7931,23.7931,23.0495,23.7931,12118.0],["1995-08-11",23.7931,24.5366,23.7931,23.7931,6247.0],["1995-08-14",23.7931,24.5366,23.7931,24.5366,10238.0],["1995-08-15",23.7931,24.5366,23.7931,23.7931,15915.0],["1995-08-16",23.7931,26.0237,23.7931,25.2801,19025.0],["1995-08-17",25.2801,26.0237,24.5366,26.0237,32931.0],["1995-08-18",26.0237,26.0237,25.2801,25.2801,17392.0],["1995-08-21",25.2801,26.0237,24.5366,24.5366,10666.0],["1995-08-22",24.5366,25.2801,24.5366,24.5366,5145.0],["1995-08-23",24.5366,25.2801,23.7931,23.7931,8748.0],["1995-08-24",23.7931,24.5366,23.7931,24.5366,8683.0],["1995-08-25",24.5366,24.5366,23.7931,24.5366,7737.0],["1995-08-28",23.7931,24.5366,23.7931,23.7931,12040.0],["1995-08-29",23.0495,23.7931,23.0495,23.0495,10381.0],["1995-08-30",23.0495,23.7931,23.0495,23.0495,4666.0],["1995-08-31",22.306,23.0495,22.306,23.0495,2760.0],["1995-09-01",22.306,23.0495,21.5625,22.306,2449.0],["1995-09-05",22.306,23.0495,22.306,23.0495,4977.0],["1995-09-06",23.0495,23.0495,22.306,22.306,4018.0],["1995-09-07",22.306,22.306,22.306,22.306,726.0],["1995-09-08",23.0495,23.0495,22.306,22.306,32607.0],["1995-09-11",23.0495,23.7931,23.0495,23.7931,4031.0],["1995-09-12",23.0495,23.7931,23.0495,23.0495,2786.0],["1995-09-13",23.0495,23.0495,23.0495,23.0495,1516.0],["1995-09-14",23.7931,23.7931,22.306,23.0495,6130.0],["1995-09-15",23.0495,23.0495,22.306,22.306,1361.0],["1995-09-18",22.306,23.0495,22.306,22.306,946.0],["1995-09-19",22.306,22.306,22.306,22.306,1905.0],["1995-09-20",22.306,23.0495,21.5625,23.0495,51127.0],["1995-09-21",23.0495,25.2801,23.0495,25.2801,17626.0],["1995-09-22",25.2801,27.5107,24.5366,26.0237,61793.0],["1995-09-25",25.2801,25.2801,24.5366,24.5366,4640.0],["1995-09-26",25.2801,25.2801,24.5366,24.5366,4601.0],["1995-09-27",24.5366,26.0237,24.5366,25.2801,6960.0],["1995-09-28",24.5366,25.2801,24.5366,24.5366,1944.0],["1995-09-29",24.5366,26.0237,24.5366,26.0237,15332.0],["1995-10-02",26.0237,26.0237,26.0237,26.0237,3940.0],["1995-10-03",26.0237,26.7672,26.0237,26.0237,5106.0],["1995-10-04",26.0237,26.7672,26.0237,26.0237,11729.0],["1995-10-05",26.0237,26.0237,25.2801,25.2801,1296.0],["1995-10-06",25.2801,26.0237,25.2801,26.0237,1115.0],["1995-10-09",26.0237,26.7672,26.0237,26.7672,7893.0],["1995-10-10",26.7672,26.7672,26.0237,26.7672,2087.0],["1995-10-11",26.0237,26.7672,26.0237,26.0237,2657.0],["1995-10-12",26.0237,26.7672,25.2801,25.2801,1452.0],["1995-10-13",24.5366,25.2801,24.5366,24.5366,3979.0],["1995-10-16",24.5366,24.5366,24.5366,24.5366,1516.0],["1995-10-17",24.5366,24.5366,24.5366,24.5366,557.0],["1995-10-18",24.5366,25.2801,24.5366,25.2801,829.0],["1995-10-19",24.5366,24.5366,24.5366,24.5366,1128.0],["1995-10-20",24.5366,24.5366,24.5366,24.5366,791.0],["1995-10-23",24.5366,24.5366,23.7931,23.7931,1348.0],["1995-10-24",23.7931,23.7931,23.7931,23.7931,7452.0],["1995-10-25",23.7931,23.7931,23.7931,23.7931,2864.0],["1995-10-26",23.7931,23.7931,23.0495,23.0495,4588.0],["1995-10-27",23.0495,23.0495,23.0495,23.0495,1607.0],["1995-10-30",23.0495,23.0495,23.0495,23.0495,868.0],["1995-10-31",23.0495,23.0495,22.306,23.0495,518.0],["1995-11-01",23.0495,23.0495,23.0495,23.0495,168.0],["1995-11-02",23.0495,23.0495,22.306,22.306,1646.0],["1995-11-03",22.306,23.0495,22.306,23.0495,1685.0],["1995-11-06",23.0495,23.0495,22.306,22.306,687.0],["1995-11-07",23.0495,23.0495,22.306,22.306,3084.0],["1995-11-08",23.0495,23.0495,23.0495,23.0495,1827.0],["1995-11-09",23.0495,23.7931,23.0495,23.0495,350.0],["1995-11-10",23.0495,23.7931,23.0495,23.7931,7284.0],["1995-11-13",23.7931,24.5366,23.0495,23.0495,5314.0],["1995-11-14",23.0495,23.7931,23.0495,23.0495,1542.0],["1995-11-15",23.0495,23.0495,23.0495,23.0495,5793.0],["1995-11-16",23.0495,23.7931,23.0495,23.0495,1581.0],["1995-11-17",23.0495,23.7931,23.0495,23.7931,3149.0],["1995-11-20",23.0495,23.0495,23.0495,23.0495,855.0],["1995-11-21",23.0495,23.7931,22.306,23.0495,4432.0],["1995-11-22",23.7931,23.7931,22.306,23.0495,5897.0],["1995-11-24",22.306,23.0495,22.306,23.0495,9318.0],["1995-11-27",23.0495,23.0495,23.0495,23.0495,4536.0],["1995-11-28",23.0495,23.0495,23.0495,23.0495,6545.0],["1995-11-29",23.0495,23.0495,22.306,22.306,16965.0],["1995-11-30",23.0495,23.0495,22.306,22.306,4225.0],["1995-12-01",22.306,22.306,21.5625,21.5625,5910.0],["1995-12-04",21.5625,22.306,21.5625,21.5625,8191.0],["1995-12-05",21.5625,21.5625,20.8189,20.8189,6130.0],["1995-12-06",20.8189,21.5625,20.8189,21.5625,5028.0],["1995-12-07",20.8189,20.8189,20.0754,20.0754,11431.0],["1995-12-08",20.0754,20.8189,18.5883,19.3319,9746.0],["1995-12-11",20.0754,20.0754,18.5883,18.5883,4925.0],["1995-12-12",18.5883,19.3319,18.5883,19.3319,2462.0],["1995-12-13",18.5883,20.0754,18.5883,20.0754,12338.0],["1995-12-14",20.0754,20.0754,19.3319,19.3319,12312.0],["1995-12-15",20.0754,20.8189,20.0754,20.0754,5793.0],["1995-12-18",20.0754,20.8189,20.0754,20.0754,4303.0],["1995-12-19",20.0754,20.0754,20.0754,20.0754,1737.0],["1995-12-20",20.0754,20.0754,19.3319,19.3319,2877.0],["1995-12-21",19.3319,20.8189,19.3319,20.0754,15163.0],["1995-12-22",20.0754,20.8189,20.0754,20.0754,5184.0],["1995-12-26",20.0754,20.0754,19.3319,19.3319,5352.0],["1995-12-27",19.3319,20.0754,19.3319,19.3319,3188.0],["1995-12-28",19.3319,19.3319,18.5883,18.5883,11496.0],["1995-12-29",18.5883,18.5883,17.8448,18.5883,19310.0],["1996-01-02",18.5883,19.3319,18.5883,19.3319,4147.0],["1996-01-03",20.0754,20.0754,20.0754,20.0754,337.0],["1996-01-04",20.0754,20.8189,20.0754,20.8189,9552.0],["1996-01-05",20.8189,20.8189,20.8189,20.8189,156.0],["1996-01-08",20.0754,20.8189,20.0754,20.0754,2281.0],["1996-01-09",20.0754,20.0754,20.0754,20.0754,1063.0],["1996-01-10",20.0754,20.0754,19.3319,20.0754,3810.0],["1996-01-11",19.3319,20.0754,19.3319,19.3319,933.0],["1996-01-12",19.3319,20.0754,19.3319,19.3319,2125.0],["1996-01-15",19.3319,19.3319,19.3319,19.3319,726.0],["1996-01-16",19.3319,19.3319,18.5883,19.3319,1166.0],["1996-01-17",19.3319,19.3319,18.5883,18.5883,1633.0],["1996-01-18",18.5883,18.5883,18.5883,18.5883,2022.0],["1996-01-19",19.3319,19.3319,18.5883,18.5883,4717.0],["1996-01-22",18.5883,18.5883,17.8448,17.8448,5469.0],["1996-01-23",18.5883,19.3319,17.8448,19.3319,6843.0],["1996-01-24",18.5883,18.5883,18.5883,18.5883,1931.0],["1996-01-25",18.5883,18.5883,18.5883,18.5883,2164.0],["1996-01-26",18.5883,19.3319,17.8448,19.3319,10705.0],["1996-01-29",19.3319,19.3319,19.3319,19.3319,6039.0],["1996-01-30",18.5883,18.5883,18.5883,18.5883,505.0],["1996-01-31",18.5883,18.5883,18.5883,18.5883,3797.0],["1996-02-01",18.5883,18.5883,17.8448,18.5883,1335.0],["1996-02-02",17.8448,18.5883,17.8448,18.5883,5871.0],["1996-02-05",18.5883,20.8189,18.5883,20.8189,14710.0],["1996-02-06",20.0754,20.8189,20.0754,20.0754,881.0],["1996-02-07",19.3319,20.0754,19.3319,20.0754,3629.0],["1996-02-08",20.0754,20.0754,19.3319,20.0754,3655.0],["1996-02-09",20.0754,20.0754,19.3319,20.0754,2877.0],["1996-02-12",20.0754,20.0754,20.0754,20.0754,11210.0],["1996-02-13",20.0754,20.0754,19.3319,19.3319,2566.0],["1996-02-14",19.3319,20.8189,19.3319,20.0754,6519.0],["1996-02-15",20.8189,20.8189,19.3319,20.0754,402.0],["1996-02-16",20.0754,20.0754,20.0754,20.0754,648.0],["1996-02-20",19.3319,20.0754,19.3319,19.3319,2424.0],["1996-02-21",19.3319,20.8189,19.3319,20.8189,11042.0],["1996-02-22",20.0754,22.306,20.0754,21.5625,11820.0],["1996-02-23",22.306,22.306,21.5625,21.5625,3551.0],["1996-02-26",21.5625,21.5625,20.8189,20.8189,2773.0],["1996-02-27",21.5625,21.5625,21.5625,21.5625,4160.0],["1996-02-28",21.5625,22.306,21.5625,22.306,1918.0],["1996-02-29",21.5625,21.5625,20.8189,21.5625,609.0],["1996-03-01",20.8189,21.5625,20.8189,20.8189,1724.0],["1996-03-04",20.8189,21.5625,20.8189,21.5625,8243.0],["1996-03-05",21.5625,21.5625,20.8189,20.8189,2968.0],["1996-03-06",20.8189,20.8189,20.8189,20.8189,6286.0],["1996-03-07",20.8189,20.8189,20.0754,20.0754,4186.0],["1996-03-08",20.0754,20.0754,19.3319,19.3319,2773.0],["1996-03-11",19.3319,20.0754,19.3319,20.0754,2968.0],["1996-03-12",19.3319,20.0754,19.3319,20.0754,3188.0],["1996-03-13",20.0754,20.0754,20.0754,20.0754,3888.0],["1996-03-14",19.3319,20.0754,19.3319,20.0754,4290.0],["1996-03-15",20.0754,20.0754,19.3319,20.0754,1970.0],["1996-03-18",19.3319,20.0754,19.3319,19.3319,2605.0],["1996-03-19",19.3319,19.3319,19.3319,19.3319,2061.0],["1996-03-20",19.3319,19.3319,19.3319,19.3319,5106.0],["1996-03-21",20.0754,20.0754,19.3319,20.0754,2670.0],["1996-03-22",19.3319,20.0754,19.3319,20.0754,1724.0],["1996-03-25",20.0754,20.0754,19.3319,19.3319,1814.0],["1996-03-26",19.3319,19.3319,18.5883,18.5883,7582.0],["1996-03-27",18.5883,18.5883,17.8448,17.8448,6597.0],["1996-03-28",18.5883,19.3319,18.5883,19.3319,24741.0],["1996-03-29",19.3319,19.3319,19.3319,19.3319,8787.0],["1996-04-01",19.3319,20.0754,18.5883,20.0754,8670.0],["1996-04-02",19.3319,20.0754,19.3319,20.0754,6506.0],["1996-04-03",20.0754,20.0754,19.3319,20.0754,11483.0],["1996-04-04",19.3319,20.0754,19.3319,20.0754,3175.0],["1996-04-08",20.0754,20.0754,19.3319,19.3319,3383.0],["1996-04-09",19.3319,19.3319,18.5883,19.3319,2748.0],["1996-04-10",18.5883,20.0754,18.5883,20.0754,1115.0],["1996-04-11",19.3319,20.8189,19.3319,19.3319,3046.0],["1996-04-12",19.3319,20.4472,19.3319,20.4472,360145.0],["1996-04-15",20.0754,20.8189,19.3319,20.8189,13634.0],["1996-04-16",20.8189,20.8189,20.0754,20.0754,5288.0],["1996-04-17",20.8189,20.8189,20.0754,20.8189,3577.0],["1996-04-18",20.8189,22.306,20.8189,22.306,17548.0],["1996-04-19",22.306,22.306,21.5625,22.306,5223.0],["1996-04-22",22.306,22.306,21.5625,22.306,985.0],["1996-04-23",21.5625,22.306,20.8189,21.5625,11742.0],["1996-04-24",21.5625,22.306,21.5625,21.5625,2022.0],["1996-04-25",22.306,22.306,21.5625,22.306,4990.0],["1996-04-26",21.5625,22.306,21.5625,21.5625,13738.0],["1996-04-29",21.5625,21.5625,21.5625,21.5625,3123.0],["1996-04-30",21.5625,22.306,21.5625,22.306,2048.0],["1996-05-01",21.5625,22.306,21.5625,21.5625,1918.0],["1996-05-02",20.8189,22.306,20.8189,22.306,4964.0],["1996-05-03",22.306,23.0495,21.5625,22.306,10549.0],["1996-05-06",22.306,23.0495,22.306,22.306,2475.0],["1996-05-07",21.5625,22.306,21.5625,21.5625,2268.0],["1996-05-08",21.5625,22.306,21.5625,22.306,8048.0],["1996-05-09",21.5625,22.306,21.5625,22.306,1296.0],["1996-05-10",22.306,22.306,21.5625,21.5625,1115.0],["1996-05-13",21.5625,21.5625,21.5625,21.5625,415.0],["1996-05-14",21.5625,21.5625,21.5625,21.5625,2190.0],["1996-05-15",21.5625,21.5625,21.5625,21.5625,8904.0],["1996-05-16",21.5625,21.5625,21.5625,21.5625,2592.0],["1996-05-17",21.5625,22.306,21.5625,21.5625,2670.0],["1996-05-20",21.5625,22.306,21.5625,22.306,7400.0],["1996-05-21",21.5625,22.306,20.0754,21.5625,2644.0],["1996-05-22",21.5625,22.306,21.5625,21.5625,1153.0],["1996-05-23",21.5625,21.5625,21.5625,21.5625,337.0],["1996-05-24",21.5625,21.5625,21.5625,21.5625,1413.0],["1996-05-28",21.5625,22.306,20.8189,20.8189,11172.0],["1996-05-29",21.5625,21.5625,20.8189,21.5625,11703.0],["1996-05-30",21.5625,21.5625,21.5625,21.5625,6830.0],["1996-05-31",21.5625,21.5625,21.5625,21.5625,6545.0],["1996-06-03",21.5625,22.306,21.5625,22.306,2009.0],["1996-06-04",21.5625,22.306,21.5625,21.5625,1827.0],["1996-06-05",20.8189,22.306,20.8189,21.5625,2294.0],["1996-06-06",21.5625,21.5625,21.5625,21.5625,4497.0],["1996-06-07",20.8189,21.5625,20.8189,21.5625,6286.0],["1996-06-10",21.5625,22.306,21.5625,21.5625,6363.0],["1996-06-11",21.5625,22.306,21.5625,21.5625,480.0],["1996-06-12",21.5625,21.5625,20.8189,21.5625,3629.0],["1996-06-13",21.5625,21.5625,21.5625,21.5625,1581.0],["1996-06-14",21.5625,21.5625,21.5625,21.5625,1322.0],["1996-06-17",21.5625,21.5625,21.5625,21.5625,2242.0],["1996-06-18",21.5625,21.5625,21.5625,21.5625,246.0],["1996-06-19",21.5625,21.5625,20.8189,20.8189,24494.0],["1996-06-20",20.8189,21.5625,20.8189,20.8189,1659.0],["1996-06-21",21.5625,21.5625,20.8189,20.8189,2320.0],["1996-06-24",20.8189,20.8189,20.8189,20.8189,791.0],["1996-06-25",20.8189,21.5625,20.8189,20.8189,6221.0],["1996-06-26",21.5625,21.5625,20.8189,21.5625,8968.0],["1996-06-27",20.8189,22.306,20.8189,21.5625,10679.0],["1996-06-28",21.5625,22.306,21.5625,21.5625,15513.0],["1996-07-01",21.5625,21.5625,21.5625,21.5625,622.0],["1996-07-02",21.5625,22.306,21.5625,21.5625,2981.0],["1996-07-03",22.306,22.306,21.5625,21.5625,8074.0],["1996-07-05",21.5625,22.306,21.5625,22.306,2268.0],["1996-07-08",21.5625,22.306,21.5625,22.306,1426.0],["1996-07-09",21.5625,21.5625,21.5625,21.5625,467.0],["1996-07-10",21.5625,21.5625,21.5625,21.5625,3227.0],["1996-07-11",21.5625,21.5625,21.5625,21.5625,9577.0],["1996-07-12",21.5625,22.306,21.5625,21.5625,1516.0],["1996-07-15",21.5625,21.5625,21.5625,21.5625,2799.0],["1996-07-16",21.5625,21.5625,20.8189,20.8189,9111.0],["1996-07-17",20.8189,21.5625,20.8189,20.8189,3175.0],["1996-07-18",20.8189,20.8189,20.8189,20.8189,1711.0],["1996-07-19",20.8189,21.5625,20.8189,20.8189,1685.0],["1996-07-22",20.8189,21.5625,20.8189,20.8189,557.0],["1996-07-23",20.8189,20.8189,20.8189,20.8189,2100.0],["1996-07-24",20.8189,21.5625,20.8189,20.8189,1516.0],["1996-07-25",20.8189,20.8189,20.8189,20.8189,985.0],["1996-07-26",21.5625,21.5625,20.8189,20.8189,1089.0],["1996-07-29",20.0754,20.8189,20.0754,20.8189,1801.0],["1996-07-30",20.8189,21.5625,20.0754,20.8189,5028.0],["1996-07-31",20.8189,21.5625,20.8189,20.8189,1218.0],["1996-08-01",20.8189,20.8189,20.8189,20.8189,1788.0],["1996-08-02",20.8189,21.5625,20.8189,21.5625,531.0],["1996-08-05",20.8189,20.8189,20.8189,20.8189,1620.0],["1996-08-06",20.8189,20.8189,20.8189,20.8189,765.0],["1996-08-07",20.8189,21.5625,20.8189,21.5625,6130.0],["1996-08-08",20.8189,21.5625,20.8189,21.5625,259.0],["1996-08-09",20.8189,21.5625,20.8189,21.5625,3681.0],["1996-08-12",20.8189,20.8189,20.8189,20.8189,596.0],["1996-08-13",20.8189,20.8189,20.8189,20.8189,324.0],["1996-08-14",20.8189,21.5625,20.8189,21.5625,3642.0],["1996-08-15",20.8189,21.5625,20.8189,20.8189,1659.0],["1996-08-16",20.8189,21.5625,20.8189,21.5625,1348.0],["1996-08-19",22.306,22.306,20.8189,21.5625,1063.0],["1996-08-20",20.8189,21.5625,20.8189,21.5625,4666.0],["1996-08-21",21.5625,21.5625,21.5625,21.5625,1529.0],["1996-08-22",21.5625,21.5625,21.5625,21.5625,480.0],["1996-08-23",21.5625,22.306,21.5625,22.306,7724.0],["1996-08-26",22.306,23.0495,21.5625,21.5625,3434.0],["1996-08-27",21.5625,21.5625,21.5625,21.5625,881.0],["1996-08-28",21.5625,22.306,21.5625,22.306,4290.0],["1996-08-29",22.306,22.306,21.5625,21.5625,4108.0],["1996-08-30",21.5625,22.306,21.5625,21.5625,868.0],["1996-09-03",21.5625,21.5625,21.5625,21.5625,1335.0],["1996-09-04",22.306,22.306,21.5625,21.5625,402.0],["1996-09-05",21.5625,22.306,21.5625,21.5625,4834.0],["1996-09-06",21.5625,22.306,21.5625,22.306,1477.0],["1996-09-09",21.5625,22.306,21.5625,22.306,10018.0],["1996-09-10",21.5625,21.5625,21.5625,21.5625,1309.0],["1996-09-11",21.5625,22.306,21.5625,21.5625,791.0],["1996-09-12",21.5625,22.306,21.5625,21.5625,3447.0],["1996-09-13",21.5625,22.306,21.5625,21.5625,1633.0],["1996-09-16",21.5625,22.306,21.5625,22.306,1166.0],["1996-09-17",21.5625,22.306,21.5625,21.5625,726.0],["1996-09-18",21.5625,21.5625,21.5625,21.5625,1166.0],["1996-09-19",21.5625,21.5625,21.5625,21.5625,1205.0],["1996-09-20",21.5625,21.5625,21.5625,21.5625,3655.0],["1996-09-23",21.5625,22.306,21.5625,21.5625,1763.0],["1996-09-24",21.5625,21.5625,21.5625,21.5625,1503.0],["1996-09-25",21.5625,22.306,21.5625,21.5625,1128.0],["1996-09-26",21.5625,21.5625,21.5625,21.5625,622.0],["1996-09-27",21.5625,22.306,21.5625,21.5625,2281.0],["1996-09-30",21.5625,22.306,21.5625,21.5625,3745.0],["1996-10-01",21.5625,22.306,21.5625,21.5625,946.0],["1996-10-02",21.5625,21.5625,21.5625,21.5625,609.0],["1996-10-03",22.306,22.306,21.5625,21.5625,2786.0],["1996-10-04",21.5625,22.306,21.5625,21.5625,4173.0],["1996-10-07",21.5625,22.306,20.8189,20.8189,6000.0],["1996-10-08",20.8189,21.5625,20.8189,20.8189,2670.0],["1996-10-09",20.8189,21.5625,20.0754,21.5625,9357.0],["1996-10-10",20.8189,21.5625,20.8189,21.5625,1944.0],["1996-10-11",22.306,23.0495,21.5625,22.306,16213.0],["1996-10-14",22.306,22.306,21.5625,21.5625,765.0],["1996-10-15",21.5625,22.306,21.5625,22.306,2035.0],["1996-10-16",21.5625,22.306,21.5625,21.5625,3564.0],["1996-10-17",21.5625,22.306,21.5625,21.5625,10511.0],["1996-10-18",21.5625,22.306,21.5625,22.306,2825.0],["1996-10-21",21.5625,22.306,21.5625,22.306,1439.0],["1996-10-22",21.5625,21.5625,21.5625,21.5625,2100.0],["1996-10-23",21.5625,22.306,21.5625,22.306,3810.0],["1996-10-24",21.5625,22.306,21.5625,21.5625,2229.0],["1996-10-25",21.5625,21.5625,21.5625,21.5625,220.0],["1996-10-28",21.5625,21.5625,21.5625,21.5625,3797.0],["1996-10-29",22.306,22.306,21.5625,21.5625,14126.0],["1996-10-30",21.5625,22.306,21.5625,21.5625,1724.0],["1996-10-31",21.5625,22.306,21.5625,22.306,972.0],["1996-11-01",22.306,22.306,21.5625,21.5625,194.0],["1996-11-04",21.5625,21.5625,21.5625,21.5625,1607.0],["1996-11-05",21.5625,22.306,21.5625,21.5625,2631.0],["1996-11-06",21.5625,21.5625,21.5625,21.5625,194.0],["1996-11-07",21.5625,22.306,21.5625,21.5625,2100.0],["1996-11-08",21.5625,21.5625,21.5625,21.5625,3227.0],["1996-11-11",22.306,23.7931,22.306,23.0495,26711.0],["1996-11-12",23.0495,23.7931,23.0495,23.0495,6286.0],["1996-11-13",23.7931,23.7931,22.306,22.306,3136.0],["1996-11-14",22.306,23.0495,22.306,22.306,1218.0],["1996-11-15",22.306,23.0495,22.306,22.306,2177.0],["1996-11-18",22.306,22.306,21.5625,21.5625,3110.0],["1996-11-19",21.5625,22.306,21.5625,22.306,1024.0],["1996-11-20",21.5625,21.5625,21.5625,21.5625,1840.0],["1996-11-21",21.5625,22.306,21.5625,21.5625,661.0],["1996-11-22",21.5625,21.5625,21.5625,21.5625,402.0],["1996-11-25",21.5625,22.306,21.5625,21.5625,3953.0],["1996-11-26",21.5625,21.5625,21.5625,21.5625,2786.0],["1996-11-27",21.5625,21.5625,21.5625,21.5625,4990.0],["1996-11-29",21.5625,21.5625,20.8189,20.8189,194.0],["1996-12-02",20.8189,20.8189,20.8189,20.8189,1244.0],["1996-12-03",20.8189,21.5625,20.8189,21.5625,5728.0],["1996-12-04",20.8189,21.5625,20.8189,21.5625,3590.0],["1996-12-05",21.5625,21.5625,21.5625,21.5625,1205.0],["1996-12-06",20.8189,22.306,20.8189,21.5625,5949.0],["1996-12-09",21.5625,22.306,21.5625,21.5625,2760.0],["1996-12-10",21.5625,22.306,21.5625,21.5625,2566.0],["1996-12-11",21.5625,21.5625,20.8189,20.8189,3694.0],["1996-12-12",20.8189,21.5625,20.8189,21.5625,816.0],["1996-12-13",21.5625,21.5625,20.8189,21.5625,3227.0],["1996-12-16",20.8189,21.5625,20.8189,20.8189,2346.0],["1996-12-17",20.8189,20.8189,20.8189,20.8189,2735.0],["1996-12-18",20.8189,20.8189,20.8189,20.8189,2709.0],["1996-12-19",20.8189,21.5625,20.8189,20.8189,1400.0],["1996-12-20",21.5625,21.5625,20.8189,21.5625,3681.0],["1996-12-23",20.8189,21.5625,20.8189,20.8189,5391.0],["1996-12-24",20.8189,20.8189,20.8189,20.8189,661.0],["1996-12-26",20.8189,21.5625,20.8189,20.8189,3318.0],["1996-12-27",20.8189,21.5625,20.8189,20.8189,5676.0],["1996-12-30",20.8189,20.8189,20.0754,20.8189,8152.0],["1996-12-31",23.7931,26.0237,23.7931,25.2801,134369.0],["1997-01-02",25.2801,26.0237,25.2801,25.2801,14062.0],["1997-01-03",25.2801,26.0237,25.2801,25.2801,4847.0],["1997-01-06",25.2801,26.0237,25.2801,25.2801,4095.0],["1997-01-07",25.2801,26.0237,25.2801,25.2801,1205.0],["1997-01-08",25.2801,26.0237,25.2801,25.2801,9539.0],["1997-01-09",25.2801,26.0237,25.2801,25.2801,2799.0],["1997-01-10",25.2801,26.0237,25.2801,26.0237,3214.0],["1997-01-13",26.0237,26.0237,25.2801,25.2801,1296.0],["1997-01-14",25.2801,26.0237,25.2801,25.2801,92055.0],["1997-01-15",26.0237,26.0237,25.2801,25.2801,54834.0],["1997-01-16",26.0237,26.0237,25.2801,25.2801,1037.0],["1997-01-17",25.2801,26.0237,25.2801,26.0237,9953.0],["1997-01-20",26.0237,26.0237,25.2801,26.0237,7530.0],["1997-01-21",26.0237,26.0237,25.2801,26.0237,1581.0],["1997-01-22",25.2801,26.0237,25.2801,26.0237,2449.0],["1997-01-23",26.0237,26.0237,25.2801,25.2801,1801.0],["1997-01-24",26.0237,26.0237,25.2801,26.0237,19479.0],["1997-01-27",26.0237,26.0237,25.2801,25.2801,10290.0],["1997-01-28",25.2801,26.0237,25.2801,26.0237,428.0],["1997-01-29",26.0237,26.0237,25.2801,25.2801,674.0],["1997-01-30",25.2801,26.0237,25.2801,25.2801,2488.0],["1997-01-31",26.0237,26.0237,25.2801,25.2801,1309.0],["1997-02-03",26.0237,26.0237,25.2801,25.2801,648.0],["1997-02-04",25.2801,26.0237,25.2801,25.2801,1270.0],["1997-02-05",25.2801,26.0237,25.2801,26.0237,609.0],["1997-02-06",25.2801,26.0237,25.2801,26.0237,544.0],["1997-02-07",26.0237,26.0237,25.2801,26.0237,2683.0],["1997-02-10",25.2801,26.0237,25.2801,26.0237,4653.0],["1997-02-11",26.0237,26.0237,25.2801,26.0237,7439.0],["1997-02-12",26.0237,26.7672,25.2801,26.7672,8955.0],["1997-02-13",26.7672,26.7672,26.0237,26.7672,9940.0],["1997-02-14",26.0237,26.7672,26.0237,26.7672,6700.0],["1997-02-18",27.5107,29.7413,27.5107,28.9978,28577.0],["1997-02-19",28.9978,28.9978,28.2543,28.9978,19427.0],["1997-02-20",28.2543,28.9978,27.5107,28.2543,7880.0],["1997-02-21",28.2543,28.2543,27.5107,27.5107,2760.0],["1997-02-24",28.2543,28.9978,27.5107,28.2543,23043.0],["1997-02-25",28.2543,28.9978,28.2543,28.9978,15643.0],["1997-02-26",28.9978,29.7413,28.9978,29.7413,10122.0],["1997-02-27",28.9978,28.9978,28.2543,28.2543,12221.0],["1997-02-28",28.9978,28.9978,28.2543,28.2543,2035.0],["1997-03-03",28.2543,28.9978,28.2543,28.2543,4368.0],["1997-03-04",28.2543,28.2543,28.2543,28.2543,4056.0],["1997-03-05",28.2543,28.9978,27.5107,28.2543,4264.0],["1997-03-06",28.9978,28.9978,27.5107,28.2543,20632.0],["1997-03-07",28.2543,28.2543,27.5107,28.2543,5482.0],["1997-03-10",27.5107,28.2543,27.5107,28.2543,2488.0],["1997-03-11",27.5107,28.9978,27.5107,28.9978,17483.0],["1997-03-12",28.2543,28.2543,28.2543,28.2543,6765.0],["1997-03-13",27.5107,28.2543,27.5107,28.2543,2722.0],["1997-03-14",28.2543,28.2543,27.5107,27.5107,674.0],["1997-03-17",28.2543,28.2543,27.5107,28.2543,804.0],["1997-03-18",27.5107,28.2543,27.5107,27.5107,907.0],["1997-03-19",27.5107,28.2543,27.5107,27.5107,804.0],["1997-03-20",27.5107,28.2543,27.5107,28.2543,2100.0],["1997-03-21",27.5107,28.2543,27.5107,27.5107,3123.0],["1997-03-24",27.5107,27.5107,26.7672,26.7672,3668.0],["1997-03-25",26.7672,27.5107,26.7672,26.7672,21190.0],["1997-03-26",26.7672,26.7672,24.5366,24.5366,38919.0],["1997-03-27",24.5366,25.2801,24.5366,24.5366,2190.0],["1997-03-31",25.2801,25.2801,23.7931,23.7931,2203.0],["1997-04-01",23.7931,24.5366,23.7931,23.7931,3460.0],["1997-04-02",24.5366,24.5366,23.7931,24.5366,1892.0],["1997-04-03",23.7931,25.2801,23.7931,24.5366,8035.0],["1997-04-04",24.5366,26.0237,23.7931,25.2801,13595.0],["1997-04-07",25.2801,26.0237,25.2801,25.2801,3914.0],["1997-04-08",25.2801,26.0237,25.2801,25.2801,4601.0],["1997-04-09",26.0237,26.0237,24.5366,25.2801,4653.0],["1997-04-10",24.5366,25.2801,24.5366,25.2801,2385.0],["1997-04-11",24.5366,25.2801,24.5366,24.5366,933.0],["1997-04-14",25.2801,25.2801,24.5366,25.2801,4147.0],["1997-04-15",24.5366,25.2801,24.5366,24.5366,2009.0],["1997-04-16",24.5366,25.2801,24.5366,25.2801,4484.0],["1997-04-17",24.5366,24.5366,24.5366,24.5366,609.0],["1997-04-18",24.5366,25.2801,24.5366,25.2801,3499.0],["1997-04-21",25.2801,25.2801,24.5366,24.5366,1464.0],["1997-04-22",24.5366,25.2801,24.5366,25.2801,5378.0],["1997-04-23",24.5366,24.5366,24.5366,24.5366,1166.0],["1997-04-24",24.5366,24.5366,24.5366,24.5366,1244.0],["1997-04-25",24.5366,24.5366,23.7931,24.5366,9681.0],["1997-04-28",23.7931,24.5366,23.7931,24.5366,4186.0],["1997-04-29",23.7931,24.5366,23.7931,24.5366,778.0],["1997-04-30",23.7931,24.5366,23.7931,24.5366,2501.0],["1997-05-01",24.5366,24.5366,23.7931,24.5366,868.0],["1997-05-02",24.5366,24.5366,23.7931,24.5366,1231.0],["1997-05-05",24.5366,24.5366,23.7931,24.5366,454.0],["1997-05-06",23.7931,24.5366,23.7931,23.7931,985.0],["1997-05-07",23.7931,24.5366,23.7931,24.5366,1905.0],["1997-05-08",24.5366,25.2801,24.5366,24.5366,3590.0],["1997-05-09",25.2801,25.2801,24.5366,24.5366,985.0],["1997-05-12",24.5366,26.0237,24.5366,25.2801,16939.0],["1997-05-13",26.0237,26.0237,25.2801,25.2801,778.0],["1997-05-14",25.2801,26.0237,25.2801,26.0237,13621.0],["1997-05-15",26.0237,26.0237,24.5366,24.5366,14502.0],["1997-05-16",24.5366,25.2801,24.5366,24.5366,350.0],["1997-05-19",25.2801,25.2801,24.5366,24.5366,4095.0],["1997-05-20",25.2801,26.0237,25.2801,25.2801,2644.0],["1997-05-21",25.2801,26.0237,25.2801,26.0237,544.0],["1997-05-22",25.2801,26.0237,25.2801,26.0237,1827.0],["1997-05-23",25.2801,26.0237,25.2801,25.2801,402.0],["1997-05-27",25.2801,26.0237,25.2801,26.0237,1140.0],["1997-05-28",25.2801,26.0237,25.2801,25.2801,1737.0],["1997-05-29",25.2801,25.2801,24.5366,24.5366,1788.0],["1997-05-30",24.5366,26.0237,24.5366,25.2801,2553.0],["1997-06-02",26.0237,26.7672,26.0237,26.0237,9629.0],["1997-06-03",26.0237,26.7672,26.0237,26.0237,8981.0],["1997-06-04",26.0237,26.7672,26.0237,26.0237,9707.0],["1997-06-05",26.0237,26.7672,26.0237,26.7672,4614.0],["1997-06-06",26.7672,26.7672,26.0237,26.7672,14399.0],["1997-06-09",26.7672,28.2543,26.7672,27.5107,13090.0],["1997-06-10",28.2543,28.2543,26.7672,26.7672,3473.0],["1997-06-11",26.7672,28.2543,26.7672,27.5107,4549.0],["1997-06-12",27.5107,29.7413,27.5107,28.9978,24430.0],["1997-06-13",28.2543,28.9978,28.2543,28.2543,11236.0],["1997-06-16",28.9978,28.9978,28.2543,28.9978,15539.0],["1997-06-17",28.9978,28.9978,28.2543,28.9978,2203.0],["1997-06-18",28.9978,28.9978,28.2543,28.9978,3836.0],["1997-06-19",28.9978,29.7413,28.9978,28.9978,7932.0],["1997-06-20",28.9978,29.7413,28.9978,28.9978,2981.0],["1997-06-23",28.9978,29.7413,28.9978,29.7413,5910.0],["1997-06-24",28.9978,28.9978,28.2543,28.9978,10420.0],["1997-06-25",28.9978,28.9978,28.2543,28.2543,480.0],["1997-06-26",28.2543,28.9978,28.2543,28.2543,4445.0],["1997-06-27",28.9978,29.7413,28.9978,28.9978,4782.0],["1997-06-30",28.9978,29.3696,28.626,29.3696,2527.0],["1997-07-01",29.3696,29.3696,28.626,28.9978,1957.0],["1997-07-02",29.3696,29.7413,28.9978,29.3696,4069.0],["1997-07-03",29.3696,29.3696,28.626,28.626,3072.0],["1997-07-07",28.9978,28.9978,28.626,28.626,3564.0],["1997-07-08",28.2543,28.9978,28.2543,28.626,3940.0],["1997-07-09",28.2543,28.626,28.2543,28.2543,4834.0],["1997-07-10",28.2543,28.2543,28.2543,28.2543,311.0],["1997-07-11",28.626,28.626,27.5107,27.5107,2994.0],["1997-07-14",28.2543,29.7413,28.2543,29.7413,23458.0],["1997-07-15",29.7413,30.4849,29.7413,30.1131,12766.0],["1997-07-16",30.4849,31.6002,29.7413,31.2284,9888.0],["1997-07-17",30.8566,31.6002,30.8566,31.6002,8813.0],["1997-07-18",31.2284,31.2284,30.8566,31.2284,4018.0],["1997-07-21",30.8566,34.9461,30.8566,34.5743,15708.0],["1997-07-22",34.5743,34.5743,33.8308,34.5743,13608.0],["1997-07-23",33.0872,34.9461,33.0872,34.5743,20568.0],["1997-07-24",34.2025,34.9461,34.2025,34.9461,6169.0],["1997-07-25",34.9461,34.9461,34.2025,34.2025,2462.0],["1997-07-28",34.2025,34.5743,33.459,34.2025,19116.0],["1997-07-29",33.8308,33.8308,31.9719,33.459,2527.0],["1997-07-30",33.8308,34.2025,33.0872,33.8308,3020.0],["1997-07-31",33.0872,34.5743,33.0872,34.2025,2229.0],["1997-08-01",33.8308,34.9461,33.8308,34.2025,2786.0],["1997-08-04",34.5743,35.3178,34.2025,35.3178,5132.0],["1997-08-05",34.5743,35.3178,34.5743,34.9461,1477.0],["1997-08-06",34.2025,37.9202,34.2025,36.0614,14463.0],["1997-08-07",36.4331,36.4331,35.3178,35.6896,12286.0],["1997-08-08",37.1767,37.1767,35.3178,35.6896,5210.0],["1997-08-11",35.6896,35.6896,35.3178,35.6896,2398.0],["1997-08-12",36.0614,36.4331,35.3178,35.6896,3486.0],["1997-08-13",35.3178,36.0614,35.3178,35.6896,8048.0],["1997-08-14",36.0614,36.4331,35.6896,36.0614,13621.0],["1997-08-15",35.6896,35.6896,34.9461,35.3178,3123.0],["1997-08-18",34.9461,36.4331,33.8308,34.2025,14424.0],["1997-08-19",33.8308,34.9461,33.459,33.459,5288.0],["1997-08-20",34.2025,34.2025,33.459,33.8308,2449.0],["1997-08-21",34.5743,35.6896,34.2025,35.6896,3758.0],["1997-08-22",35.6896,36.0614,34.9461,35.6896,2411.0],["1997-08-25",35.6896,35.6896,34.2025,34.9461,1464.0],["1997-08-26",34.2025,34.9461,33.8308,34.9461,1011.0],["1997-08-27",35.6896,35.6896,34.9461,35.3178,1581.0],["1997-08-28",35.3178,35.6896,34.5743,35.6896,1659.0],["1997-08-29",36.0614,36.0614,34.5743,35.3178,3162.0],["1997-09-02",34.9461,35.6896,34.9461,35.3178,842.0],["1997-09-03",34.5743,35.6896,34.5743,35.6896,3538.0],["1997-09-04",36.0614,36.0614,34.5743,34.5743,2851.0],["1997-09-05",35.3178,35.6896,34.5743,35.3178,3797.0],["1997-09-08",34.9461,35.6896,34.5743,34.9461,1374.0],["1997-09-09",34.5743,35.6896,34.5743,35.6896,3383.0],["1997-09-10",35.3178,35.3178,34.9461,34.9461,804.0],["1997-09-11",34.9461,34.9461,34.5743,34.9461,557.0],["1997-09-12",35.6896,35.6896,34.5743,34.9461,3577.0],["1997-09-15",35.3178,35.3178,34.2025,34.9461,9888.0],["1997-09-16",34.9461,35.3178,34.5743,34.5743,1776.0],["1997-09-17",34.5743,35.6896,34.5743,35.3178,5093.0],["1997-09-18",35.3178,35.6896,35.3178,35.3178,1866.0],["1997-09-19",35.3178,35.6896,35.3178,35.3178,6195.0],["1997-09-22",35.6896,37.1767,35.6896,37.1767,22563.0],["1997-09-23",39.4073,39.4073,37.9202,39.4073,10031.0],["1997-09-24",39.0355,40.1508,38.292,39.779,7828.0],["1997-09-25",40.5226,41.6379,39.779,40.5226,11625.0],["1997-09-26",41.2661,42.3814,40.5226,41.6379,5936.0],["1997-09-29",43.4967,44.612,43.1249,43.8685,14191.0],["1997-09-30",44.612,49.0732,43.1249,43.1249,82659.0],["1997-10-01",43.1249,44.2402,41.6379,43.8685,44271.0],["1997-10-02",44.612,44.612,43.1249,43.4967,6299.0],["1997-10-03",44.2402,46.0991,44.2402,46.0991,25052.0],["1997-10-06",46.0991,46.0991,45.3555,46.0991,4808.0],["1997-10-07",45.7273,45.7273,44.9838,45.3555,3655.0],["1997-10-08",45.3555,45.3555,44.2402,44.612,17677.0],["1997-10-09",44.612,44.612,43.4967,44.2402,2527.0],["1997-10-10",43.4967,43.4967,42.7532,43.4967,4316.0],["1997-10-13",42.7532,43.4967,42.0096,43.1249,2994.0],["1997-10-14",43.1249,43.4967,41.6379,42.3814,2462.0],["1997-10-15",42.3814,42.3814,41.6379,41.6379,5482.0],["1997-10-16",41.6379,41.6379,40.5226,40.5226,1827.0],["1997-10-17",40.5226,40.8943,39.779,40.5226,15111.0],["1997-10-20",41.2661,42.0096,40.8943,41.2661,4082.0],["1997-10-21",40.8943,42.3814,40.8943,42.0096,5482.0],["1997-10-22",41.2661,42.3814,39.4073,40.8944,4523.0],["1997-10-23",40.1508,43.1249,39.779,43.1249,17405.0],["1997-10-24",43.8685,45.7273,43.8685,44.9838,6247.0],["1997-10-27",45.7273,45.7273,42.3814,42.3814,2488.0],["1997-10-28",40.1508,42.3814,39.4073,42.3814,7724.0],["1997-10-29",43.4967,44.612,43.1249,43.4967,2864.0],["1997-10-30",42.791,44.6678,42.4157,43.5418,2177.0],["1997-10-31",43.1664,44.6678,43.1664,44.6678,3927.0],["1997-11-03",43.9171,45.0432,43.9171,45.0432,7595.0],["1997-11-04",45.0432,45.0432,43.9171,44.2925,6623.0],["1997-11-05",43.9171,44.6678,43.9171,44.2925,3033.0],["1997-11-06",43.9171,45.0432,43.9171,44.2925,1866.0],["1997-11-07",44.2925,44.6678,43.5418,44.2925,2359.0],["1997-11-10",44.2925,44.6678,43.1664,44.2925,3214.0],["1997-11-11",45.0432,45.0432,44.2925,44.6678,2812.0],["1997-11-12",44.2925,44.6678,44.2925,44.2925,1309.0],["1997-11-13",44.2925,45.0432,44.2925,44.2925,5106.0],["1997-11-14",44.2925,44.6678,43.5418,44.2925,1413.0],["1997-11-17",44.2925,45.0432,44.2925,44.2925,2411.0],["1997-11-18",44.2925,45.0432,44.2925,45.0432,4925.0],["1997-11-19",44.6678,44.6678,44.2925,44.2925,570.0],["1997-11-20",44.2925,44.6678,44.2925,44.6678,570.0],["1997-11-21",44.2925,44.6678,43.1664,43.5418,2281.0],["1997-11-24",44.2925,44.6678,43.1664,43.5418,7115.0],["1997-11-25",44.2925,44.2925,42.791,43.1664,2203.0],["1997-11-26",42.791,43.5418,42.0403,42.0403,3305.0],["1997-11-28",42.4157,42.791,40.9142,40.9142,1905.0],["1997-12-01",40.5389,40.9142,40.5389,40.9142,1996.0],["1997-12-02",40.9142,40.9142,40.5389,40.5389,6273.0],["1997-12-03",40.9142,41.2896,40.9142,40.9142,1685.0],["1997-12-04",40.5389,42.0403,40.5389,40.5389,6195.0],["1997-12-05",41.2896,42.791,40.9142,41.665,5262.0],["1997-12-08",41.665,41.665,40.5389,40.5389,363.0],["1997-12-09",40.5389,41.2896,40.5389,41.2896,518.0],["1997-12-10",42.0403,42.0403,41.2896,41.2896,6882.0],["1997-12-11",41.665,42.4157,41.2896,41.2896,3758.0],["1997-12-12",41.665,41.665,40.5389,41.2896,1270.0],["1997-12-15",41.2896,41.665,41.2896,41.665,6130.0],["1997-12-16",41.2896,42.0403,41.2896,41.665,11288.0],["1997-12-17",42.0403,42.0403,41.2896,41.2896,8411.0],["1997-12-18",40.9142,41.2896,40.5389,41.2896,1322.0],["1997-12-19",40.9142,41.2896,40.5389,41.2896,868.0],["1997-12-22",40.5389,40.9142,40.5389,40.5389,4380.0],["1997-12-23",40.5389,40.9142,40.5389,40.5389,402.0],["1997-12-24",40.9142,41.2896,40.9142,40.9142,778.0],["1997-12-26",41.2896,41.2896,41.2896,41.2896,687.0],["1997-12-29",40.9142,41.665,40.5389,40.9142,1400.0],["1997-12-30",40.9142,42.0403,40.9142,40.9142,2100.0],["1997-12-31",40.9142,41.665,40.5389,40.5389,3849.0],["1998-01-02",40.5389,40.9142,40.5389,40.5389,1581.0],["1998-01-05",40.5389,40.9142,40.5389,40.5389,3072.0],["1998-01-06",40.5389,41.665,40.5389,40.9142,2229.0],["1998-01-07",41.2896,41.2896,39.7882,40.1635,8904.0],["1998-01-08",39.4128,40.1635,39.0374,39.7882,4912.0],["1998-01-09",39.7881,40.5389,39.4128,39.4128,3901.0],["1998-01-12",39.0374,39.7882,39.0374,39.7882,816.0],["1998-01-13",40.1635,40.5389,39.0374,39.0374,10394.0],["1998-01-14",39.4128,40.5389,39.4128,40.5389,2100.0],["1998-01-15",39.7882,40.9142,39.7882,40.5389,16291.0],["1998-01-16",40.5389,40.5389,39.7882,39.7882,1464.0],["1998-01-20",39.7882,40.5389,39.4128,40.1635,855.0],["1998-01-21",40.1635,40.5389,39.7882,39.7882,7789.0],["1998-01-22",39.8337,40.5924,39.8337,40.2131,2540.0],["1998-01-23",40.5924,40.5924,38.6956,39.4543,10511.0],["1998-01-26",38.6956,40.2131,38.3162,39.4543,2903.0],["1998-01-27",39.4543,52.3528,39.4543,51.2147,75090.0],["1998-01-28",68.2863,68.2863,61.4577,63.3545,185833.0],["1998-01-29",62.2164,63.3545,56.9052,61.837,44479.0],["1998-01-30",62.5958,62.9751,59.9402,61.4577,11521.0],["1998-02-02",61.0783,61.0783,59.9402,60.3196,13504.0],["1998-02-03",62.2164,66.7688,62.2164,66.0101,31143.0],["1998-02-04",65.6307,66.3894,63.7339,64.4926,13686.0],["1998-02-05",64.1133,66.0101,63.7339,65.6307,9292.0],["1998-02-06",65.2514,67.5276,65.2514,67.1482,24313.0],["1998-02-09",67.5276,70.1831,66.3895,69.8038,12066.0],["1998-02-10",68.6657,71.3212,68.6657,70.5625,10990.0],["1998-02-11",69.8038,69.8038,66.3895,68.2863,6506.0],["1998-02-12",67.5276,69.8038,66.0101,67.5276,17340.0],["1998-02-13",66.7688,66.7688,65.2514,65.6307,7206.0],["1998-02-17",66.0101,66.0101,63.7339,64.1133,5041.0],["1998-02-18",64.872,65.6307,64.872,65.2514,10511.0],["1998-02-19",64.4926,64.872,63.7339,64.872,7789.0],["1998-02-20",64.4926,65.2514,64.1133,64.1133,3551.0],["1998-02-23",64.872,65.2514,64.1133,64.872,21060.0],["1998-02-24",64.4926,64.872,62.9751,62.9751,6026.0],["1998-02-25",62.9752,63.7339,62.2164,62.5958,2890.0],["1998-02-26",63.3545,64.1132,62.5958,62.9751,29523.0],["1998-02-27",63.7339,64.1133,62.5958,62.5958,22330.0],["1998-03-02",62.5958,66.7688,62.5958,65.2514,14774.0],["1998-03-03",64.872,66.0101,64.872,66.0101,311.0],["1998-03-04",65.2514,65.6307,63.7339,65.6307,12986.0],["1998-03-05",65.6307,66.0101,64.4926,66.0101,31752.0],["1998-03-06",66.7688,70.5625,66.7688,70.5625,4368.0],["1998-03-09",69.8038,72.4594,68.2863,68.6657,28188.0],["1998-03-10",70.9419,76.6324,70.9419,74.7356,44971.0],["1998-03-11",75.4943,78.5293,74.7356,77.3912,19025.0],["1998-03-12",77.3912,78.9086,76.6324,77.3912,7076.0],["1998-03-13",76.6324,76.6324,74.7356,75.4943,5664.0],["1998-03-16",77.0118,78.5293,75.8737,77.0118,4238.0],["1998-03-17",77.0118,77.0118,75.1149,75.4943,8592.0],["1998-03-18",75.1149,77.3911,74.3562,77.0118,7906.0],["1998-03-19",76.253,81.5642,76.253,81.1848,16057.0],["1998-03-20",81.5642,83.461,80.4261,82.7023,15332.0],["1998-03-23",81.1848,82.3229,80.8055,80.8055,6052.0],["1998-03-24",80.8055,83.0817,80.8055,81.9436,4808.0],["1998-03-25",81.9436,83.4611,81.5642,81.9436,5521.0],["1998-03-26",81.9436,81.9436,80.0467,81.9436,24520.0],["1998-03-27",81.9436,84.2198,81.9436,81.9436,18870.0],["1998-03-30",82.7023,83.4611,81.5642,83.4611,10329.0],["1998-03-31",83.4611,87.2547,81.1848,85.7373,25350.0],["1998-04-01",85.3579,85.7373,84.2198,85.3579,7841.0],["1998-04-02",88.7722,91.8072,86.8754,87.2547,31946.0],["1998-04-03",88.7722,93.3246,83.4611,83.4611,71073.0],["1998-04-06",83.8404,84.9785,78.9086,81.5642,15617.0],["1998-04-07",78.9086,79.6673,72.8387,75.8737,54976.0],["1998-04-08",75.115,77.3912,73.2181,77.3912,18300.0],["1998-04-09",77.3911,78.1499,75.4943,77.0118,7245.0],["1998-04-13",77.3912,77.3912,75.8737,76.253,17846.0],["1998-04-14",77.0118,77.3912,75.1149,76.253,36910.0],["1998-04-15",75.8737,76.2531,70.5625,72.8387,31208.0],["1998-04-16",71.3213,75.4943,70.5625,73.5975,9487.0],["1998-04-17",72.8387,72.8387,71.7006,72.08,11832.0],["1998-04-20",71.7006,72.08,68.2863,68.2863,39126.0],["1998-04-21",67.1482,70.9419,65.2514,69.8038,11871.0],["1998-04-22",70.1831,71.7006,69.8038,70.9419,13388.0],["1998-04-23",70.5625,70.9419,67.5276,69.8038,8618.0],["1998-04-24",69.4244,69.8038,67.5276,69.045,14748.0],["1998-04-27",69.8038,71.3212,66.7688,69.045,35005.0],["1998-04-28",74.8166,76.3435,73.2897,74.0532,43079.0],["1998-04-29",74.8166,76.3435,73.6714,75.1983,14126.0],["1998-04-30",80.1606,80.9241,77.1069,77.8703,28201.0],["1998-05-01",80.5424,80.5424,78.6338,78.6338,15085.0],["1998-05-04",79.3972,79.3972,73.2897,76.3435,5897.0],["1998-05-05",77.1069,77.1069,73.6715,75.9618,10951.0],["1998-05-06",74.4349,74.4349,71.7629,72.5263,17807.0],["1998-05-07",72.5263,77.4886,71.3812,76.3435,6078.0],["1998-05-08",77.4886,79.0155,75.58,77.1069,12455.0],["1998-05-11",77.1069,77.4886,73.6714,74.4349,5586.0],["1998-05-12",74.8166,75.9618,72.5263,74.8166,16874.0],["1998-05-13",74.8166,76.7252,72.1446,72.908,17626.0],["1998-05-14",72.908,73.2898,71.7629,72.908,1970.0],["1998-05-15",73.2897,73.2897,69.8543,72.5263,9564.0],["1998-05-18",73.2897,73.2897,67.9457,69.8543,9098.0],["1998-05-19",69.4726,69.8543,67.9457,68.7091,3305.0],["1998-05-20",67.9457,69.8543,67.9457,69.4726,2812.0],["1998-05-21",71.7629,71.7629,63.3651,64.1285,115681.0],["1998-05-22",64.1285,67.1823,64.1285,66.4188,43273.0],["1998-05-26",66.8006,67.1823,65.6554,66.4188,21112.0],["1998-05-27",65.6554,66.0371,64.5102,65.2737,11897.0],["1998-05-28",65.6554,66.0371,64.1285,64.5103,9979.0],["1998-05-29",65.2737,65.2737,64.5103,64.5103,5080.0],["1998-06-01",63.7468,64.1285,61.0748,61.8382,15669.0],["1998-06-02",61.4565,61.8382,61.4565,61.8382,6247.0],["1998-06-03",61.4565,61.4565,60.6931,60.6931,13958.0],["1998-06-04",60.3113,60.6931,59.5479,60.3113,17522.0],["1998-06-05",59.5479,60.3114,58.7845,59.1662,15124.0],["1998-06-08",58.7845,60.6931,58.7845,59.5479,25777.0],["1998-06-09",59.5479,60.3114,58.7845,59.5479,6234.0],["1998-06-10",58.7845,61.0748,58.7845,58.7845,7569.0],["1998-06-11",58.021,59.1662,56.8759,58.4028,12908.0],["1998-06-12",58.021,60.3113,58.021,60.3113,2955.0],["1998-06-15",59.9296,62.2199,59.9296,61.4565,3979.0],["1998-06-16",61.0748,64.1285,61.0748,64.1285,9240.0],["1998-06-17",64.1285,64.1285,62.9834,62.9834,12144.0],["1998-06-18",62.6017,63.3651,60.6931,60.6931,3162.0],["1998-06-19",60.6931,61.0748,60.3113,61.0748,1905.0],["1998-06-22",60.6931,60.6931,59.5479,60.6931,8826.0],["1998-06-23",60.3113,61.8382,59.9296,61.8382,3046.0],["1998-06-24",61.8382,62.6017,61.4565,62.6017,2527.0],["1998-06-25",61.8382,63.7468,61.0748,62.22,11353.0],["1998-06-26",61.4565,62.2199,60.6931,60.6931,3629.0],["1998-06-29",61.0748,61.8382,60.3113,61.8382,8074.0],["1998-06-30",62.2199,62.6017,60.3113,60.6931,11159.0],["1998-07-01",61.0748,61.0748,60.3113,60.6931,4212.0],["1998-07-02",60.3113,61.0748,59.5479,60.3113,2592.0],["1998-07-06",76.7252,134.3645,75.1983,131.3108,1486992.0],["1998-07-07",144.2892,152.3053,102.3003,106.8809,1281381.0],["1998-07-08",104.5905,110.698,91.6121,100.0099,454196.0],["1998-07-09",106.1175,116.0421,103.8271,105.354,426267.0],["1998-07-10",106.8809,108.4078,103.8272,104.9723,140344.0],["1998-07-13",113.7518,137.4183,113.7518,137.4183,811283.0],["1998-07-14",139.7086,149.6332,131.3108,132.0742,778015.0],["1998-07-15",132.456,142.7623,122.5313,132.456,676188.0],["1998-07-16",139.7086,140.472,128.257,139.3268,292442.0],["1998-07-17",140.0903,140.0903,132.8377,135.5097,170644.0],["1998-07-20",138.9451,138.9451,132.8376,134.7462,221538.0],["1998-07-21",134.7463,135.5097,117.9507,126.3485,295164.0],["1998-07-22",125.2033,125.2033,113.7518,117.5689,198288.0],["1998-07-23",129.7839,138.9451,128.257,137.8,508421.0],["1998-07-24",140.472,145.0526,125.585,133.9828,294581.0],["1998-07-27",134.7462,138.1817,127.4936,136.2731,146085.0],["1998-07-28",135.8914,137.0366,131.3108,132.8377,150258.0],["1998-07-29",135.5097,135.8914,130.5474,135.128,124364.0],["1998-07-30",137.4183,138.9451,122.1496,125.9668,250996.0],["1998-07-31",127.8753,129.7839,119.8593,121.7679,136896.0],["1998-08-03",120.241,121.7678,108.4077,111.0798,136935.0],["1998-08-04",114.1335,116.0421,100.01,104.5906,133436.0],["1998-08-05",103.8271,103.8271,85.5047,95.8111,193920.0],["1998-08-06",95.0902,104.6759,93.5565,103.9091,105533.0],["1998-08-07",110.4274,113.4948,107.7434,110.4274,106233.0],["1998-08-10",110.4274,110.4274,104.6759,105.4428,39878.0],["1998-08-11",95.0902,105.4428,94.7068,105.0593,93817.0],["1998-08-12",110.0439,110.4273,104.2925,106.2096,42198.0],["1998-08-13",104.2925,107.3599,101.6085,102.7588,33566.0],["1998-08-14",103.9091,106.9765,101.9919,103.9091,28382.0],["1998-08-17",101.6085,103.9091,101.2251,102.7588,61625.0],["1998-08-18",103.5256,106.9765,103.1422,103.9091,44051.0],["1998-08-19",105.8262,106.2096,103.5256,103.9091,29186.0],["1998-08-20",103.5256,103.5256,98.1576,98.5411,31298.0],["1998-08-21",95.0902,96.6239,91.2559,94.7068,61754.0],["1998-08-24",95.0902,95.8571,89.7222,91.6394,37234.0],["1998-08-25",90.1056,92.0228,83.5874,84.7376,70152.0],["1998-08-26",76.6857,77.0691,72.0845,73.2348,98302.0],["1998-08-27",67.8668,68.2502,62.8823,66.7165,102889.0],["1998-08-28",68.6337,78.2194,66.7165,73.6182,85782.0],["1998-08-31",74.3851,82.8205,70.9342,71.3177,105443.0],["1998-09-01",72.8514,75.152,66.7165,71.7011,80365.0],["1998-09-02",70.9342,72.8514,67.4834,69.0171,53965.0],["1998-09-03",67.4834,69.0171,63.6491,66.7165,36884.0],["1998-09-04",67.1,69.0171,65.9497,67.8668,21656.0],["1998-09-08",73.2348,75.152,70.5508,72.8514,24624.0],["1998-09-09",72.468,72.468,67.8668,67.8668,21384.0],["1998-09-10",62.4988,65.1828,61.732,64.0325,29393.0],["1998-09-11",63.2657,64.416,62.1154,62.8823,25104.0],["1998-09-14",62.4988,65.1828,59.048,60.5817,32802.0],["1998-09-15",60.5817,61.7319,58.2811,59.0479,42340.0],["1998-09-16",59.8148,67.4834,59.048,65.9497,43623.0],["1998-09-17",62.1154,63.6491,60.5817,62.1154,21112.0],["1998-09-18",64.0325,64.416,61.732,62.8823,12299.0],["1998-09-21",61.732,63.2657,60.1983,62.8823,18066.0],["1998-09-22",64.0325,65.1828,62.4988,65.1828,20503.0],["1998-09-23",65.1828,72.8514,64.7994,71.3177,85873.0],["1998-09-24",72.0845,74.3851,67.0999,67.4834,45541.0],["1998-09-25",63.2657,67.1,63.2657,66.3331,17302.0],["1998-09-28",67.4834,70.5508,63.6491,65.9497,21941.0],["1998-09-29",63.6491,64.0325,62.1154,62.8823,20101.0],["1998-09-30",61.732,62.8822,59.4314,59.4314,27255.0],["1998-10-01",56.7474,57.8977,55.2137,55.9805,48678.0],["1998-10-02",54.8302,55.2137,52.1462,53.2965,36055.0],["1998-10-05",52.5297,52.5297,49.0788,50.996,44336.0],["1998-10-06",51.3794,53.2965,50.6125,51.3794,25129.0],["1998-10-07",50.6125,50.996,47.5451,47.9285,40228.0],["1998-10-08",45.2445,45.2445,37.576,42.944,67159.0],["1998-10-09",43.3274,49.0788,43.3274,48.6954,41679.0],["1998-10-12",50.996,53.2965,48.312,49.0788,42872.0],["1998-10-13",49.0788,49.0788,44.8611,45.2445,16239.0],["1998-10-14",45.2445,47.5451,42.5605,44.4777,24780.0],["1998-10-15",41.4103,43.3274,40.6434,42.1771,98924.0],["1998-10-16",41.4103,42.944,41.0268,42.5605,81181.0],["1998-10-19",41.7937,46.7783,41.4103,45.628,52579.0],["1998-10-20",45.628,49.8457,45.628,46.7782,62364.0],["1998-10-21",46.7783,48.6954,46.7783,47.9285,23185.0],["1998-10-22",47.5451,47.9285,46.7782,47.5451,22382.0],["1998-10-23",47.9285,49.4622,47.5451,47.5451,22395.0],["1998-10-26",47.1617,47.1617,44.0942,46.7782,42276.0],["1998-10-27",47.5451,47.5451,44.0943,44.0943,44064.0],["1998-10-28",43.7108,44.4777,43.3274,44.4777,27838.0],["1998-10-29",44.0943,44.8611,43.3274,44.8611,33437.0],["1998-10-30",44.0943,46.3948,44.0943,46.3948,51633.0],["1998-11-02",45.628,49.4622,44.4777,47.9285,48522.0],["1998-11-03",47.5451,59.4314,47.1617,52.9131,184343.0],["1998-11-04",56.7474,58.6645,53.2965,54.8302,66239.0],["1998-11-05",54.0634,54.4468,52.1462,52.5297,26633.0],["1998-11-06",52.1462,52.1462,49.4622,49.8457,29717.0],["1998-11-09",47.9285,49.0788,46.7782,47.5451,40461.0],["1998-11-10",46.7782,56.7474,46.0114,55.9805,89839.0],["1998-11-11",55.2137,55.2137,50.2291,51.3794,57918.0],["1998-11-12",50.996,51.7628,48.6954,49.8457,24546.0],["1998-11-13",49.0788,51.3794,48.312,49.0788,24689.0],["1998-11-16",49.8457,51.3794,49.0788,49.4623,15772.0],["1998-11-17",49.0788,49.0788,47.5451,47.9285,22745.0],["1998-11-18",47.9285,48.6954,46.3948,47.5451,21358.0],["1998-11-19",47.9285,47.9285,46.0114,46.0114,25350.0],["1998-11-20",46.0114,46.7782,46.0114,46.7782,15785.0],["1998-11-23",46.0114,47.1617,45.628,46.7782,34875.0],["1998-11-24",45.628,46.0114,44.4777,45.2445,26646.0],["1998-11-25",44.8611,46.3948,44.4777,46.3948,25881.0],["1998-11-27",46.0114,46.7783,44.0943,44.8611,11988.0],["1998-11-30",43.3274,48.6954,43.3274,48.312,52203.0],["1998-12-01",48.6954,51.7628,48.312,50.996,52151.0],["1998-12-02",50.2291,50.6125,47.5451,48.6954,26957.0],["1998-12-03",47.5451,48.312,46.0114,47.5451,19712.0],["1998-12-04",47.5451,47.5451,45.2445,46.3948,16304.0],["1998-12-07",45.628,46.0114,44.8611,45.628,16952.0],["1998-12-08",44.8611,45.628,44.0943,45.2445,15915.0],["1998-12-09",44.4777,46.7782,43.7108,46.0114,22758.0],["1998-12-10",45.2445,46.0114,44.8611,46.0114,19712.0],["1998-12-11",45.2445,46.7783,44.8611,46.3948,18235.0],["1998-12-14",45.628,45.628,44.0943,45.2445,19155.0],["1998-12-15",45.2445,46.0114,44.8611,45.2445,16667.0],["1998-12-16",44.8611,47.1617,44.4777,46.3948,25026.0],["1998-12-17",46.0114,47.1617,46.0114,46.7782,18001.0],["1998-12-18",46.0114,46.3948,45.628,45.628,16978.0],["1998-12-21",45.628,48.6954,45.2445,45.628,46189.0],["1998-12-22",44.8611,45.628,44.0943,44.0943,25518.0],["1998-12-23",43.7108,99.6914,43.7108,87.4216,634081.0],["1998-12-24",90.4891,91.2559,71.3177,75.9188,309252.0],["1998-12-28",76.3022,78.6028,64.4159,67.4834,157607.0],["1998-12-29",66.7165,67.4834,62.1154,65.9497,60964.0],["1998-12-30",65.1828,84.3542,64.7994,72.0845,196201.0],["1998-12-31",71.3177,79.3697,71.3177,75.152,79004.0],["1999-01-04",76.6856,78.6028,76.3022,77.4525,57374.0],["1999-01-05",76.6857,76.6857,70.5508,73.6182,28668.0],["1999-01-06",73.6182,74.3851,71.3177,74.3851,38776.0],["1999-01-07",72.0845,98.1576,69.784,90.4891,267054.0],["1999-01-08",95.8571,96.6239,77.0691,79.7531,200776.0],["1999-01-11",80.52,82.8205,79.7531,80.52,78175.0],["1999-01-12",79.7531,81.2868,76.6856,77.4525,33981.0],["1999-01-13",64.7994,74.3851,64.7994,73.2348,65176.0],["1999-01-14",73.6182,74.7685,70.5508,72.8514,22239.0],["1999-01-15",73.6182,74.7685,72.4679,74.3851,20840.0],["1999-01-19",75.152,75.9188,72.468,72.8514,20632.0],["1999-01-20",73.2348,73.6182,67.4834,67.4834,28992.0],["1999-01-21",68.6337,68.6337,66.7165,67.1,23250.0],["1999-01-22",65.5662,67.4834,63.2657,66.3331,31402.0],["1999-01-25",66.7165,66.7165,64.416,64.7994,12299.0],["1999-01-26",64.0325,65.9497,63.2657,63.6491,16485.0],["1999-01-27",63.6491,65.1828,62.1154,63.2657,15085.0],["1999-01-28",62.8822,69.7839,62.8822,69.7839,34059.0],["1999-01-29",69.784,69.784,65.9497,68.6337,20321.0],["1999-02-01",67.8668,68.2503,65.9497,65.9497,12947.0],["1999-02-02",65.1828,65.9497,63.6491,64.4159,14360.0],["1999-02-03",63.6491,67.4834,62.8822,67.4834,22524.0],["1999-02-04",67.4834,68.2503,64.416,65.9497,17885.0],["1999-02-05",65.1828,65.1828,63.6491,64.4159,25428.0],["1999-02-08",63.6491,66.7165,61.7319,62.1154,24417.0],["1999-02-09",61.7319,62.1154,58.2811,59.0479,27346.0],["1999-02-10",59.0479,59.8148,58.2811,59.0479,14593.0],["1999-02-11",59.4314,60.9651,57.5142,60.9651,14956.0],["1999-02-12",60.5817,60.9651,59.048,60.5817,13751.0],["1999-02-16",59.8148,60.1982,57.8977,59.0479,19401.0],["1999-02-17",57.8977,60.9651,57.1308,59.4314,17937.0],["1999-02-18",59.048,60.1983,59.048,59.4314,10200.0],["1999-02-19",59.048,59.4314,58.6645,58.6645,11508.0],["1999-02-22",58.6645,59.048,57.5142,57.5142,16278.0],["1999-02-23",56.7474,56.7474,53.68,55.2137,22356.0],["1999-02-24",55.2137,55.2137,53.68,55.2137,15695.0],["1999-02-25",54.8302,56.7474,53.68,56.364,14891.0],["1999-02-26",55.9805,59.048,55.2137,57.8977,13699.0],["1999-03-01",59.0479,62.1154,57.1308,59.0479,19958.0],["1999-03-02",60.5817,61.3485,58.2811,59.0479,17302.0],["1999-03-03",58.2811,59.048,56.364,57.1308,6091.0],["1999-03-04",56.7474,57.1308,54.8302,55.5971,4873.0],["1999-03-05",55.9805,55.9805,53.68,53.68,6143.0],["1999-03-08",53.68,54.4468,52.9131,53.2965,8074.0],["1999-03-09",51.7628,52.5297,50.996,51.7628,17911.0],["1999-03-10",51.3794,54.4468,51.3794,52.1463,11988.0],["1999-03-11",52.1462,57.5142,52.1462,54.4468,17781.0],["1999-03-12",54.4468,55.2137,52.1462,52.5297,13802.0],["1999-03-15",52.1463,55.5971,52.1463,53.68,11457.0],["1999-03-16",54.0634,54.8302,53.2965,54.4468,10277.0],["1999-03-17",54.0634,55.5971,54.0634,55.5971,10096.0],["1999-03-18",55.2137,60.1982,54.8302,59.8148,22032.0],["1999-03-19",60.1983,65.9497,59.048,60.1983,53538.0],["1999-03-22",60.9651,61.3485,56.7474,57.5142,15461.0],["1999-03-23",57.8977,57.8977,55.2137,55.2137,10822.0],["1999-03-24",55.2137,55.5971,52.9131,53.68,16135.0],["1999-03-25",53.68,55.2137,52.9131,53.68,4640.0],["1999-03-26",53.2965,54.8302,52.9131,54.4468,5327.0],["1999-03-29",54.4468,54.8302,52.5297,53.2965,14204.0],["1999-03-30",53.68,56.364,53.2965,55.2137,16420.0],["1999-03-31",55.5971,57.1308,53.68,54.8302,12169.0],["1999-04-01",54.4468,55.2137,53.68,54.0634,12869.0],["1999-04-05",53.68,54.4468,52.9131,53.2965,8865.0],["1999-04-06",53.2965,54.0634,52.1463,52.9131,15189.0],["1999-04-07",51.3794,52.1463,50.996,51.3794,17068.0],["1999-04-08",51.3794,51.3794,49.8457,50.996,15837.0],["1999-04-09",50.996,56.7474,50.996,56.364,40694.0],["1999-04-12",56.364,76.3022,55.2137,74.0016,153744.0],["1999-04-13",82.8205,85.1211,59.0479,63.6491,206699.0],["1999-04-14",64.0325,65.1828,60.5817,61.3485,63750.0],["1999-04-15",61.3485,61.3485,55.2137,57.1308,30974.0],["1999-04-16",56.364,60.5817,56.364,57.5142,14282.0],["1999-04-19",59.048,59.4314,54.4468,54.4468,27579.0],["1999-04-20",52.1462,54.8302,51.7628,53.2965,33670.0],["1999-04-21",52.9131,54.8303,52.5297,53.68,13375.0],["1999-04-22",54.8303,54.8303,51.3794,52.9131,23950.0],["1999-04-23",52.5297,58.2811,52.5297,57.1308,26529.0],["1999-04-26",57.5142,57.5142,55.2137,55.9805,8165.0],["1999-04-27",55.9805,57.5142,55.2137,55.9805,13116.0],["1999-04-28",55.5971,57.1308,54.4468,54.8302,13051.0],["1999-04-29",55.2137,55.5971,54.8302,54.8302,8722.0],["1999-04-30",55.2137,55.5971,53.68,54.0634,12208.0],["1999-05-03",54.8303,56.7474,53.2965,53.68,9720.0],["1999-05-04",53.68,55.2137,52.5297,52.5297,11690.0],["1999-05-05",53.68,54.4468,52.5297,52.9131,6065.0],["1999-05-06",52.5297,52.9131,52.1463,52.9131,5003.0],["1999-05-07",53.68,54.0634,50.6125,52.9131,11081.0],["1999-05-10",52.5297,53.68,52.1463,53.68,5949.0],["1999-05-11",53.2965,54.4468,52.1463,52.9131,14554.0],["1999-05-12",52.5297,52.9131,51.3794,51.7628,19945.0],["1999-05-13",52.9131,53.68,51.7628,52.5297,18844.0],["1999-05-14",52.5297,53.68,51.3794,53.2965,16511.0],["1999-05-17",53.2965,53.2965,52.1463,52.9131,9953.0],["1999-05-18",53.2965,53.68,51.7628,52.9131,9344.0],["1999-05-19",52.5297,53.2965,52.1462,52.5297,6078.0],["1999-05-20",52.1463,53.2965,52.1463,52.1463,9526.0],["1999-05-21",52.5297,52.9131,51.7628,52.1463,8916.0],["1999-05-24",52.1463,52.1463,49.8457,50.6125,15409.0],["1999-05-25",50.6125,51.3794,48.312,48.312,22524.0],["1999-05-26",49.0788,49.0788,46.3948,46.3948,19168.0],["1999-05-27",46.0114,46.7782,45.2445,46.0114,15785.0],["1999-05-28",46.0114,50.6125,46.0114,49.4623,20542.0],["1999-06-01",49.0788,49.0788,47.5451,48.6954,16368.0],["1999-06-02",48.312,48.312,46.0114,46.3948,18027.0],["1999-06-03",46.3948,46.7782,45.2445,46.0114,12804.0],["1999-06-04",46.0114,47.1617,45.628,47.1617,11807.0],["1999-06-07",47.5451,49.4623,47.1617,49.4623,16537.0],["1999-06-08",49.0788,49.4623,48.312,49.4623,7983.0],["1999-06-09",49.4622,50.6125,48.6954,50.2291,7439.0],["1999-06-10",49.4623,52.1463,49.0788,51.3794,23172.0],["1999-06-11",51.7628,53.68,51.3794,51.7628,25428.0],["1999-06-14",52.1463,52.9131,50.6125,50.6125,7828.0],["1999-06-15",50.2291,50.996,49.0788,49.8457,5897.0],["1999-06-16",49.8457,50.2291,49.0788,49.8457,9616.0],["1999-06-17",49.4622,50.6125,49.4622,50.2291,6532.0],["1999-06-18",50.996,51.3794,49.8457,50.6125,4938.0],["1999-06-21",50.2291,50.6125,48.6954,49.8457,4692.0],["1999-06-22",49.8457,50.2291,49.0788,49.4623,3927.0],["1999-06-23",49.8457,49.8457,49.0788,49.8457,7620.0],["1999-06-24",49.4622,49.8457,49.0788,49.8457,4860.0],["1999-06-25",49.4622,50.2291,49.4622,49.8457,6441.0],["1999-06-28",49.8457,50.2291,49.4623,49.4623,6765.0],["1999-06-29",49.4623,49.4623,48.6954,49.0788,5806.0],["1999-06-30",49.4623,52.1463,48.6954,52.1463,17224.0],["1999-07-01",50.996,51.3794,49.4622,50.2291,7154.0],["1999-07-02",49.8457,50.6125,49.0788,49.8457,5780.0],["1999-07-06",49.8457,50.6125,49.4623,49.4623,6947.0],["1999-07-07",49.4622,50.996,49.0788,49.8457,10187.0],["1999-07-08",49.4622,50.2291,49.4622,49.8457,3616.0],["1999-07-09",49.8457,50.2291,49.4622,49.8457,5949.0],["1999-07-12",49.8457,49.8457,49.0788,49.4623,6065.0],["1999-07-13",49.0788,49.8457,49.0788,49.8457,3771.0],["1999-07-14",49.4622,49.8457,49.0788,49.8457,4614.0],["1999-07-15",49.0788,49.8457,49.0788,49.8457,9966.0],["1999-07-16",49.4623,49.4623,49.0788,49.4623,14774.0],["1999-07-19",48.6954,49.0788,47.9285,48.6954,9707.0],["1999-07-20",48.312,48.312,47.1617,48.312,6661.0],["1999-07-21",47.9285,48.6954,46.7782,47.5451,6052.0],["1999-07-22",47.9285,47.9285,46.7783,47.9285,5417.0],["1999-07-23",47.9285,48.312,47.1617,47.5451,1503.0],["1999-07-26",47.5451,47.9285,46.0114,46.7782,7983.0],["1999-07-27",46.0114,46.3948,44.8611,46.0114,9876.0],["1999-07-28",46.3948,47.9285,46.0114,47.5451,5858.0],["1999-07-29",46.3948,47.5451,46.3948,47.5451,6558.0],["1999-07-30",47.5451,48.6954,47.1617,47.9285,8048.0],["1999-08-02",47.1617,48.312,46.3948,47.9285,8450.0],["1999-08-03",47.9285,47.9285,46.7782,47.5451,7011.0],["1999-08-04",47.1617,47.1617,45.2445,46.0114,10472.0],["1999-08-05",46.0114,46.0114,44.0943,44.4777,9992.0],["1999-08-06",44.4777,44.4777,43.7108,44.0943,5988.0],["1999-08-09",43.7108,44.0943,42.944,43.3274,9422.0],["1999-08-10",43.3274,43.3274,39.1097,40.6434,22848.0],["1999-08-11",40.26,41.0268,40.26,40.6434,4225.0],["1999-08-12",40.26,40.6434,40.26,40.26,8061.0],["1999-08-13",40.6434,42.1771,40.26,41.7937,9150.0],["1999-08-16",41.7937,41.7937,41.0268,41.7937,3227.0],["1999-08-17",41.4103,41.7937,40.26,41.7937,8929.0],["1999-08-18",41.4103,42.1771,40.26,41.7937,7271.0],["1999-08-19",41.4103,41.7937,39.8765,40.26,10848.0],["1999-08-20",39.8765,39.8765,38.7263,38.7263,7361.0],["1999-08-23",39.1097,39.4931,37.9594,38.3428,8813.0],["1999-08-24",38.7263,39.4931,37.9594,38.3428,11988.0],["1999-08-25",37.9594,39.4931,37.9594,38.3428,10835.0],["1999-08-26",39.1097,39.8765,37.1925,37.576,13310.0],["1999-08-27",38.3428,39.1097,37.576,37.9594,4601.0],["1999-08-30",37.9594,37.9594,37.1925,37.1925,7646.0],["1999-08-31",36.8091,37.1925,36.0423,36.4257,13154.0],["1999-09-01",36.8091,36.8091,32.9748,35.2754,110782.0],["1999-09-02",34.1251,36.0423,32.9748,35.2754,12636.0],["1999-09-03",34.5085,36.0423,34.5085,34.892,8139.0],["1999-09-07",34.5085,35.2754,33.7417,34.892,6000.0],["1999-09-08",34.1251,34.892,33.7417,34.892,9500.0],["1999-09-09",34.892,35.2754,34.5085,35.2754,4277.0],["1999-09-10",35.2754,35.2754,34.1251,35.2754,7348.0],["1999-09-13",34.5085,35.2754,34.5085,34.892,3797.0],["1999-09-14",34.5085,35.2754,34.1251,34.892,8787.0],["1999-09-15",34.5086,36.4257,34.5086,36.4257,3979.0],["1999-09-16",36.4257,36.4257,34.5085,34.5085,5728.0],["1999-09-17",34.5085,35.2754,34.1251,35.2754,10873.0],["1999-09-20",34.892,34.892,34.5085,34.5085,6337.0],["1999-09-21",34.5085,34.5085,34.1251,34.1251,7828.0],["1999-09-22",34.5085,34.5085,34.1251,34.1251,4614.0],["1999-09-23",34.5085,34.5085,33.3583,33.7417,12817.0],["1999-09-24",33.3583,33.3583,32.208,32.5914,9590.0],["1999-09-27",32.5914,32.9748,31.4411,32.208,7595.0],["1999-09-28",31.8245,32.208,30.6743,31.0577,9759.0],["1999-09-29",31.0577,32.208,31.0577,31.4411,8631.0],["1999-09-30",31.4411,31.4411,30.2908,30.6743,14347.0],["1999-10-01",30.2908,30.6743,28.3737,29.1406,24222.0],["1999-10-04",28.7571,33.7417,28.7571,33.3583,19077.0],["1999-10-05",33.7417,33.7417,31.0577,31.0577,4964.0],["1999-10-06",31.4411,31.4411,30.6743,31.0577,8022.0],["1999-10-07",30.6743,31.0577,29.9074,31.0577,9046.0],["1999-10-08",31.4411,31.4411,29.9074,30.6743,14476.0],["1999-10-11",31.0577,31.4411,30.6743,31.0577,4355.0],["1999-10-12",31.4411,33.3583,30.6743,32.9748,12545.0],["1999-10-13",32.5914,33.3583,31.8245,32.5914,5028.0],["1999-10-14",31.8246,32.208,31.0577,31.4411,4510.0],["1999-10-15",31.8245,31.8245,30.6743,31.0577,5832.0],["1999-10-18",31.4411,31.4411,30.2908,31.4411,7232.0],["1999-10-19",31.0577,31.8245,31.0577,31.0577,2825.0],["1999-10-20",31.4411,31.4411,29.9074,30.2908,4925.0],["1999-10-21",29.9074,30.2908,29.1405,30.2908,10290.0],["1999-10-22",29.9074,30.6743,29.1406,29.1406,3940.0],["1999-10-25",29.524,30.2908,29.1405,30.2908,3577.0],["1999-10-26",30.2908,31.0577,29.9074,30.6743,9007.0],["1999-10-27",30.6743,31.4411,30.2908,31.0577,10277.0],["1999-10-28",31.4411,32.208,30.6743,32.208,8489.0],["1999-10-29",32.208,32.5914,31.0577,31.4411,10886.0],["1999-11-01",31.0577,35.2754,31.0577,35.2754,8294.0],["1999-11-02",35.6588,36.8091,34.892,35.6588,10070.0],["1999-11-03",36.0423,38.3428,34.5086,37.576,19894.0],["1999-11-04",37.9594,38.3428,36.8091,37.1925,11703.0],["1999-11-05",36.8091,37.576,34.5085,35.6588,7970.0],["1999-11-08",35.6588,35.6588,32.9748,33.3583,7633.0],["1999-11-09",32.9748,32.9748,31.0577,31.8245,8359.0],["1999-11-10",31.4411,32.208,31.0577,31.4411,8087.0],["1999-11-11",31.4411,32.5914,31.4411,32.208,5210.0],["1999-11-12",31.8245,32.208,31.4411,31.8245,3681.0],["1999-11-15",31.0577,32.208,30.6743,31.4411,5806.0],["1999-11-16",31.8245,35.2754,31.4411,35.2754,12014.0],["1999-11-17",34.1251,36.4257,32.9748,35.2754,10161.0],["1999-11-18",35.6588,36.0423,34.5085,34.892,6947.0],["1999-11-19",36.0423,36.8091,35.6588,36.8091,10005.0],["1999-11-22",36.8091,37.1925,34.892,34.892,9616.0],["1999-11-23",32.9748,33.7417,32.208,32.9748,6415.0],["1999-11-24",32.9748,35.2754,31.8245,34.5085,5923.0],["1999-11-26",34.1251,36.0423,33.7417,34.1251,2670.0],["1999-11-29",33.7417,35.6588,33.7417,33.7417,6843.0],["1999-11-30",34.1251,34.1251,31.4411,33.3583,4808.0],["1999-12-01",32.9748,33.3583,32.208,33.3583,3538.0],["1999-12-02",32.9748,36.8091,32.208,36.8091,13012.0],["1999-12-03",36.8091,36.8091,33.7417,34.1251,14217.0],["1999-12-06",34.892,37.576,32.9748,32.9748,17652.0],["1999-12-07",32.9748,35.6588,32.208,33.3583,14152.0],["1999-12-08",33.7417,33.7417,32.208,32.5914,7776.0],["1999-12-09",32.5914,35.6588,32.5914,34.5085,16783.0],["1999-12-10",35.2754,37.1925,32.5914,32.5914,33385.0],["1999-12-13",33.3583,33.3583,31.0577,32.9748,15409.0],["1999-12-14",32.208,32.9748,30.6743,31.4411,10277.0],["1999-12-15",31.0577,32.208,31.0577,31.4411,8061.0],["1999-12-16",31.4411,32.5914,31.0577,31.0577,7646.0],["1999-12-17",31.0577,31.8245,30.6743,31.0577,19207.0],["1999-12-20",30.6743,31.0577,29.524,29.524,23380.0],["1999-12-21",29.9074,32.208,29.9074,31.0577,18351.0],["1999-12-22",30.6743,31.4411,29.9074,29.9074,14036.0],["1999-12-23",29.9074,30.6743,29.1405,29.9074,13776.0],["1999-12-27",29.524,29.524,27.9903,29.1406,14139.0],["1999-12-28",28.7571,29.9074,28.3737,28.3737,23185.0],["1999-12-29",28.3737,29.1406,27.9903,28.7571,28680.0],["1999-12-30",28.3737,29.1406,28.3737,28.7571,29225.0],["1999-12-31",28.7571,29.1405,27.6068,28.3737,19945.0],["2000-01-03",29.1405,29.524,27.6068,29.524,6104.0],["2000-01-04",28.7571,29.1405,27.9903,28.3737,4588.0],["2000-01-05",28.7571,29.9074,28.3737,29.9074,13530.0],["2000-01-06",30.6743,31.4411,29.9074,31.4411,17340.0],["2000-01-07",32.208,32.208,30.2908,30.6743,12817.0],["2000-01-10",29.524,30.6743,29.1405,29.9074,6571.0],["2000-01-11",29.524,29.9074,29.1405,29.524,17016.0],["2000-01-12",29.524,29.524,28.3737,28.7571,15591.0],["2000-01-13",28.3737,29.1406,28.3737,28.7571,19777.0],["2000-01-14",28.7571,28.7571,28.3737,28.7571,9202.0],["2000-01-18",28.3737,28.3737,27.9903,28.3737,10770.0],["2000-01-19",28.3737,28.7571,28.3737,28.3737,12688.0],["2000-01-20",28.7571,29.1405,27.6068,28.3737,15915.0],["2000-01-21",28.3737,28.3737,26.0731,26.84,14217.0],["2000-01-24",26.84,28.7571,26.84,26.84,15811.0],["2000-01-25",29.1405,29.1405,27.9903,28.3737,8839.0],["2000-01-26",27.9903,28.3737,26.84,27.6068,9357.0],["2000-01-27",27.6068,27.6068,26.4566,26.84,21423.0],["2000-01-28",27.2234,27.2234,26.4566,26.84,8126.0],["2000-01-31",26.84,27.2234,26.4566,26.4566,8981.0],["2000-02-01",26.84,27.9903,26.4566,27.6068,12014.0],["2000-02-02",27.6068,28.3737,27.2234,27.9903,5158.0],["2000-02-03",27.6068,28.3737,27.6068,28.3737,3745.0],["2000-02-04",28.7571,29.1405,27.9903,28.3737,6234.0],["2000-02-07",28.3737,29.1405,27.6068,28.3737,5223.0],["2000-02-08",27.9903,28.7571,27.9903,28.3737,3421.0],["2000-02-09",27.9903,28.7571,27.6068,27.9903,4808.0],["2000-02-10",27.9903,28.3737,27.6068,27.6068,5715.0],["2000-02-11",27.9903,29.1405,27.9903,27.9903,7426.0],["2000-02-14",27.9903,28.3737,27.9903,28.3737,3771.0],["2000-02-15",28.3737,28.3737,27.9903,27.9903,3836.0],["2000-02-16",28.3737,30.6743,27.9903,29.9074,13452.0],["2000-02-17",30.2908,30.6743,29.9074,29.9074,9914.0],["2000-02-18",29.9074,29.9074,29.1405,29.524,8320.0],["2000-02-22",28.7571,29.1405,28.3737,28.3737,2760.0],["2000-02-23",28.3737,29.524,28.3737,29.524,6597.0],["2000-02-24",29.524,30.6743,29.1406,29.1406,9357.0],["2000-02-25",29.1405,30.2908,29.1405,30.2908,4471.0],["2000-02-28",30.2908,30.6743,29.524,29.524,4834.0],["2000-02-29",29.9074,31.8245,29.1405,30.6743,14152.0],["2000-03-01",30.2908,31.8246,29.9074,31.4411,8126.0],["2000-03-02",31.8245,39.8765,31.8245,39.4931,46060.0],["2000-03-03",42.5605,42.5605,33.7417,34.5085,43429.0],["2000-03-06",34.5085,39.1097,34.5085,36.8091,16563.0],["2000-03-07",37.576,38.3428,34.5085,35.2754,7167.0],["2000-03-08",36.0423,36.0423,32.208,32.5914,8320.0],["2000-03-09",32.9748,35.2754,31.8245,34.5085,7115.0],["2000-03-10",35.2754,37.576,34.5085,35.6588,11107.0],["2000-03-13",34.1251,34.892,33.7417,34.1251,3720.0],["2000-03-14",34.5085,35.2754,34.1251,34.1251,3836.0],["2000-03-15",33.3583,33.3583,31.4411,32.5914,7258.0],["2000-03-16",32.5914,34.5085,32.208,33.7417,7284.0],["2000-03-17",34.1251,34.5085,31.8245,32.208,13284.0],["2000-03-20",31.8246,32.208,31.4411,31.4411,6389.0],["2000-03-21",31.0577,32.208,31.0577,31.8245,3616.0],["2000-03-22",31.8246,31.8246,29.9074,31.4411,3590.0],["2000-03-23",30.6743,32.208,30.6743,31.0577,4821.0],["2000-03-24",31.4411,31.4411,30.6743,31.0577,5586.0],["2000-03-27",30.6743,31.0577,30.6743,30.6743,8696.0],["2000-03-28",31.0577,31.0577,30.6743,30.6743,3758.0],["2000-03-29",30.6743,31.0577,30.2908,30.6743,3357.0],["2000-03-30",30.6743,30.6743,29.1405,29.524,2203.0],["2000-03-31",29.1406,29.1406,26.84,29.1406,12597.0],["2000-04-03",29.1406,29.524,27.6068,29.1406,2242.0],["2000-04-04",29.1406,29.524,27.6068,29.1406,11703.0],["2000-04-05",28.3737,29.1405,27.6068,28.3737,6169.0],["2000-04-06",28.3737,28.7571,27.6068,27.9903,5158.0],["2000-04-07",27.9903,28.3737,27.9903,27.9903,1931.0],["2000-04-10",27.9903,28.3737,27.2234,27.2234,5884.0],["2000-04-11",27.2234,27.2234,24.9228,26.4566,22732.0],["2000-04-12",26.4566,27.2234,26.4566,26.84,6169.0],["2000-04-13",27.6068,27.6068,26.4566,26.4566,3305.0],["2000-04-14",26.0731,26.4566,24.9228,24.9228,11275.0],["2000-04-17",24.9228,24.9228,23.3891,24.156,10679.0],["2000-04-18",24.5394,24.9228,23.7726,24.9228,5664.0],["2000-04-19",25.3063,26.84,25.3063,26.0731,5132.0],["2000-04-20",26.4566,27.2234,25.6897,26.4566,5845.0],["2000-04-24",26.4566,26.4566,24.9228,24.9228,1426.0],["2000-04-25",25.6897,25.6897,24.5394,24.9228,2527.0],["2000-04-26",24.9228,25.6897,24.5394,24.5394,5106.0],["2000-04-27",24.5394,24.9228,23.7726,24.156,5508.0],["2000-04-28",24.5394,24.5394,23.7726,24.5394,4134.0],["2000-05-01",23.7726,24.5394,23.7726,24.5394,2307.0],["2000-05-02",24.5394,24.5394,22.2388,22.6223,10174.0],["2000-05-03",22.6223,24.156,22.2388,24.156,7232.0],["2000-05-04",23.7726,24.156,22.6223,24.156,4290.0],["2000-05-05",23.3891,25.6897,23.3891,25.6897,3370.0],["2000-05-08",25.3063,25.3063,23.7726,25.3063,1750.0],["2000-05-09",24.9228,25.3063,24.5394,24.5394,1724.0],["2000-05-10",24.156,24.5394,23.7726,24.156,3123.0],["2000-05-11",24.5394,24.5394,22.6223,23.3891,2424.0],["2000-05-12",22.6223,23.3891,22.2388,23.3891,2177.0],["2000-05-15",23.0057,23.7725,22.6223,23.3891,1607.0],["2000-05-16",23.7725,23.7725,22.2388,23.0057,2151.0],["2000-05-17",22.6223,23.0057,22.2388,23.0057,1348.0],["2000-05-18",23.0057,23.7726,22.6223,23.7726,4238.0],["2000-05-19",23.3891,23.7725,23.3891,23.3891,4212.0],["2000-05-22",23.3891,23.7726,23.3891,23.7726,5003.0],["2000-05-23",23.7725,23.7725,23.0057,23.0057,3875.0],["2000-05-24",23.3891,23.3891,22.2388,22.2388,6363.0],["2000-05-25",23.0057,23.0057,22.2388,22.6223,2242.0],["2000-05-26",22.6223,22.6223,19.9383,22.2388,10822.0],["2000-05-30",23.0057,23.0057,22.2388,22.6223,6337.0],["2000-05-31",22.6223,23.0057,22.2388,23.0057,1050.0],["2000-06-01",22.6223,23.0057,22.6223,22.6223,2631.0],["2000-06-02",22.2388,23.0057,22.2388,22.6223,1270.0],["2000-06-05",22.6223,23.3891,22.2388,22.6223,5275.0],["2000-06-06",23.0057,23.0057,22.2388,22.6223,2527.0],["2000-06-07",23.0057,23.0057,21.472,21.472,5404.0],["2000-06-08",21.472,21.8554,21.0886,21.0886,4329.0],["2000-06-09",21.472,21.472,20.7051,21.472,1801.0],["2000-06-12",21.472,21.472,19.9383,20.7051,9642.0],["2000-06-13",20.3217,20.3217,19.1714,19.9383,7219.0],["2000-06-14",19.5548,20.3217,19.5548,19.9383,8398.0],["2000-06-15",19.5548,19.9383,19.1714,19.1714,6052.0],["2000-06-16",19.5548,20.7051,19.1714,19.5548,17431.0],["2000-06-19",19.5548,20.7051,19.5548,20.3217,2229.0],["2000-06-20",19.9383,21.0886,19.9383,20.7051,6350.0],["2000-06-21",20.3217,21.472,20.3217,21.472,4212.0],["2000-06-22",21.0886,21.472,21.0886,21.0886,1594.0],["2000-06-23",20.3217,21.0886,19.9383,20.7051,2190.0],["2000-06-26",20.3217,21.0886,20.3217,20.7051,1361.0],["2000-06-27",21.0886,21.0886,19.9383,20.3217,1555.0],["2000-06-28",20.3217,20.7051,19.9383,19.9383,2981.0],["2000-06-29",19.9383,20.7051,19.1714,19.5548,7245.0],["2000-06-30",19.1714,20.7051,18.4046,19.1714,45036.0],["2000-07-03",19.1714,19.5548,18.788,19.5548,2864.0],["2000-07-05",19.1714,19.9383,19.1714,19.9383,2631.0],["2000-07-06",19.1714,19.9383,18.788,19.1714,9876.0],["2000-07-07",18.788,19.1714,18.4046,18.788,11457.0],["2000-07-10",18.4046,19.1714,18.4046,18.788,9422.0],["2000-07-11",18.788,19.9383,18.788,19.9383,8916.0],["2000-07-12",19.1714,19.5548,18.788,19.1714,4082.0],["2000-07-13",18.788,19.1714,18.788,18.788,2462.0],["2000-07-14",19.5548,19.5548,18.788,19.1714,9992.0],["2000-07-17",19.1714,19.1714,18.0211,18.4046,11236.0],["2000-07-18",18.4046,19.1714,18.4046,18.788,3486.0],["2000-07-19",18.4046,18.788,18.4046,18.788,1892.0],["2000-07-20",18.4046,18.788,18.4046,18.4046,3512.0],["2000-07-21",18.4046,19.9383,18.4046,19.5548,7672.0],["2000-07-24",19.1714,19.9383,18.788,18.788,1659.0],["2000-07-25",18.788,19.1714,18.4046,18.788,4795.0],["2000-07-26",18.788,19.1714,18.788,18.788,1633.0],["2000-07-27",19.1714,19.1714,18.4046,18.4046,1503.0],["2000-07-28",18.4046,18.788,18.4046,18.4046,2527.0],["2000-07-31",18.788,18.788,18.4046,18.788,1840.0],["2000-08-01",18.4046,19.9383,18.4046,18.788,4368.0],["2000-08-02",19.5548,19.5548,18.4046,19.5548,1763.0],["2000-08-03",18.788,19.1714,18.788,19.1714,1128.0],["2000-08-04",18.788,19.1714,18.4046,18.4046,959.0],["2000-08-07",18.788,19.1714,18.4046,19.1714,4912.0],["2000-08-08",18.4046,19.5548,18.4046,18.4046,2333.0],["2000-08-09",18.4046,19.1714,18.4046,18.788,2696.0],["2000-08-10",18.4046,18.788,18.4046,18.4046,3888.0],["2000-08-11",18.4046,18.4046,18.4046,18.4046,2177.0],["2000-08-14",18.4046,18.788,18.0211,18.788,1607.0],["2000-08-15",18.788,19.5548,18.788,19.1714,2760.0],["2000-08-16",19.1714,19.1714,18.4046,18.4046,2657.0],["2000-08-17",18.4046,19.1714,18.4046,18.788,5767.0],["2000-08-18",19.1714,19.5548,19.1714,19.1714,4044.0],["2000-08-21",19.1714,19.1714,19.1714,19.1714,467.0],["2000-08-22",19.1714,19.5548,18.788,18.788,2903.0],["2000-08-23",18.4046,18.788,18.4046,18.4046,2851.0],["2000-08-24",18.4046,18.788,18.4046,18.4046,1011.0],["2000-08-25",18.4046,19.1714,18.4046,19.1714,3097.0],["2000-08-28",18.788,19.5548,18.4046,19.5548,3603.0],["2000-08-29",18.788,19.5548,18.788,19.1714,829.0],["2000-08-30",19.1714,19.5548,19.1714,19.1714,1153.0],["2000-08-31",19.1714,19.5548,19.1714,19.1714,2838.0],["2000-09-01",19.1714,19.1714,18.788,18.788,1788.0],["2000-09-05",18.788,18.788,18.4046,18.4046,2760.0],["2000-09-06",19.1714,19.1714,18.4046,18.4046,5573.0],["2000-09-07",18.4046,19.1714,18.4046,18.4046,3836.0],["2000-09-08",19.1714,19.5548,18.788,19.5548,3966.0],["2000-09-11",19.5548,19.5548,18.788,19.1714,998.0],["2000-09-12",18.788,19.1714,18.4046,18.788,2294.0],["2000-09-13",19.1714,19.1714,18.4046,18.788,1192.0],["2000-09-14",18.788,18.788,18.4046,18.788,1231.0],["2000-09-15",18.4046,18.788,18.4046,18.788,3020.0],["2000-09-18",18.4046,18.4046,18.4046,18.4046,1555.0],["2000-09-19",18.4046,18.4046,18.4046,18.4046,1620.0],["2000-09-20",18.4046,18.4046,18.4046,18.4046,1879.0],["2000-09-21",18.4046,18.788,18.0211,18.4046,2942.0],["2000-09-22",18.4046,18.4046,17.2543,18.4046,8554.0],["2000-09-25",18.788,18.788,17.6377,18.0211,1737.0],["2000-09-26",17.6377,18.4046,17.6377,18.4046,2372.0],["2000-09-27",18.4046,18.4046,18.0211,18.4046,1659.0],["2000-09-28",18.4046,18.4046,18.0211,18.4046,726.0],["2000-09-29",18.0211,18.0211,17.6377,17.6377,2087.0],["2000-10-02",18.0211,18.0211,17.6377,17.6377,3564.0],["2000-10-03",18.0211,18.4046,17.6377,18.4046,2229.0],["2000-10-04",18.0211,18.4046,17.6377,18.4046,648.0],["2000-10-05",18.0211,18.4046,17.6377,18.4046,2722.0],["2000-10-06",18.0211,18.0211,17.6377,17.6377,1231.0],["2000-10-09",18.0211,18.4046,17.6377,18.4046,2475.0],["2000-10-10",18.0211,18.4046,17.2543,18.0211,1698.0],["2000-10-11",17.6377,17.6377,16.104,16.4874,3914.0],["2000-10-12",15.7206,16.8708,15.7206,16.4874,5806.0],["2000-10-13",16.104,17.6377,16.104,17.2543,6117.0],["2000-10-16",17.2543,17.2543,16.104,16.4874,3046.0],["2000-10-17",16.104,16.8708,16.104,16.8708,6752.0],["2000-10-18",16.4874,16.8708,16.4874,16.4874,7556.0],["2000-10-19",16.8708,17.2543,16.4874,16.4874,2864.0],["2000-10-20",16.4874,16.4874,16.4874,16.4874,505.0],["2000-10-23",16.4874,17.2543,16.4874,16.4874,1231.0],["2000-10-24",16.8708,16.8708,16.4874,16.4874,868.0],["2000-10-25",16.4874,17.2543,16.4874,17.2543,402.0],["2000-10-26",16.4874,16.8708,16.4874,16.4874,2346.0],["2000-10-27",16.4874,17.2543,16.4874,17.2543,3901.0],["2000-10-30",17.2543,17.2543,16.8708,17.2543,648.0],["2000-10-31",17.2543,17.6377,16.8708,17.2543,3681.0],["2000-11-01",16.4874,17.2543,16.4874,16.8708,946.0],["2000-11-02",16.4874,17.2543,16.4874,16.8708,2773.0],["2000-11-03",16.8708,17.2543,16.8708,16.8708,752.0],["2000-11-06",16.8708,16.8708,16.4874,16.8708,933.0],["2000-11-07",16.8708,17.2543,16.8708,17.2543,739.0],["2000-11-08",16.8708,16.8708,16.4874,16.4874,1426.0],["2000-11-09",16.8708,16.8708,16.8708,16.8708,441.0],["2000-11-10",16.104,16.8708,16.104,16.8708,3758.0],["2000-11-13",16.8708,17.2543,16.4874,17.2543,3149.0],["2000-11-14",17.2543,17.2543,16.4874,16.4874,765.0],["2000-11-15",17.2543,17.2543,16.4874,16.4874,2735.0],["2000-11-16",16.4874,16.4874,16.104,16.104,1115.0],["2000-11-17",16.4874,16.4874,16.104,16.104,6610.0],["2000-11-20",16.104,16.104,15.3371,15.7206,3694.0],["2000-11-21",15.3371,16.104,15.3371,16.104,2074.0],["2000-11-22",15.7206,16.104,15.7206,15.7206,4277.0],["2000-11-24",15.3371,15.7206,15.3371,15.3371,920.0],["2000-11-27",15.3371,16.104,15.3371,15.3371,6610.0],["2000-11-28",15.3371,15.3371,14.9537,14.9537,2579.0],["2000-11-29",14.5703,14.9537,14.1868,14.5703,4821.0],["2000-11-30",14.1868,14.5703,13.8034,13.8034,5975.0],["2000-12-01",13.8034,13.8034,13.42,13.42,2411.0],["2000-12-04",13.0366,13.42,12.2697,12.2697,12558.0],["2000-12-05",12.2697,12.6531,11.8863,12.2697,8320.0],["2000-12-06",11.8863,13.0366,11.8863,13.0366,12118.0],["2000-12-07",13.0366,13.0366,11.5028,11.8863,10122.0],["2000-12-08",12.2697,12.6531,11.8863,11.8863,3694.0],["2000-12-11",11.8863,11.8863,11.5028,11.5028,7970.0],["2000-12-12",11.8863,12.2697,11.5028,11.8863,7115.0],["2000-12-13",12.2697,12.2697,11.5028,11.5028,2009.0],["2000-12-14",11.5028,11.8863,11.5028,11.5028,1620.0],["2000-12-15",11.5028,12.2697,11.5028,12.2697,5249.0],["2000-12-18",11.8863,12.2697,11.5028,11.5028,5949.0],["2000-12-19",11.5028,11.8863,10.736,11.5028,8385.0],["2000-12-20",11.1194,11.8863,10.736,11.1194,9914.0],["2000-12-21",10.736,12.2697,10.736,11.5028,9681.0],["2000-12-22",11.5028,11.8863,10.3526,10.3526,8385.0],["2000-12-26",9.9691,10.736,9.5857,9.5857,10161.0],["2000-12-27",8.8189,9.2023,8.052,8.4354,20892.0],["2000-12-28",8.4354,9.9691,8.4354,9.2023,20425.0],["2000-12-29",9.2023,9.5857,8.8189,9.5857,20179.0],["2001-01-02",9.5857,10.736,9.5857,10.3526,3745.0],["2001-01-03",10.736,11.1194,10.3526,10.736,2968.0],["2001-01-04",10.736,10.736,10.3526,10.736,933.0],["2001-01-05",10.3526,10.3526,10.3526,10.3526,1426.0],["2001-01-08",10.3526,11.5028,9.5857,11.5028,4510.0],["2001-01-09",11.5028,12.2697,11.5028,12.2697,8683.0],["2001-01-10",12.2697,13.42,12.2697,13.42,4990.0],["2001-01-11",13.42,14.1868,12.6531,13.42,4614.0],["2001-01-12",14.5703,14.5703,13.42,13.8034,3473.0],["2001-01-16",13.42,13.8034,13.42,13.8034,2683.0],["2001-01-17",13.42,13.42,13.0366,13.0366,2942.0],["2001-01-18",13.42,13.42,12.6531,12.6531,3499.0],["2001-01-19",12.6531,13.0366,12.6531,13.0366,2514.0],["2001-01-22",12.6531,13.0366,12.6531,12.6531,1555.0],["2001-01-23",13.0366,13.0366,12.6531,13.0366,3486.0],["2001-01-24",13.0366,13.0366,12.6531,12.6531,1348.0],["2001-01-25",12.2697,12.2697,11.1194,11.5028,9487.0],["2001-01-26",11.1194,11.1194,9.9691,10.3526,8139.0],["2001-01-29",10.3066,10.4292,10.3066,10.4292,9539.0],["2001-01-30",10.4293,11.4722,10.4293,11.1654,14787.0],["2001-01-31",11.0427,11.0427,10.3863,10.3986,47304.0],["2001-02-01",10.4292,10.5519,10.374,10.3863,16848.0],["2001-02-02",10.3986,10.7912,10.3863,10.7912,24365.0],["2001-02-05",10.7299,10.7973,10.5213,10.7973,8942.0],["2001-02-06",10.828,11.4722,10.828,11.4722,17626.0],["2001-02-07",11.4722,11.6685,11.4722,11.6562,9590.0],["2001-02-08",11.6562,11.7789,11.6562,11.7789,5573.0],["2001-02-09",11.7298,11.7298,11.6808,11.6808,4406.0],["2001-02-12",11.6317,11.9323,11.6317,11.9323,4795.0],["2001-02-13",11.8403,11.963,11.7482,11.963,4147.0],["2001-02-14",11.8403,11.9691,11.8403,11.963,4147.0],["2001-02-15",11.9936,12.055,11.8403,11.9077,6739.0],["2001-02-16",11.963,11.9936,11.963,11.9936,1814.0],["2001-02-20",11.9691,12.0243,11.9691,11.9936,2333.0],["2001-02-21",11.9752,11.9936,11.963,11.9936,1685.0],["2001-02-22",11.9691,11.9936,11.963,11.9691,2462.0],["2001-02-23",11.9691,12.055,11.8096,11.8219,5314.0],["2001-02-26",11.7176,11.7176,11.6071,11.6562,4536.0],["2001-02-27",11.5949,11.6685,11.5335,11.5458,2462.0],["2001-02-28",11.4108,11.5028,11.4108,11.5028,1037.0],["2001-03-01",11.3495,11.3495,11.3495,11.3495,130.0],["2001-03-02",11.3495,11.4354,11.3372,11.417,4795.0],["2001-03-05",11.3863,11.4783,11.2881,11.2881,10368.0],["2001-03-06",11.2268,11.2268,11.1348,11.2268,2851.0],["2001-03-07",11.1961,11.2268,11.0734,11.0734,6480.0],["2001-03-08",11.1654,11.1654,11.1041,11.1041,259.0],["2001-03-09",11.0979,11.0979,10.9507,10.9814,648.0],["2001-03-12",10.8894,10.8894,10.8587,10.8587,1166.0],["2001-03-13",10.7973,10.7973,10.6746,10.736,1166.0],["2001-03-14",10.6746,10.6746,10.5213,10.5213,4925.0],["2001-03-15",10.4599,10.4661,10.3679,10.3679,21773.0],["2001-03-16",10.3679,10.374,10.3618,10.374,2462.0],["2001-03-19",10.3372,10.3372,10.1225,10.1225,5832.0],["2001-03-20",10.1225,10.2759,10.1225,10.2759,2462.0],["2001-03-21",10.1225,10.1225,10.0612,10.0918,7258.0],["2001-03-22",10.0612,10.0918,9.9998,9.9998,11146.0],["2001-03-23",10.0612,10.0612,9.8771,9.8771,10238.0],["2001-03-26",9.7912,9.7974,9.6624,9.6931,6480.0],["2001-03-27",9.6624,9.8158,9.6317,9.6931,16459.0],["2001-03-28",9.8464,9.9998,9.8158,9.9753,23587.0],["2001-03-29",9.9385,10.0918,9.9385,10.0305,7387.0],["2001-03-30",10.0918,10.2759,9.9998,10.0612,16848.0],["2001-04-02",10.1225,10.1225,9.9691,9.9998,4536.0],["2001-04-03",9.9078,9.9262,9.7237,9.8158,12312.0],["2001-04-04",9.7544,9.7544,9.6931,9.6931,13997.0],["2001-04-05",9.8158,9.8158,9.7606,9.8158,2333.0],["2001-04-06",9.7544,9.7851,9.6624,9.7851,1555.0],["2001-04-09",9.8035,9.8158,9.6992,9.6992,778.0],["2001-04-10",9.6931,9.7544,9.6931,9.7237,2203.0],["2001-04-11",9.7851,9.8219,9.7299,9.7851,518.0],["2001-04-12",9.8464,9.8464,9.7483,9.8158,3758.0],["2001-04-16",9.8096,9.8096,9.7544,9.7544,3240.0],["2001-04-17",9.7421,9.7544,9.7237,9.7237,2592.0],["2001-04-18",9.7851,9.7851,9.6931,9.6931,1685.0],["2001-04-19",9.7544,9.7728,9.6931,9.7544,2203.0],["2001-04-20",9.7544,9.7544,9.7237,9.7237,778.0],["2001-04-23",9.7237,9.7237,9.6624,9.7237,6739.0],["2001-04-24",9.6624,9.7237,9.6624,9.7237,2722.0],["2001-04-25",9.7851,9.7851,9.6931,9.6931,1426.0],["2001-04-26",9.7606,9.8096,9.7544,9.7851,8294.0],["2001-04-27",9.7851,9.8158,9.7851,9.8158,1426.0],["2001-04-30",9.8464,9.8464,9.7606,9.8158,2333.0],["2001-05-01",9.7544,9.8096,9.6931,9.6931,778.0],["2001-05-02",9.6992,9.7851,9.6624,9.7115,648.0],["2001-05-03",9.7237,9.8158,9.7237,9.7237,778.0],["2001-05-04",9.9078,9.9078,9.9078,9.9078,648.0],["2001-05-07",9.8771,9.9385,9.8158,9.8648,3629.0],["2001-05-08",9.8771,9.9998,9.8771,9.9139,14774.0],["2001-05-09",9.9385,10.0059,9.8771,9.9998,1944.0],["2001-05-10",9.9691,10.5519,9.9691,10.5519,12312.0],["2001-05-11",10.6133,11.1654,10.6133,11.1654,7776.0],["2001-05-14",11.2881,12.2084,11.2881,12.2084,45878.0],["2001-05-15",12.4538,12.4538,11.963,12.2697,34862.0],["2001-05-16",12.2697,12.2697,12.19,12.2084,9202.0],["2001-05-17",12.147,12.147,12.0304,12.1163,8165.0],["2001-05-18",12.055,12.055,11.963,11.9998,3758.0],["2001-05-21",11.963,11.963,11.8893,11.8893,2462.0],["2001-05-22",11.8709,12.055,11.8709,12.055,2203.0],["2001-05-23",12.055,12.8218,12.0427,12.7421,11275.0],["2001-05-24",12.7912,13.4905,12.7912,13.2206,12442.0],["2001-05-25",13.3126,13.4967,13.2513,13.4047,2981.0],["2001-05-29",13.466,13.466,13.2513,13.374,12442.0],["2001-05-30",13.2206,13.2206,13.1286,13.2145,26309.0],["2001-05-31",13.1899,13.1899,13.1286,13.1286,648.0],["2001-06-01",13.1347,13.1347,13.1347,13.1347,1037.0],["2001-06-04",13.0672,13.0672,12.9445,13.0059,2462.0],["2001-06-05",12.9445,12.9445,12.7912,12.7912,3499.0],["2001-06-06",12.8832,13.0304,12.8832,12.9813,10498.0],["2001-06-07",13.0672,13.0672,13.0672,13.0672,3240.0],["2001-06-08",13.0979,13.0979,13.0979,13.0979,259.0],["2001-06-11",13.0366,13.0366,13.0059,13.0059,778.0],["2001-06-12",12.9445,12.9445,12.8832,12.8832,8424.0],["2001-06-13",12.8832,12.8832,12.8832,12.8832,0.0],["2001-06-14",12.9445,12.9445,12.8587,12.8832,6091.0],["2001-06-15",12.7912,12.828,12.736,12.828,1685.0],["2001-06-18",12.7605,12.7605,12.6685,12.6685,6480.0],["2001-06-19",12.6378,12.6378,12.5887,12.5887,259.0],["2001-06-20",12.6378,12.7912,12.5826,12.7912,4536.0],["2001-06-21",12.7605,12.9445,12.7605,12.8832,4147.0],["2001-06-22",12.8832,12.9445,12.8218,12.8218,8035.0],["2001-06-25",12.8832,12.9139,12.828,12.8832,6091.0],["2001-06-26",12.8218,12.9445,12.8218,12.9445,1685.0],["2001-06-27",12.8218,12.8218,12.8218,12.8218,1037.0],["2001-06-28",12.7605,12.8157,12.6991,12.7605,2851.0],["2001-06-29",12.828,12.828,12.828,12.828,259.0],["2001-07-02",12.828,12.828,12.828,12.828,0.0],["2001-07-03",12.828,12.828,12.828,12.828,389.0],["2001-07-05",12.7605,12.7605,12.7298,12.7298,1037.0],["2001-07-06",12.7298,12.7298,12.7298,12.7298,0.0],["2001-07-09",12.6378,12.6378,12.6378,12.6378,389.0],["2001-07-10",12.5826,12.5826,12.5764,12.5764,2462.0],["2001-07-11",12.5826,12.7298,12.5826,12.7298,3240.0],["2001-07-12",12.8218,13.2451,12.8218,13.2451,22291.0],["2001-07-13",13.1899,13.1899,13.0979,13.104,1296.0],["2001-07-16",13.0059,13.0672,12.9507,13.0059,1944.0],["2001-07-17",13.0059,13.0059,13.0059,13.0059,0.0],["2001-07-18",13.0059,13.0059,12.8832,12.9445,1555.0],["2001-07-19",12.7973,13.282,12.7973,13.0672,19181.0],["2001-07-20",13.0672,13.0672,13.0672,13.0672,0.0],["2001-07-23",13.0366,13.0366,13.0059,13.0059,648.0],["2001-07-24",12.9139,12.9139,12.8525,12.8832,2462.0],["2001-07-25",12.8218,12.8218,12.8218,12.8218,1426.0],["2001-07-26",12.8218,12.8218,12.8218,12.8218,0.0],["2001-07-27",12.8218,12.8525,12.7605,12.8525,1685.0],["2001-07-30",12.7605,13.0059,12.7605,12.9752,3110.0],["2001-07-31",12.8955,13.282,12.8955,13.1961,8554.0],["2001-08-01",13.1961,13.374,13.1961,13.374,6869.0],["2001-08-02",13.374,13.4047,13.374,13.4047,6869.0],["2001-08-03",13.4353,13.4353,13.2513,13.4047,4406.0],["2001-08-06",13.4353,13.558,13.4353,13.4967,8683.0],["2001-08-07",13.4967,13.5028,13.466,13.466,7906.0],["2001-08-08",13.4415,13.4415,13.4415,13.4415,518.0],["2001-08-09",13.4353,13.4967,13.4353,13.4967,3499.0],["2001-08-10",13.4721,13.4721,13.466,13.466,1166.0],["2001-08-13",13.466,13.4967,13.466,13.4967,778.0],["2001-08-14",13.5273,13.7053,13.5273,13.7053,1296.0],["2001-08-15",13.558,13.558,13.4967,13.4967,3240.0],["2001-08-16",13.5028,13.5028,13.4967,13.4967,907.0],["2001-08-17",13.4967,13.4967,13.0672,13.0672,26698.0],["2001-08-20",13.0059,13.0059,12.5764,12.5764,17107.0],["2001-08-21",12.5764,12.5764,12.5212,12.5212,2462.0],["2001-08-22",12.5151,12.5151,12.4231,12.4292,1555.0],["2001-08-23",12.3617,12.3617,12.2758,12.3617,1426.0],["2001-08-24",12.3617,12.3617,12.3617,12.3617,0.0],["2001-08-27",12.2697,12.2697,12.1163,12.1163,9202.0],["2001-08-28",12.0243,12.055,11.963,11.963,2333.0],["2001-08-29",11.963,11.963,11.963,11.963,0.0],["2001-08-30",11.9016,11.9016,11.8157,11.8157,1426.0],["2001-08-31",11.7789,11.8403,11.7482,11.7482,1166.0],["2001-09-04",11.7176,11.7176,11.5335,11.5642,10886.0],["2001-09-05",11.5949,11.5949,10.828,10.8587,17237.0],["2001-09-06",10.8587,10.9016,10.6746,10.6746,6350.0],["2001-09-07",10.6256,10.6256,10.4599,10.4599,6998.0],["2001-09-10",10.4292,10.5213,10.3986,10.5213,4925.0],["2001-09-17",10.5519,10.5826,10.5519,10.5519,2203.0],["2001-09-18",10.6133,10.6133,10.4906,10.5826,4536.0],["2001-09-19",10.5519,10.5519,10.5213,10.5213,3499.0],["2001-09-20",10.4292,10.4292,10.2759,10.2759,5314.0],["2001-09-21",10.1839,10.3066,10.1225,10.1839,9072.0],["2001-09-24",10.2452,10.3004,10.2452,10.2636,21384.0],["2001-09-25",10.3679,10.3679,10.3066,10.3372,47952.0],["2001-09-26",10.2759,10.2759,10.1225,10.2759,78149.0],["2001-09-27",10.2759,10.5519,10.1839,10.5519,45230.0],["2001-09-28",10.6746,10.8894,10.6746,10.7973,8035.0],["2001-10-01",10.8894,11.0121,10.7973,11.0121,8683.0],["2001-10-02",11.0734,11.0734,10.9814,10.9814,4018.0],["2001-10-03",10.9814,10.9814,10.8894,10.92,1037.0],["2001-10-04",11.0427,11.1041,10.8587,10.8587,3499.0],["2001-10-05",10.8587,10.8587,10.8587,10.8587,130.0],["2001-10-08",10.9507,11.2206,10.9507,11.1041,8554.0],["2001-10-09",11.0427,11.0427,11.0427,11.0427,2203.0],["2001-10-10",10.9814,11.0734,10.9814,11.0611,1555.0],["2001-10-11",11.0611,11.2268,10.9814,11.0979,10627.0],["2001-10-12",11.1348,11.1777,11.1348,11.1716,1166.0],["2001-10-15",11.1961,11.3495,11.1961,11.3495,4406.0],["2001-10-16",11.3188,11.6255,11.3188,11.6255,2851.0],["2001-10-17",11.6194,11.9323,11.6194,11.9323,5962.0],["2001-10-18",11.9016,11.9936,11.9016,11.9936,1555.0],["2001-10-19",12.055,12.055,12.0243,12.0243,778.0],["2001-10-22",12.0243,12.0243,11.9936,11.9936,389.0],["2001-10-23",11.963,11.963,11.9016,11.9016,389.0],["2001-10-24",11.8709,12.055,11.8709,12.0243,1555.0],["2001-10-25",12.147,12.1777,12.147,12.1777,1296.0],["2001-10-26",12.1777,12.1838,12.1777,12.1838,1426.0],["2001-10-29",12.2636,12.2636,12.1163,12.1531,2203.0],["2001-10-30",12.0857,12.239,12.0857,12.2145,3629.0],["2001-10-31",12.2697,12.2697,12.1225,12.239,1296.0],["2001-11-01",12.1777,12.1777,12.1163,12.1225,1685.0],["2001-11-02",12.2084,12.239,12.1777,12.1777,2203.0],["2001-11-05",12.2697,12.2697,12.2084,12.2084,3499.0],["2001-11-06",12.1777,12.3311,12.1777,12.3311,1037.0],["2001-11-07",12.3924,12.8525,12.3924,12.7912,13867.0],["2001-11-08",12.6991,13.0059,12.6991,13.0059,2462.0],["2001-11-09",13.0366,13.4353,13.0366,13.4353,17496.0],["2001-11-12",13.4353,13.558,13.4353,13.4353,3499.0],["2001-11-13",13.4967,13.6194,13.4967,13.6194,5962.0],["2001-11-14",13.7421,14.5335,13.7421,14.3249,12701.0],["2001-11-15",14.3556,14.3556,14.1715,14.1715,10238.0],["2001-11-16",14.1776,14.1776,14.1408,14.1408,648.0],["2001-11-19",14.1102,14.2574,14.1102,14.2022,3888.0],["2001-11-20",14.1715,14.2635,14.1102,14.1715,3758.0],["2001-11-21",14.1102,14.1163,13.9261,13.9568,7258.0],["2001-11-23",13.9875,13.9875,13.9875,13.9875,259.0],["2001-11-26",13.9875,13.9875,13.9568,13.9568,389.0],["2001-11-27",13.9875,13.9875,13.8954,13.9875,1166.0],["2001-11-28",13.9261,13.9261,13.8648,13.9261,3110.0],["2001-11-29",13.8341,13.9261,13.65,13.65,13867.0],["2001-11-30",13.7114,13.7114,13.6194,13.6194,3110.0],["2001-12-03",13.6194,13.6194,13.4047,13.466,7128.0],["2001-12-04",13.4353,13.4967,13.4231,13.4967,2981.0],["2001-12-05",13.4353,13.4353,13.3801,13.4047,389.0],["2001-12-06",13.4353,14.1715,13.4047,14.1715,19440.0],["2001-12-07",14.1102,14.969,14.1102,14.693,24365.0],["2001-12-10",14.7236,15.7666,14.7236,15.2144,19440.0],["2001-12-11",15.2144,15.6684,15.1531,15.5825,6350.0],["2001-12-12",15.5825,15.6439,15.2451,15.2758,6998.0],["2001-12-13",15.1531,16.2574,15.1224,15.1224,3758.0],["2001-12-14",15.0304,15.0304,14.9384,14.9384,2722.0],["2001-12-17",14.877,14.9384,14.6623,14.6623,22939.0],["2001-12-18",14.6316,14.6623,14.423,14.4476,4277.0],["2001-12-19",14.4414,14.8463,14.4169,14.8034,11405.0],["2001-12-20",14.8463,14.969,14.8034,14.969,13090.0],["2001-12-21",14.9384,15.0304,14.7237,15.0304,6350.0],["2001-12-24",15.0304,15.4292,15.0304,15.3985,2203.0],["2001-12-26",15.3678,15.7972,15.3678,15.7052,11664.0],["2001-12-27",15.8586,16.1347,15.8586,16.1347,4925.0],["2001-12-28",16.0733,17.331,16.0733,17.0549,12312.0],["2001-12-31",16.9629,18.2819,16.9629,17.7911,22421.0],["2002-01-02",17.9138,17.9138,16.7481,16.7481,10627.0],["2002-01-03",16.6255,16.6255,16.2574,16.2574,12960.0],["2002-01-04",16.1653,16.196,16.0426,16.196,1037.0],["2002-01-07",16.4721,16.4721,16.4721,16.4721,2851.0],["2002-01-08",16.5028,17.5457,16.1347,17.5457,11405.0],["2002-01-09",17.699,18.3125,17.699,18.3125,9331.0],["2002-01-10",18.4659,18.6806,18.1592,18.4046,7646.0],["2002-01-11",18.2512,18.2819,18.2205,18.2819,907.0],["2002-01-14",18.1592,18.1898,18.0978,18.1162,778.0],["2002-01-15",18.0978,18.104,17.8524,17.8524,3370.0],["2002-01-16",17.7297,17.7297,17.6132,17.6316,1166.0],["2002-01-17",17.4843,17.4843,17.3923,17.3923,648.0],["2002-01-18",17.515,17.515,16.7175,16.8708,6480.0],["2002-01-22",16.9935,17.4843,16.7175,17.4843,4406.0],["2002-01-23",17.4843,17.4843,17.331,17.4843,2722.0],["2002-01-24",17.6377,18.4046,17.6377,18.1285,7258.0],["2002-01-25",18.2512,18.5886,18.0365,18.0365,3629.0],["2002-01-28",17.9444,18.1592,17.8831,18.1592,6221.0],["2002-01-29",18.0978,18.2512,18.0671,18.2205,4277.0],["2002-01-30",18.0978,18.5273,17.9751,18.0365,15682.0],["2002-01-31",17.9444,17.9444,17.9444,17.9444,1296.0],["2002-02-01",17.9444,18.2512,17.9444,18.2512,1296.0],["2002-02-04",18.1285,18.1285,18.1285,18.1285,389.0],["2002-02-05",17.9444,17.9444,17.9444,17.9444,130.0],["2002-02-06",17.8524,17.8524,17.8524,17.8524,130.0],["2002-02-07",17.7911,17.7911,17.6377,17.6438,2074.0],["2002-02-08",17.6377,17.6377,17.3616,17.3616,778.0],["2002-02-11",17.423,17.423,17.1776,17.3616,1944.0],["2002-02-12",17.2696,17.2696,17.0549,17.0549,1296.0],["2002-02-13",17.1162,17.1162,17.1162,17.1162,259.0],["2002-02-14",17.1162,17.1162,17.1162,17.1162,907.0],["2002-02-15",17.1776,17.1776,17.1162,17.1162,2462.0],["2002-02-19",17.1162,17.1162,16.8708,16.8708,3499.0],["2002-02-20",16.7788,16.7788,16.5641,16.5641,1944.0],["2002-02-21",16.5028,16.5028,16.2574,16.2574,2462.0],["2002-02-22",16.2574,16.5641,16.1224,16.4414,5962.0],["2002-02-25",16.5028,16.5641,16.5028,16.5212,389.0],["2002-02-26",16.5212,16.5212,16.5212,16.5212,0.0],["2002-02-27",16.4414,16.9935,16.4414,16.7481,3888.0],["2002-02-28",16.7481,16.9935,16.7481,16.8402,9720.0],["2002-03-01",16.8095,16.8402,16.3187,16.3187,9202.0],["2002-03-04",16.5027,16.5518,16.196,16.515,3629.0],["2002-03-05",16.4414,16.4414,16.0733,16.0733,2722.0],["2002-03-06",16.1347,16.1531,16.1101,16.1101,1555.0],["2002-03-07",16.012,16.012,15.9506,15.9936,4795.0],["2002-03-08",16.0733,16.2206,16.012,16.1408,4666.0],["2002-03-11",16.2267,16.2267,16.0426,16.1837,3629.0],["2002-03-12",16.0733,16.0733,15.9506,15.9506,3240.0],["2002-03-13",15.7972,15.9506,15.7972,15.7972,1296.0],["2002-03-14",15.8463,15.9199,15.7972,15.8402,778.0],["2002-03-15",15.8157,15.9506,15.8157,15.9506,389.0],["2002-03-18",16.0426,16.0733,15.9813,16.0304,907.0],["2002-03-19",16.1347,16.5641,16.1347,16.4598,4795.0],["2002-03-20",16.5764,16.5764,16.5764,16.5764,130.0],["2002-03-21",16.5641,16.6745,16.5641,16.6745,518.0],["2002-03-22",16.65,16.65,16.5089,16.5825,1296.0],["2002-03-25",16.5641,16.5641,16.5212,16.5212,778.0],["2002-03-26",16.4414,16.4414,16.196,16.196,2722.0],["2002-03-27",16.0733,16.0733,15.8893,15.8893,1555.0],["2002-03-28",15.7666,15.9506,15.7666,15.9506,1555.0],["2002-04-01",15.8586,15.8586,15.8586,15.8586,259.0],["2002-04-02",15.7972,15.7972,15.5212,15.5212,1426.0],["2002-04-03",15.4292,15.4598,15.4292,15.4353,1814.0],["2002-04-04",15.3371,15.3371,15.2758,15.2758,1685.0],["2002-04-05",15.2758,15.2758,15.2758,15.2758,0.0],["2002-04-08",15.2758,15.2758,15.2758,15.2758,0.0],["2002-04-09",15.1838,15.1838,15.0917,15.0917,648.0],["2002-04-10",15.0917,15.3249,15.0917,15.3249,1685.0],["2002-04-11",15.3187,15.3923,15.3187,15.3923,4666.0],["2002-04-12",15.4598,15.7604,15.4598,15.7604,778.0],["2002-04-15",15.8279,15.9015,15.8279,15.9015,3499.0],["2002-04-16",15.8279,16.012,15.785,16.012,6610.0],["2002-04-17",16.4107,16.4537,16.2574,16.4537,8813.0],["2002-04-18",16.5028,16.6254,16.5028,16.5948,518.0],["2002-04-19",16.5948,16.5948,16.5641,16.5641,2722.0],["2002-04-22",16.5028,16.5334,16.4107,16.5334,5962.0],["2002-04-23",16.5334,16.6255,16.5334,16.607,5962.0],["2002-04-24",16.6868,16.6868,16.6745,16.6745,259.0],["2002-04-25",16.6255,16.6255,16.6255,16.6255,389.0],["2002-04-26",16.6868,16.6868,16.6868,16.6868,778.0],["2002-04-29",16.8095,16.9322,16.8095,16.9322,518.0],["2002-04-30",16.9322,16.9813,16.8708,16.9629,8035.0],["2002-05-01",16.9015,17.423,16.9015,17.423,2851.0],["2002-05-02",17.3616,17.6377,17.3616,17.6377,778.0],["2002-05-03",17.6377,18.0365,17.6377,18.0242,9720.0],["2002-05-06",18.0365,18.0978,17.9751,17.9751,3110.0],["2002-05-07",17.9138,17.9874,17.9138,17.9874,5184.0],["2002-05-08",17.9751,17.9751,17.9751,17.9751,389.0],["2002-05-09",17.9138,17.9751,17.9138,17.9751,2462.0],["2002-05-10",17.9751,17.9751,17.9751,17.9751,0.0],["2002-05-13",17.9751,17.9751,17.9138,17.9138,1166.0],["2002-05-14",17.7911,17.7911,17.607,17.607,3758.0],["2002-05-15",17.5457,17.6991,17.4537,17.6684,2074.0],["2002-05-16",17.7604,18.1285,17.7604,18.0978,9850.0],["2002-05-17",18.0978,18.0978,17.8586,18.0978,2462.0],["2002-05-20",18.1776,18.2573,18.0671,18.1469,13738.0],["2002-05-21",18.1285,18.2205,17.8831,17.8831,15422.0],["2002-05-22",17.9751,18.2205,17.8892,18.2205,26309.0],["2002-05-23",18.2021,18.2021,18.0978,18.1285,1814.0],["2002-05-24",18.0671,18.0671,17.5457,17.8218,17626.0],["2002-05-28",17.9015,18.0978,17.9015,17.9751,1944.0],["2002-05-29",17.9751,17.9751,17.7911,17.8463,1296.0],["2002-05-30",17.8831,17.8831,17.8463,17.8463,389.0],["2002-05-31",17.8463,17.8892,17.8463,17.8524,2462.0],["2002-06-03",17.7911,17.7911,17.7911,17.7911,259.0],["2002-06-04",17.6991,17.6991,17.607,17.607,907.0],["2002-06-05",17.5457,17.5457,17.3003,17.3003,3110.0],["2002-06-06",17.3003,17.3003,16.8708,17.1776,6221.0],["2002-06-07",17.1162,17.2635,16.9935,17.2635,1426.0],["2002-06-10",17.3616,17.607,17.3616,17.607,3888.0],["2002-06-11",17.699,17.7604,17.699,17.699,907.0],["2002-06-12",17.607,17.6316,17.607,17.6316,389.0],["2002-06-13",17.5457,17.5886,17.5457,17.5886,259.0],["2002-06-14",17.4537,17.5334,17.4537,17.5334,2074.0],["2002-06-17",17.607,18.0365,17.607,18.0365,2722.0],["2002-06-18",18.0978,18.2819,18.0978,18.2819,3370.0],["2002-06-19",18.3432,18.4046,18.2205,18.2819,3888.0],["2002-06-20",18.3739,18.3739,18.3739,18.3739,130.0],["2002-06-21",18.4352,18.4352,18.0978,18.0978,1555.0],["2002-06-24",18.0365,18.0365,17.9138,17.9138,907.0],["2002-06-25",17.9751,18.1592,17.9751,18.1592,1685.0],["2002-06-26",18.1592,18.4046,18.1592,18.3493,9850.0],["2002-06-27",18.3493,18.3493,18.3493,18.3493,0.0],["2002-06-28",18.4046,18.5886,18.4046,18.5886,4018.0],["2002-07-01",18.4966,18.5886,18.2205,18.2205,2981.0],["2002-07-02",18.1592,18.1592,18.1592,18.1592,130.0],["2002-07-03",18.0978,18.1592,17.9444,17.9444,6091.0],["2002-07-05",18.0365,18.0365,18.0365,18.0365,130.0],["2002-07-08",18.1592,18.1592,18.0917,18.0917,1166.0],["2002-07-09",18.0671,18.1285,18.0671,18.0917,648.0],["2002-07-10",18.0917,18.0917,17.9444,17.9751,1685.0],["2002-07-11",17.9199,18.0365,17.9199,17.9199,1166.0],["2002-07-12",18.0058,18.0058,17.9751,17.9751,778.0],["2002-07-15",17.9199,17.9444,17.8586,17.9444,1296.0],["2002-07-16",17.8831,17.8831,17.8831,17.8831,259.0],["2002-07-17",17.9751,18.0365,17.9751,18.0365,907.0],["2002-07-18",18.0058,18.0058,17.9751,17.9751,259.0],["2002-07-19",17.9138,17.9138,17.7972,17.8033,2722.0],["2002-07-22",17.7604,17.7604,17.607,17.607,2722.0],["2002-07-23",17.607,17.607,17.1469,17.1469,8165.0],["2002-07-24",17.1162,17.1162,16.5641,16.9015,13219.0],["2002-07-25",16.9015,16.9935,16.8402,16.9874,1944.0],["2002-07-26",16.8402,16.9322,16.8402,16.8708,2203.0],["2002-07-29",16.877,16.9015,16.6561,16.6561,2333.0],["2002-07-30",16.5702,16.6561,16.5028,16.5334,4666.0],["2002-07-31",16.4659,16.8095,16.288,16.8095,12053.0],["2002-08-01",16.7482,16.7482,16.6868,16.6868,389.0],["2002-08-02",16.6193,16.7481,16.5641,16.7175,4277.0],["2002-08-05",16.6255,16.7788,16.5028,16.7788,4795.0],["2002-08-06",16.7482,16.9629,16.7482,16.9629,1166.0],["2002-08-07",16.969,17.423,16.969,17.331,4795.0],["2002-08-08",17.3923,17.3923,17.331,17.331,648.0],["2002-08-09",17.2389,17.331,17.2389,17.331,518.0],["2002-08-12",17.4046,17.423,17.4046,17.423,1166.0],["2002-08-13",17.3616,17.4843,17.3616,17.4843,778.0],["2002-08-14",17.3923,17.4721,17.2389,17.2389,3758.0],["2002-08-15",17.1776,17.5764,17.1776,17.5764,3758.0],["2002-08-16",17.4843,17.607,17.423,17.607,778.0],["2002-08-19",17.5457,17.5457,17.4843,17.4843,3888.0],["2002-08-20",17.423,17.423,16.9322,16.9322,3110.0],["2002-08-21",16.9935,17.1592,16.9935,17.1592,5054.0],["2002-08-22",17.1162,17.2389,17.1162,17.2389,1037.0],["2002-08-23",17.2389,17.2451,17.2389,17.2451,259.0],["2002-08-26",17.3494,17.3494,17.3494,17.3494,778.0],["2002-08-27",17.2696,17.3923,17.1776,17.2389,1296.0],["2002-08-28",17.1776,17.2696,17.0549,17.0549,6091.0],["2002-08-29",16.9322,16.9322,16.8708,16.8708,518.0],["2002-08-30",16.9567,16.9567,16.8831,16.8831,648.0],["2002-09-03",16.8095,16.8095,16.8095,16.8095,648.0],["2002-09-04",16.7481,16.7481,16.5641,16.5641,8683.0],["2002-09-05",16.5518,16.5518,16.5028,16.5028,259.0],["2002-09-06",16.5641,16.5764,16.5641,16.5702,7776.0],["2002-09-09",16.8095,16.8095,16.7481,16.7727,3888.0],["2002-09-10",16.7175,16.7481,16.6868,16.7481,1685.0],["2002-09-11",16.6254,16.7481,16.6254,16.7481,259.0],["2002-09-12",16.6561,16.7481,16.6561,16.7481,389.0],["2002-09-13",16.7175,16.7175,16.6561,16.6561,389.0],["2002-09-16",16.5948,16.6009,16.5028,16.5028,9590.0],["2002-09-17",16.4107,16.5028,16.4107,16.4107,5314.0],["2002-09-18",16.3187,16.3187,16.2267,16.2267,4925.0],["2002-09-19",16.1347,16.288,16.0426,16.196,3370.0],["2002-09-20",16.196,16.196,16.196,16.196,0.0],["2002-09-23",16.1837,16.1837,15.6439,15.6439,5054.0],["2002-09-24",15.6316,15.6316,15.4598,15.5887,1426.0],["2002-09-25",15.5212,15.5212,15.5212,15.5212,259.0],["2002-09-26",15.5764,15.7052,15.5764,15.7052,1426.0],["2002-09-27",15.6439,15.6439,15.5825,15.5825,1166.0],["2002-09-30",15.5273,15.5273,15.1899,15.2512,3888.0],["2002-10-01",15.2697,15.2697,15.0917,15.0917,1296.0],["2002-10-02",15.0917,15.0917,15.0917,15.0917,0.0],["2002-10-03",15.2144,15.2144,15.0917,15.0917,2074.0],["2002-10-04",15.0365,15.0365,15.0304,15.0304,2074.0],["2002-10-07",14.9813,14.9813,14.9077,14.9077,259.0],["2002-10-08",14.8157,14.8157,14.7236,14.7236,2074.0],["2002-10-09",14.7236,14.8341,14.7236,14.7543,3629.0],["2002-10-10",14.7543,14.7543,14.601,14.601,1814.0],["2002-10-11",14.601,14.6623,14.4169,14.4169,3499.0],["2002-10-14",14.4783,14.4783,14.2329,14.3862,1296.0],["2002-10-15",14.3862,14.3862,14.2942,14.3862,4666.0],["2002-10-16",14.2329,14.2329,14.1715,14.1715,518.0],["2002-10-17",14.1715,14.1715,14.1102,14.1102,1944.0],["2002-10-18",14.104,14.1102,14.104,14.1102,1037.0],["2002-10-21",14.1102,14.1102,13.8648,13.9261,2333.0],["2002-10-22",13.9261,13.9261,12.5764,13.1286,46915.0],["2002-10-23",13.0366,13.0672,12.3924,12.7605,34862.0],["2002-10-24",12.8832,13.0059,12.0243,12.4906,35251.0],["2002-10-25",12.5703,12.5703,12.147,12.2697,15163.0],["2002-10-28",12.1777,12.7605,12.1777,12.7605,34862.0],["2002-10-29",12.8832,13.0366,12.5151,12.6991,10498.0],["2002-10-30",12.7789,13.0366,12.7789,12.9445,3499.0],["2002-10-31",12.8832,13.0304,12.8218,13.0304,2074.0],["2002-11-01",13.0366,13.4967,13.0366,13.4353,6480.0],["2002-11-04",13.558,13.8954,13.558,13.8341,8942.0],["2002-11-05",13.9261,14.2022,13.9261,14.1102,12442.0],["2002-11-06",14.0488,14.0611,14.0488,14.0611,2462.0],["2002-11-07",14.0672,14.2329,14.0672,14.2083,2333.0],["2002-11-08",14.1715,14.2022,14.1715,14.2022,3499.0],["2002-11-11",14.1715,14.2329,14.1715,14.2329,1426.0],["2002-11-12",14.2329,14.2329,14.2329,14.2329,0.0],["2002-11-13",14.2329,14.2329,14.2329,14.2329,0.0],["2002-11-14",16.2574,17.9751,16.2574,17.423,167832.0],["2002-11-15",17.3616,17.4659,17.331,17.331,14515.0],["2002-11-18",17.423,17.5763,17.3371,17.515,5832.0],["2002-11-19",17.515,18.0303,17.515,17.8033,20088.0],["2002-11-20",17.8033,18.1592,17.8033,18.0671,27864.0],["2002-11-21",18.0978,18.0978,17.969,18.0487,12571.0],["2002-11-22",17.9751,17.9751,17.9444,17.9567,3758.0],["2002-11-25",17.9567,18.0058,17.9506,17.9506,10757.0],["2002-11-26",17.9138,17.9506,17.8095,17.8524,9461.0],["2002-11-27",17.8279,18.1898,17.7911,18.1592,9331.0],["2002-11-29",18.1592,18.2512,18.153,18.153,5962.0],["2002-12-02",18.2512,18.5518,18.2205,18.3125,21125.0],["2002-12-03",18.3125,18.4046,18.2205,18.4046,8813.0],["2002-12-04",18.2819,18.2819,17.5457,17.9444,11405.0],["2002-12-05",18.0365,18.0365,17.4537,17.7911,13738.0],["2002-12-06",17.9383,20.5211,17.9383,19.9996,120528.0],["2002-12-09",20.0303,20.7358,19.9689,19.9996,35381.0],["2002-12-10",20.0916,20.245,19.5088,19.515,22939.0],["2002-12-11",19.5088,19.5088,19.1714,19.4782,18274.0],["2002-12-12",19.4475,19.4475,19.3248,19.3248,8683.0],["2002-12-13",19.2634,19.2634,19.2328,19.2328,10627.0],["2002-12-16",19.2021,19.2328,18.5579,19.0549,43805.0],["2002-12-17",19.018,19.018,19.018,19.018,130.0],["2002-12-18",19.018,19.018,18.9322,18.9567,5573.0],["2002-12-19",18.9015,18.9015,18.8953,18.8953,1426.0],["2002-12-20",18.834,18.834,18.7726,18.8095,2722.0],["2002-12-23",18.8033,18.9137,18.8033,18.9137,4018.0],["2002-12-24",18.8708,18.8708,18.8647,18.8647,518.0],["2002-12-26",18.926,18.926,18.834,18.926,1685.0],["2002-12-27",18.834,18.9444,18.7113,18.8095,5054.0],["2002-12-30",18.8279,18.8524,18.8279,18.8463,648.0],["2002-12-31",18.834,18.834,18.742,18.742,907.0],["2003-01-02",18.8279,18.834,18.8279,18.834,1426.0],["2003-01-03",18.8463,19.1407,18.8463,19.018,14126.0],["2003-01-06",18.9567,21.0425,18.9567,20.9689,50674.0],["2003-01-07",21.0425,21.8708,20.7972,21.8401,32530.0],["2003-01-08",21.9014,21.9014,21.7174,21.9014,10238.0],["2003-01-09",21.9934,24.294,21.9934,22.4352,95126.0],["2003-01-10",22.3738,23.2818,21.8033,22.3615,67003.0],["2003-01-13",22.4229,22.8155,21.1407,21.1959,38750.0],["2003-01-14",21.1959,21.6376,20.8585,21.6376,13219.0],["2003-01-15",21.6867,22.1345,21.6867,22.1345,16978.0],["2003-01-16",22.2204,22.4842,22.2204,22.3922,4536.0],["2003-01-17",22.5456,22.5763,22.0487,22.0487,6610.0],["2003-01-21",21.9382,21.9382,21.6254,21.6254,6610.0],["2003-01-22",21.5947,21.5947,21.5333,21.5333,518.0],["2003-01-23",21.472,21.472,21.472,21.472,389.0],["2003-01-24",21.4106,21.4106,21.3125,21.3125,1685.0],["2003-01-27",21.1898,22.2695,21.1898,22.2388,14645.0],["2003-01-28",22.3615,22.7419,21.975,22.0793,16589.0],["2003-01-29",22.1407,22.2634,22.1407,22.2204,4536.0],["2003-01-30",22.1836,22.4965,22.1775,22.2082,9850.0],["2003-01-31",22.1161,22.2388,22.0548,22.0916,5314.0],["2003-02-03",22.1775,23.0977,22.1775,22.6376,20347.0],["2003-02-04",22.5763,22.5824,22.3861,22.5149,5573.0],["2003-02-05",22.4842,22.5333,22.4842,22.5333,1037.0],["2003-02-06",22.5579,23.067,22.5579,22.8339,2981.0],["2003-02-07",22.7358,22.7603,22.6069,22.7603,3240.0],["2003-02-10",22.883,22.9443,22.8094,22.8094,2722.0],["2003-02-11",22.8094,22.8094,22.7603,22.7603,3499.0],["2003-02-12",22.7787,22.7787,22.5763,22.5763,1296.0],["2003-02-13",22.6069,22.8523,22.5763,22.5763,5573.0],["2003-02-14",22.5149,22.5149,22.0855,22.0855,5314.0],["2003-02-18",22.0241,22.0241,21.9014,21.9014,1037.0],["2003-02-19",21.8094,21.8094,20.7849,21.7297,36158.0],["2003-02-20",21.7726,22.3922,21.472,21.472,28771.0],["2003-02-21",21.472,21.472,21.472,21.472,0.0],["2003-02-24",21.5272,21.7051,21.5272,21.6928,2722.0],["2003-02-25",21.5947,21.9321,21.5947,21.9014,4536.0],["2003-02-26",21.8462,21.8462,21.7481,21.7481,648.0],["2003-02-27",21.7481,22.0057,21.7481,21.9812,2203.0],["2003-02-28",21.9628,21.9628,21.7787,21.7787,2462.0],["2003-03-03",21.8401,23.5578,21.791,22.8033,56635.0],["2003-03-04",22.7296,22.7296,22.3247,22.3247,10498.0],["2003-03-05",23.4658,25.1529,22.4229,23.1775,362750.0],["2003-03-06",23.3124,23.8339,23.0057,23.4965,23198.0],["2003-03-07",23.1897,24.7541,22.5824,24.0916,116770.0],["2003-03-10",24.0609,24.0609,23.4658,23.6192,13478.0],["2003-03-11",23.7051,23.8768,23.7051,23.7726,2074.0],["2003-03-12",23.7112,23.7112,23.6008,23.6499,1685.0],["2003-03-13",23.6192,23.8646,23.5578,23.7787,3110.0],["2003-03-14",23.748,24.1897,23.748,24.1897,2592.0],["2003-03-17",24.5394,24.5394,24.0486,24.2327,11146.0],["2003-03-18",24.2327,24.2327,23.564,23.6499,11016.0],["2003-03-19",23.7419,23.7419,23.6683,23.6989,1555.0],["2003-03-20",23.6192,23.6805,23.564,23.6805,907.0],["2003-03-21",23.5578,23.6683,23.5578,23.6683,389.0],["2003-03-24",23.564,23.564,23.3124,23.3124,2981.0],["2003-03-25",23.3186,23.3186,23.2818,23.2818,778.0],["2003-03-26",23.1284,23.1345,23.1284,23.1345,907.0],["2003-03-27",23.0732,23.1897,22.3922,23.1284,19699.0],["2003-03-28",23.2511,23.4842,23.2511,23.4842,5054.0],["2003-03-31",23.4842,23.4842,23.3124,23.4781,778.0],["2003-04-01",23.3738,23.3738,23.3063,23.3554,4536.0],["2003-04-02",23.4351,23.5762,23.3738,23.5762,1944.0],["2003-04-03",23.5149,23.5149,23.294,23.294,1296.0],["2003-04-04",23.1897,23.2511,23.0977,23.2511,2074.0],["2003-04-07",23.1897,23.1897,22.9137,22.9321,3499.0],["2003-04-08",22.7787,22.7787,22.0855,22.0855,7646.0],["2003-04-09",21.7787,22.0855,20.7051,20.9812,48211.0],["2003-04-10",20.9812,22.4842,20.8646,22.3922,19699.0],["2003-04-11",22.5149,23.0057,21.656,21.7174,24106.0],["2003-04-14",21.8401,22.4229,20.9198,22.2941,40176.0],["2003-04-15",22.2818,22.6683,22.2818,22.6683,2981.0],["2003-04-16",22.699,22.791,22.1468,22.3309,13349.0],["2003-04-17",22.4229,22.5149,22.4229,22.4536,648.0],["2003-04-21",22.4904,22.5149,22.429,22.5149,778.0],["2003-04-22",22.5088,22.5088,22.5088,22.5088,130.0],["2003-04-23",22.5456,22.791,22.4781,22.656,2462.0],["2003-04-24",22.699,22.8523,22.699,22.8523,648.0],["2003-04-25",22.9075,22.9689,22.699,22.8646,5314.0],["2003-04-28",22.7603,22.9137,22.7358,22.9137,3370.0],["2003-04-29",22.9321,22.9321,22.791,22.883,1296.0],["2003-04-30",22.883,22.9382,22.8339,22.8339,8294.0],["2003-05-01",22.7174,23.2756,22.6376,22.883,11146.0],["2003-05-02",22.8217,22.8278,22.7603,22.7603,518.0],["2003-05-05",22.699,23.2634,22.699,23.018,4666.0],["2003-05-06",23.1407,23.2818,23.0057,23.0057,1296.0],["2003-05-07",22.9443,22.9443,22.9443,22.9443,1166.0],["2003-05-08",22.8523,22.8523,22.7603,22.7603,518.0],["2003-05-09",22.7296,22.7296,22.7296,22.7296,130.0],["2003-05-12",22.7603,22.7603,22.7603,22.7603,130.0],["2003-05-13",22.7603,22.7603,22.7603,22.7603,130.0],["2003-05-14",22.7296,22.7664,22.7296,22.7603,1037.0],["2003-05-15",22.7603,22.7603,22.7296,22.7542,907.0],["2003-05-16",22.7296,22.7296,22.5763,22.7235,4147.0],["2003-05-19",22.699,22.699,22.6069,22.6069,259.0],["2003-05-20",22.699,22.699,22.5333,22.5456,2462.0],["2003-05-21",22.6376,22.6683,22.6376,22.6683,389.0],["2003-05-22",22.5763,22.5763,22.521,22.521,259.0],["2003-05-23",22.4842,22.5885,22.4842,22.5885,1814.0],["2003-05-27",22.4842,22.4842,22.3309,22.3309,1555.0],["2003-05-28",22.4536,22.4536,22.3002,22.3002,648.0],["2003-05-29",22.2695,22.2757,22.1468,22.1468,2981.0],["2003-05-30",22.2082,22.2327,22.0977,22.0977,3499.0],["2003-06-02",22.1591,22.202,22.1345,22.1345,2074.0],["2003-06-03",22.1039,22.1039,21.9689,21.9689,1296.0],["2003-06-04",22.0855,22.202,22.0855,22.202,1166.0],["2003-06-05",22.202,22.202,22.202,22.202,0.0],["2003-06-06",22.202,22.202,22.202,22.202,0.0],["2003-06-09",22.1898,22.2511,22.1898,22.2511,907.0],["2003-06-10",22.2695,25.8891,22.2695,25.7664,56117.0],["2003-06-11",25.7602,27.1161,25.3983,26.4842,112363.0],["2003-06-12",26.3799,26.6866,26.3185,26.3185,9979.0],["2003-06-13",26.3247,28.7725,26.3247,28.7725,55728.0],["2003-06-16",28.8338,30.1221,28.4657,28.6804,40176.0],["2003-06-17",28.9258,29.754,28.9258,29.2203,14774.0],["2003-06-18",29.3062,29.6007,29.2326,29.4596,4536.0],["2003-06-19",29.3369,29.3614,29.1712,29.1712,6610.0],["2003-06-20",29.1589,29.2019,29.1528,29.1528,1555.0],["2003-06-23",29.1528,29.2755,29.1528,29.1712,11794.0],["2003-06-24",29.2019,29.2571,29.024,29.1406,16589.0],["2003-06-25",29.2939,29.3246,29.1896,29.3246,2462.0],["2003-06-26",29.3062,30.3062,29.2878,30.1589,15941.0],["2003-06-27",30.251,30.251,29.0915,29.1406,35899.0],["2003-06-30",29.0976,30.0915,29.0976,29.8399,16978.0],["2003-07-01",29.7234,29.9381,29.6743,29.9381,2722.0],["2003-07-02",29.7234,29.7847,29.6804,29.7847,4925.0],["2003-07-03",29.6927,29.8461,29.6927,29.8461,2592.0],["2003-07-07",29.8522,31.3491,29.8522,31.2264,97718.0],["2003-07-08",31.2325,31.7479,30.797,31.1467,13478.0],["2003-07-09",31.2264,31.3,30.9013,31.1957,28123.0],["2003-07-10",31.073,32.4963,31.073,32.4595,20866.0],["2003-07-11",32.3061,34.3245,32.3061,34.0852,63893.0],["2003-07-14",33.9319,36.5331,33.1896,33.619,70632.0],["2003-07-15",33.4963,33.4963,32.9442,32.9442,7258.0],["2003-07-16",33.0975,33.803,33.0975,33.5576,9072.0],["2003-07-17",33.6497,34.7785,33.4963,34.5699,10109.0],["2003-07-18",34.9993,35.4288,34.2938,34.2938,18792.0],["2003-07-21",34.3552,34.5576,34.3552,34.5576,259.0],["2003-07-22",34.8644,34.9687,34.668,34.9687,1944.0],["2003-07-23",34.9748,35.2754,34.5699,35.2754,2333.0],["2003-07-24",35.3245,35.3245,34.576,35.03,5573.0],["2003-07-25",34.7539,35.3306,34.576,35.3306,4666.0],["2003-07-28",35.0423,35.3122,35.0361,35.0361,1166.0],["2003-07-29",35.0239,35.8275,35.0239,35.7662,17626.0],["2003-07-30",35.9993,36.5637,35.7662,36.2631,10368.0],["2003-07-31",36.5637,36.7784,35.6742,35.8337,4666.0],["2003-08-01",35.5269,35.7294,35.0361,35.1772,6480.0],["2003-08-04",34.8705,34.8705,34.0423,34.0668,10627.0],["2003-08-05",33.7601,33.7601,32.9319,33.3122,9072.0],["2003-08-06",33.0055,33.1282,32.5147,33.0055,7776.0],["2003-08-07",32.5147,34.1405,32.5147,34.1405,11016.0],["2003-08-08",34.4288,35.2325,34.4288,35.2325,1814.0],["2003-08-11",34.9503,35.5269,34.7723,34.9134,1166.0],["2003-08-12",34.8214,35.122,34.8214,35.122,1685.0],["2003-08-13",34.8766,35.3368,34.8766,35.2141,1296.0],["2003-08-14",35.2018,35.7048,35.2018,35.2141,1296.0],["2003-08-15",35.3368,35.3368,35.3368,35.3368,130.0],["2003-08-18",35.6435,35.8153,35.0668,35.0668,1296.0],["2003-08-19",35.5576,35.5821,35.5576,35.5821,1166.0],["2003-08-20",35.5821,35.6374,35.5821,35.6374,907.0],["2003-08-21",35.6374,36.1956,35.6374,35.7417,3240.0],["2003-08-22",35.7417,36.1343,35.7417,35.7846,2592.0],["2003-08-25",35.7846,35.8766,35.5821,35.7355,1814.0],["2003-08-26",35.7355,35.7355,34.9687,35.122,4536.0],["2003-08-27",34.9687,35.0914,34.1405,34.9073,67392.0],["2003-08-28",34.7478,36.3061,34.6619,35.122,87739.0],["2003-08-29",35.2141,35.4595,34.9687,35.2079,9072.0],["2003-09-02",35.2386,35.3368,35.1343,35.1404,35251.0],["2003-09-03",36.8091,38.2815,36.5024,37.3613,252850.0],["2003-09-04",37.3735,37.4226,37.2385,37.2385,1296.0],["2003-09-05",36.9318,37.0852,35.8582,36.8705,8035.0],["2003-09-08",36.7232,37.2508,36.7232,36.9625,907.0],["2003-09-09",36.5024,36.7478,35.7355,36.7478,7906.0],["2003-09-10",36.3797,36.4717,36.1956,36.4717,13478.0],["2003-09-11",35.8582,36.0116,35.0914,35.3981,2851.0],["2003-09-12",34.938,35.3858,34.0484,34.9687,35122.0],["2003-09-15",35.2263,36.1956,35.2263,36.1404,8294.0],["2003-09-16",35.8889,36.4104,35.5944,36.4104,907.0],["2003-09-17",35.9502,35.9502,35.711,35.711,518.0],["2003-09-18",35.711,35.711,35.711,35.711,0.0],["2003-09-19",35.2509,35.2509,35.1527,35.1527,259.0],["2003-09-22",34.5392,34.5392,34.5392,34.5392,907.0],["2003-09-23",34.938,35.2754,34.938,35.2754,389.0],["2003-09-24",34.9687,34.9687,34.7539,34.7539,259.0],["2003-09-25",34.7539,34.7539,34.7539,34.7539,0.0],["2003-09-26",34.7539,34.7539,34.7539,34.7539,0.0],["2003-09-29",34.7539,35.2141,34.7539,34.7539,1296.0],["2003-09-30",34.2938,34.2938,34.2938,34.2938,259.0],["2003-10-01",34.7539,34.7539,34.7539,34.7539,130.0],["2003-10-02",34.7539,34.7539,34.7539,34.7539,0.0],["2003-10-03",34.2938,34.2938,33.3736,33.7478,4406.0],["2003-10-06",33.8828,33.8828,33.8828,33.8828,130.0],["2003-10-07",33.8828,33.8828,33.2693,33.2693,907.0],["2003-10-08",33.7294,33.8828,33.7294,33.8828,907.0],["2003-10-09",33.8828,33.8828,33.8828,33.8828,0.0],["2003-10-10",33.8828,33.8828,33.8828,33.8828,778.0],["2003-10-13",33.4227,33.4349,33.4227,33.4349,389.0],["2003-10-14",33.4349,33.4349,33.4349,33.4349,0.0],["2003-10-15",32.9748,32.9748,32.9748,32.9748,1166.0],["2003-10-16",32.9748,32.9748,32.9748,32.9748,0.0],["2003-10-17",32.5147,32.5147,32.3614,32.3614,1944.0],["2003-10-20",31.9012,31.9012,31.2878,31.2878,1037.0],["2003-10-21",31.2939,31.3,31.2939,31.2939,1944.0],["2003-10-22",31.2877,32.3,31.2877,31.8828,1296.0],["2003-10-23",32.0546,32.7601,32.0546,32.2387,518.0],["2003-10-24",32.6988,32.9074,32.2264,32.9074,2203.0],["2003-10-27",33.3675,34.1098,33.1282,34.1098,2462.0],["2003-10-28",33.619,34.9687,33.619,34.9687,4925.0],["2003-10-29",34.7233,35.1159,34.4656,35.0484,8165.0],["2003-10-30",34.9993,34.9993,33.8951,33.8951,8683.0],["2003-10-31",33.7417,33.7417,33.2816,33.2816,1814.0],["2003-11-03",33.3797,34.0239,33.3797,33.8951,1166.0],["2003-11-04",33.4349,33.4349,33.4349,33.4349,130.0],["2003-11-05",33.4718,33.576,33.4718,33.576,259.0],["2003-11-06",33.4779,33.4779,33.3675,33.3736,1166.0],["2003-11-07",33.6497,33.6497,33.4779,33.484,518.0],["2003-11-10",32.9626,33.5331,32.9626,33.1405,1166.0],["2003-11-11",33.1405,33.1405,33.1405,33.1405,0.0],["2003-11-12",33.0791,33.4349,32.8828,33.2509,3370.0],["2003-11-13",33.2877,33.2877,33.0055,33.0055,648.0],["2003-11-14",32.6742,32.6742,30.981,31.1344,6221.0],["2003-11-17",30.797,30.9687,30.0608,30.8215,11275.0],["2003-11-18",30.6743,30.981,30.0792,30.3675,8294.0],["2003-11-19",30.8276,30.889,30.8276,30.889,389.0],["2003-11-20",30.6804,30.6804,30.6743,30.6743,2592.0],["2003-11-21",30.981,30.981,30.7049,30.9503,907.0],["2003-11-24",30.4902,30.4902,30.4902,30.4902,1296.0],["2003-11-25",30.1835,30.8276,30.0608,30.8276,1426.0],["2003-11-26",31.2878,32.1589,31.0546,31.9749,3629.0],["2003-11-28",32.3736,32.4534,32.3614,32.3614,518.0],["2003-12-01",32.9748,33.5024,32.9748,33.4595,2592.0],["2003-12-02",33.9257,35.895,33.9257,35.0914,10757.0],["2003-12-03",34.6312,34.9687,34.1711,34.1711,1037.0],["2003-12-04",34.1711,34.1711,34.1711,34.1711,0.0],["2003-12-05",33.711,33.711,33.4349,33.4349,1685.0],["2003-12-08",33.2816,33.4349,33.2816,33.4349,1166.0],["2003-12-09",33.8951,33.8951,33.1037,33.1773,2074.0],["2003-12-10",32.8644,32.8644,32.8644,32.8644,130.0],["2003-12-11",32.8583,33.2509,32.208,32.7662,24494.0],["2003-12-12",33.3184,34.2386,33.3184,34.2386,3888.0],["2003-12-15",34.6619,34.9687,34.3552,34.3552,1166.0],["2003-12-16",34.3552,34.8153,34.3552,34.8153,259.0],["2003-12-17",35.2141,35.576,34.6619,35.2877,2851.0],["2003-12-18",35.5821,35.5821,34.6619,34.6619,1814.0],["2003-12-19",34.2018,34.2018,33.7417,33.7417,259.0],["2003-12-22",33.7417,34.1036,33.7417,34.1036,1426.0],["2003-12-23",34.1098,34.1098,33.4288,33.4288,1685.0],["2003-12-24",32.938,32.938,32.938,32.938,259.0],["2003-12-26",33.0607,33.6742,33.0607,33.6742,1296.0],["2003-12-29",33.2141,35.0607,33.2141,34.3858,15034.0],["2003-12-30",34.846,35.2999,34.4472,34.4472,2074.0],["2003-12-31",33.9871,35.8889,33.7417,35.576,6610.0],["2004-01-02",35.1159,35.1159,34.5085,34.5392,778.0],["2004-01-05",35.1282,35.9257,35.1282,35.8889,3629.0],["2004-01-06",36.3981,36.3981,35.4778,35.6005,2722.0],["2004-01-07",36.214,36.214,35.5208,35.6312,1166.0],["2004-01-08",36.1834,36.1956,35.6128,35.6128,778.0],["2004-01-09",35.0607,35.8889,34.5086,35.8889,13219.0],["2004-01-12",35.5208,35.6128,35.3061,35.5944,1037.0],["2004-01-13",35.6496,36.3245,35.6496,36.3245,1166.0],["2004-01-14",36.7968,36.8091,35.9993,35.9993,2074.0],["2004-01-15",35.5944,35.5944,35.5944,35.5944,259.0],["2004-01-16",35.5883,35.5883,35.3306,35.3306,1555.0],["2004-01-20",35.1159,35.1159,34.9134,35.1159,1037.0],["2004-01-21",34.3245,34.7171,34.3245,34.7171,389.0],["2004-01-22",34.165,34.2018,33.6926,33.9503,2203.0],["2004-01-23",34.3429,34.3429,34.3429,34.3429,130.0],["2004-01-26",34.895,34.895,33.9748,33.9748,1166.0],["2004-01-27",33.4227,34.0791,33.4227,34.0791,1426.0],["2004-01-28",34.0484,34.0484,34.0484,34.0484,130.0],["2004-01-29",33.4963,33.4963,33.0178,33.4779,389.0],["2004-01-30",33.4349,33.4349,33.4349,33.4349,1166.0],["2004-02-02",33.2693,33.8644,33.2693,33.7417,2333.0],["2004-02-03",34.1773,35.2754,34.1773,35.2693,34474.0],["2004-02-04",35.5515,35.5515,34.6926,34.6926,1037.0],["2004-02-05",34.6926,34.6926,34.6926,34.6926,0.0],["2004-02-06",34.5944,34.6067,34.3858,34.3858,1037.0],["2004-02-09",34.3858,34.3858,34.3858,34.3858,0.0],["2004-02-10",34.8766,36.0116,34.2264,35.8889,15811.0],["2004-02-11",35.8889,35.8889,35.8889,35.8889,0.0],["2004-02-12",35.4288,35.4288,35.4288,35.4288,518.0],["2004-02-13",34.9687,34.9687,34.8153,34.8214,389.0],["2004-02-17",35.2815,35.5821,34.6619,35.2754,5184.0],["2004-02-18",34.6619,34.6619,34.6619,34.6619,648.0],["2004-02-19",34.2018,34.2018,34.2018,34.2018,130.0],["2004-02-20",34.2018,34.2018,33.7417,33.7417,259.0],["2004-02-23",33.7417,33.7417,32.8215,32.8215,389.0],["2004-02-24",31.6558,32.0546,31.1344,31.1344,3888.0],["2004-02-25",31.6865,32.208,31.2878,31.9012,2333.0],["2004-02-26",31.9012,31.9012,31.9012,31.9012,0.0],["2004-02-27",31.3491,31.4411,31.2878,31.2878,4147.0],["2004-03-01",31.8399,32.7601,31.8399,32.3307,7128.0],["2004-03-02",32.6558,32.9748,31.7356,32.3614,6739.0],["2004-03-03",32.3614,32.3614,32.3614,32.3614,0.0],["2004-03-04",31.7908,31.8276,31.7908,31.8276,778.0],["2004-03-05",31.8276,31.8276,30.7356,31.7479,2981.0],["2004-03-08",31.1651,31.7111,31.1651,31.7111,518.0],["2004-03-09",31.7111,31.7111,31.7111,31.7111,0.0],["2004-03-10",31.1589,31.2878,31.1344,31.2878,778.0],["2004-03-11",31.8706,32.392,31.8706,32.392,1166.0],["2004-03-12",31.8399,31.8399,31.7785,31.7785,648.0],["2004-03-15",31.7785,31.7785,31.7785,31.7785,0.0],["2004-03-16",31.7785,31.7785,31.7785,31.7785,0.0],["2004-03-17",32.5147,32.9748,31.9012,32.9748,6610.0],["2004-03-18",33.527,33.7417,33.3736,33.5883,12830.0],["2004-03-19",34.2018,34.2018,33.2816,33.2816,3888.0],["2004-03-22",33.2816,33.2816,33.2816,33.2816,0.0],["2004-03-23",33.0362,33.435,32.8215,32.9748,6739.0],["2004-03-24",33.4043,33.4349,33.4043,33.4349,2592.0],["2004-03-25",33.4349,33.4349,32.5147,33.4349,4277.0],["2004-03-26",33.4349,33.4349,33.4349,33.4349,0.0],["2004-03-29",32.8828,32.8828,32.7294,32.7294,389.0],["2004-03-30",33.1098,34.03,33.1098,34.03,2981.0],["2004-03-31",34.03,34.03,34.03,34.03,0.0],["2004-04-01",34.5208,36.349,34.5208,36.349,9202.0],["2004-04-02",36.8091,36.8091,36.5024,36.8091,2462.0],["2004-04-05",37.1159,37.668,36.7478,36.7478,2074.0],["2004-04-06",36.1956,36.1956,36.1956,36.1956,259.0],["2004-04-07",35.6435,35.6435,35.3981,35.3981,907.0],["2004-04-08",35.9502,36.0116,35.9502,36.0116,259.0],["2004-04-12",35.4595,35.4595,35.1527,35.1527,518.0],["2004-04-13",35.1527,35.1527,35.1527,35.1527,0.0],["2004-04-14",34.7233,34.7233,34.3552,34.3552,518.0],["2004-04-15",34.3552,34.3552,34.3552,34.3552,0.0],["2004-04-16",34.3552,34.4165,34.3552,34.4165,259.0],["2004-04-19",34.8766,35.6435,34.8766,35.1834,778.0],["2004-04-20",35.03,35.9502,35.03,35.9502,1426.0],["2004-04-21",35.3981,35.3981,35.3368,35.3368,259.0],["2004-04-22",35.3368,35.3368,35.3368,35.3368,0.0],["2004-04-23",35.8889,35.8889,35.3368,35.8889,389.0],["2004-04-26",35.8889,35.8889,35.8889,35.8889,259.0],["2004-04-27",35.8889,35.8889,35.8889,35.8889,0.0],["2004-04-28",35.8889,35.8889,35.8889,35.8889,130.0],["2004-04-29",35.8889,35.8889,35.8889,35.8889,518.0],["2004-04-30",35.8889,35.8889,35.8889,35.8889,130.0],["2004-05-03",35.8828,36.6496,35.8828,36.6496,1037.0],["2004-05-04",36.6496,36.6496,36.257,36.257,259.0],["2004-05-05",36.8091,37.2692,36.8091,37.2692,1037.0],["2004-05-06",36.8091,36.8153,36.8091,36.8153,259.0],["2004-05-07",36.8153,36.8153,36.8153,36.8153,518.0],["2004-05-10",36.2631,36.5024,36.2631,36.5024,2722.0],["2004-05-11",36.5024,37.2692,36.5024,37.2692,389.0],["2004-05-12",37.2692,37.2692,37.2692,37.2692,259.0],["2004-05-13",37.2692,37.2692,37.2692,37.2692,0.0],["2004-05-14",38.0361,40.1833,38.0361,39.4164,32270.0],["2004-05-17",39.2631,39.4164,38.8029,38.9563,3110.0],["2004-05-18",39.5085,40.1219,39.4471,39.8765,3240.0],["2004-05-19",39.8765,39.8765,39.7232,39.7232,6869.0],["2004-05-20",39.7232,39.7232,39.7232,39.7232,130.0],["2004-05-21",40.1526,40.1526,40.1526,40.1526,130.0],["2004-05-24",40.1526,40.7354,40.1526,40.3366,1814.0],["2004-05-25",40.7906,40.7968,39.8765,40.3673,8165.0],["2004-05-26",40.3673,40.3673,40.3673,40.3673,0.0],["2004-05-27",40.7968,41.2569,40.7968,41.2569,1555.0],["2004-05-28",41.1035,41.717,41.1035,41.717,1296.0],["2004-06-01",41.1649,41.4102,41.1649,41.4102,2074.0],["2004-06-02",40.6127,42.3305,39.8765,42.3305,6998.0],["2004-06-03",41.7783,41.7783,40.7968,40.7968,2592.0],["2004-06-04",40.8029,40.8029,40.1833,40.2508,21773.0],["2004-06-07",39.7232,39.7232,39.2631,39.2631,518.0],["2004-06-08",39.2631,39.2631,39.2631,39.2631,648.0],["2004-06-09",38.7109,38.7109,38.3428,38.3428,518.0],["2004-06-10",37.7907,37.7907,37.4533,37.4533,648.0],["2004-06-14",36.9011,37.484,36.9011,37.484,389.0],["2004-06-15",36.9318,36.9318,36.9318,36.9318,259.0],["2004-06-16",36.9318,36.9318,36.9318,36.9318,0.0],["2004-06-17",35.8889,35.8889,35.122,35.6067,3758.0],["2004-06-18",35.0546,36.5024,35.0546,36.1282,5962.0],["2004-06-21",36.0116,36.5637,36.0116,36.0729,389.0],["2004-06-22",36.1956,36.1956,36.1956,36.1956,130.0],["2004-06-23",36.4962,36.8091,36.4962,36.8091,389.0],["2004-06-24",37.4226,37.852,36.8091,37.852,2203.0],["2004-06-25",37.852,37.852,37.2999,37.2999,518.0],["2004-06-28",37.2999,37.2999,37.2999,37.2999,0.0],["2004-06-29",36.6864,36.6864,36.6864,36.6864,389.0],["2004-06-30",36.5944,37.6373,36.5637,37.6373,3758.0],["2004-07-01",37.5453,37.5453,37.5453,37.5453,10368.0],["2004-07-02",37.2692,37.2692,37.2692,37.2692,259.0],["2004-07-06",37.2692,37.2692,37.2692,37.2692,0.0],["2004-07-07",37.2692,38.1649,37.2692,37.7294,1166.0],["2004-07-08",37.7416,39.5698,37.7416,39.2937,5702.0],["2004-07-09",39.7539,39.7539,39.5759,39.5759,389.0],["2004-07-12",38.8336,38.8336,38.8336,38.8336,1037.0],["2004-07-13",38.8336,38.8336,38.8336,38.8336,0.0],["2004-07-14",38.2815,38.6434,38.2815,38.6434,259.0],["2004-07-15",38.6434,38.6434,38.6434,38.6434,0.0],["2004-07-16",38.6434,38.6434,38.6434,38.6434,130.0],["2004-07-19",38.3428,38.441,38.3428,38.441,907.0],["2004-07-20",38.3428,38.3428,38.3428,38.3428,1944.0],["2004-07-21",38.3428,38.3428,38.3428,38.3428,0.0],["2004-07-22",37.9134,38.1649,37.9134,38.0422,518.0],["2004-07-23",37.4901,37.4901,36.4165,36.4165,1166.0],["2004-07-26",36.7478,36.7478,36.7478,36.7478,130.0],["2004-07-27",36.7478,36.7478,36.7478,36.7478,0.0],["2004-07-28",36.1956,36.1956,35.6435,36.1343,1685.0],["2004-07-29",35.7662,36.1956,35.7048,36.1956,2462.0],["2004-07-30",36.1956,36.1956,36.1956,36.1956,0.0],["2004-08-02",35.6742,35.6742,35.6742,35.6742,389.0],["2004-08-03",35.6742,36.6005,35.6742,36.349,4536.0],["2004-08-04",36.349,36.349,36.349,36.349,0.0],["2004-08-05",36.7478,37.8214,36.7478,37.8214,3758.0],["2004-08-06",37.2692,37.2692,37.2692,37.2692,130.0],["2004-08-09",36.8398,36.8398,36.8398,36.8398,130.0],["2004-08-10",36.4717,36.4717,36.4717,36.4717,259.0],["2004-08-11",35.9196,35.9196,35.6128,35.6128,389.0],["2004-08-12",36.1343,36.1343,36.1343,36.1343,130.0],["2004-08-13",36.1343,36.1343,36.1343,36.1343,0.0],["2004-08-16",36.6864,37.7355,36.6864,37.6373,907.0],["2004-08-17",38.1894,38.1894,37.1158,37.1158,518.0],["2004-08-18",37.1159,37.1159,36.6864,36.895,1426.0],["2004-08-19",36.6251,36.6251,36.6251,36.6251,130.0],["2004-08-20",36.6251,36.6251,36.6251,36.6251,130.0],["2004-08-23",36.6251,36.6251,36.6251,36.6251,0.0],["2004-08-24",36.6251,37.2999,36.6251,37.2999,518.0],["2004-08-25",36.7478,36.7478,36.2263,36.2263,259.0],["2004-08-26",36.2324,36.2324,36.2324,36.2324,130.0],["2004-08-27",36.2263,36.2263,36.2263,36.2263,130.0],["2004-08-30",36.8091,36.8091,36.8091,36.8091,130.0],["2004-08-31",37.3613,37.9441,37.3613,37.9441,149040.0],["2004-09-01",36.5637,37.1097,36.5637,36.8214,4277.0],["2004-09-02",36.5637,37.1097,36.5637,36.8214,4277.0],["2004-09-03",37.4042,38.0913,37.0177,37.4226,5054.0],["2004-09-07",37.9747,38.4349,37.9747,38.4349,259.0],["2004-09-08",38.3428,38.7109,38.2017,38.7109,648.0],["2004-09-09",38.9563,38.9563,38.6557,38.6557,259.0],["2004-09-10",38.1036,38.1036,38.1036,38.1036,130.0],["2004-09-13",38.1036,38.1036,38.03,38.03,648.0],["2004-09-14",37.4778,37.4778,37.4778,37.4778,259.0],["2004-09-15",36.9257,37.4471,36.9257,37.4471,389.0],["2004-09-16",37.4471,37.4471,37.4471,37.4471,0.0],["2004-09-17",37.4471,37.4471,37.4471,37.4471,0.0],["2004-09-20",37.484,37.484,37.484,37.484,130.0],["2004-09-21",37.3551,37.4901,37.3551,37.4901,389.0],["2004-09-22",37.484,37.484,37.484,37.484,130.0],["2004-09-23",36.9318,37.3919,36.8398,36.9686,648.0],["2004-09-24",36.9686,36.9686,36.9686,36.9686,0.0],["2004-09-27",36.8275,36.8275,36.8275,36.8275,259.0],["2004-09-28",36.8153,37.3674,36.8153,36.9073,518.0],["2004-09-29",36.9625,36.9625,36.9625,36.9625,130.0],["2004-09-30",36.4104,36.4104,36.4104,36.4104,130.0],["2004-10-01",36.5637,36.7416,36.5637,36.6925,518.0],["2004-10-04",36.257,37.0668,36.257,36.8091,2333.0],["2004-10-05",36.8091,36.8091,36.8091,36.8091,1944.0],["2004-10-06",36.8091,36.8091,36.8091,36.8091,0.0],["2004-10-07",36.8091,36.8091,36.8091,36.8091,0.0],["2004-10-08",36.5024,36.5024,36.5024,36.5024,389.0],["2004-10-11",36.2263,36.7478,36.2263,36.7478,259.0],["2004-10-12",36.1956,36.5024,35.8889,36.5024,778.0],["2004-10-13",36.9932,37.9134,35.8889,35.8889,7517.0],["2004-10-14",36.441,36.441,36.1956,36.1956,9202.0],["2004-10-15",36.1956,36.1956,36.1956,36.1956,0.0],["2004-10-18",36.0116,36.3858,36.0116,36.1956,2203.0],["2004-10-19",35.6435,36.5024,35.6435,36.3797,1555.0],["2004-10-20",36.3797,36.3797,36.3797,36.3797,0.0],["2004-10-21",35.9196,36.3797,35.9196,36.3797,518.0],["2004-10-22",35.9196,36.1956,35.9196,36.1711,3758.0],["2004-10-25",36.6312,36.6312,36.0791,36.0791,389.0],["2004-10-26",36.0729,36.1772,36.0729,36.1772,3758.0],["2004-10-27",36.6251,36.6251,36.6251,36.6251,130.0],["2004-10-28",36.6251,36.6251,36.6251,36.6251,0.0],["2004-10-29",36.3183,36.3183,36.3183,36.3183,130.0],["2004-11-01",36.7478,37.2385,36.7478,37.2385,648.0],["2004-11-02",36.803,36.803,36.803,36.803,778.0],["2004-11-03",36.2509,36.2509,36.2509,36.2509,130.0],["2004-11-04",35.6987,35.7294,35.2386,35.7294,1426.0],["2004-11-05",35.1773,37.2631,35.1773,37.0545,7128.0],["2004-11-08",37.4226,37.576,36.9625,36.9625,907.0],["2004-11-09",36.9625,36.9625,36.9625,36.9625,518.0],["2004-11-10",36.9625,36.9625,36.9625,36.9625,259.0],["2004-11-11",36.9625,36.9625,36.9625,36.9625,130.0],["2004-11-12",38.1895,38.3367,37.8827,37.8827,6350.0],["2004-11-15",37.9134,38.0361,36.8091,36.8091,1814.0],["2004-11-16",37.484,37.484,36.8705,36.8705,648.0],["2004-11-17",36.8091,37.1158,36.8091,37.1158,259.0],["2004-11-18",37.3612,37.668,37.3612,37.668,259.0],["2004-11-19",37.2999,37.2999,36.7478,37.2999,778.0],["2004-11-22",37.668,37.668,36.9625,36.9625,259.0],["2004-11-23",38.2201,38.6434,38.0913,38.0913,778.0],["2004-11-24",38.5882,38.6435,38.0913,38.5944,1685.0],["2004-11-26",38.9256,38.9502,38.9256,38.9502,389.0],["2004-11-29",38.398,38.9502,38.1281,38.9502,2462.0],["2004-11-30",38.9502,38.9502,38.6618,38.9502,907.0],["2004-12-01",38.1097,38.1097,38.0361,38.0361,518.0],["2004-12-02",37.4839,37.4839,36.9625,36.9625,1685.0],["2004-12-03",37.5146,37.5146,36.8091,36.8091,648.0],["2004-12-06",37.1158,37.1158,37.1158,37.1158,259.0],["2004-12-07",37.1159,37.668,36.8889,37.668,3370.0],["2004-12-08",37.668,37.668,37.1158,37.1158,389.0],["2004-12-09",36.5637,36.5637,36.0729,36.0729,518.0],["2004-12-10",36.0729,36.0729,36.0729,36.0729,0.0],["2004-12-13",36.1956,36.8091,36.1956,36.8091,778.0],["2004-12-14",36.257,36.257,36.1956,36.1956,1296.0],["2004-12-15",36.1956,36.1956,36.1956,36.1956,0.0],["2004-12-16",36.1956,36.7478,36.1956,36.7478,389.0],["2004-12-17",36.1956,36.8091,36.1956,36.8091,778.0],["2004-12-20",37.1159,37.1159,36.8091,36.8091,259.0],["2004-12-21",37.0852,37.0852,37.0852,37.0852,130.0],["2004-12-22",37.1772,37.4226,36.8091,37.4226,1426.0],["2004-12-23",37.4226,37.4226,37.4226,37.4226,0.0],["2004-12-27",36.8705,36.8705,35.8889,36.122,1037.0],["2004-12-28",36.6741,36.6741,36.1956,36.1956,259.0],["2004-12-29",36.1956,37.1772,36.1956,37.1772,778.0],["2004-12-30",37.1772,37.1772,37.1772,37.1772,0.0],["2004-12-31",37.2999,37.2999,36.7478,36.7478,518.0],["2005-01-03",37.2999,37.2999,37.2999,37.2999,259.0],["2005-01-04",37.306,37.306,36.4472,36.9993,518.0],["2005-01-05",36.9993,36.9993,36.9993,36.9993,0.0],["2005-01-06",36.9993,36.9993,36.9993,36.9993,0.0],["2005-01-07",36.7784,36.7784,36.2263,36.3551,648.0],["2005-01-10",36.2631,36.349,36.2631,36.349,389.0],["2005-01-11",36.349,36.349,36.349,36.349,0.0],["2005-01-12",36.349,36.349,35.8828,35.9502,907.0],["2005-01-13",35.9502,35.9502,35.9502,35.9502,0.0],["2005-01-14",36.1956,36.1956,36.0729,36.0729,1296.0],["2005-01-18",36.6251,36.6251,36.1343,36.165,1814.0],["2005-01-19",36.7171,37.1772,36.7171,36.9625,389.0],["2005-01-20",36.9625,36.9625,36.9625,36.9625,0.0],["2005-01-21",37.4226,37.576,36.9625,37.576,778.0],["2005-01-24",37.576,37.576,37.576,37.576,907.0],["2005-01-25",38.03,38.0974,38.03,38.0974,648.0],["2005-01-26",38.6189,38.895,38.4962,38.895,1685.0],["2005-01-27",38.895,38.895,38.895,38.895,0.0],["2005-01-28",39.4471,39.8765,39.4471,39.8765,389.0],["2005-01-31",39.8765,40.49,39.8765,40.4287,1426.0],["2005-02-01",40.9808,41.3182,40.441,41.3182,1037.0],["2005-02-02",40.7661,41.8397,40.7661,41.8397,2074.0],["2005-02-03",42.3918,42.3918,42.3918,42.3918,130.0],["2005-02-04",42.3305,42.3305,42.3305,42.3305,389.0],["2005-02-07",42.7906,43.5513,42.1771,43.5513,2462.0],["2005-02-08",44.1035,44.1035,42.8765,42.8765,1814.0],["2005-02-09",42.8765,42.8765,42.8765,42.8765,0.0],["2005-02-10",42.8765,42.8765,42.8765,42.8765,0.0],["2005-02-11",42.3243,42.3243,42.3243,42.3243,130.0],["2005-02-14",42.6986,43.6495,42.6986,43.3427,2722.0],["2005-02-15",43.8703,44.4225,43.2016,43.2016,2851.0],["2005-02-16",43.1403,43.6924,43.1403,43.5697,389.0],["2005-02-17",43.5758,43.5758,43.5697,43.5697,389.0],["2005-02-18",43.0176,43.2507,43.0176,43.0176,389.0],["2005-02-22",42.4654,42.4654,42.4654,42.4654,130.0],["2005-02-23",42.8213,43.5268,42.8213,43.5268,1426.0],["2005-02-24",42.7599,43.3734,42.7599,43.3734,778.0],["2005-02-25",43.9256,45.7047,43.5575,43.7722,12960.0],["2005-02-28",43.0053,43.5575,43.0053,43.5575,648.0],["2005-03-01",43.5575,43.5575,43.5575,43.5575,0.0],["2005-03-02",44.1096,44.1096,43.5022,44.0544,907.0],["2005-03-03",44.0544,44.0544,44.0544,44.0544,907.0],["2005-03-04",44.0114,44.2936,44.0114,44.171,2333.0],["2005-03-07",44.1709,44.7783,44.1709,44.7231,1166.0],["2005-03-08",44.7231,45.085,44.7231,45.085,1426.0],["2005-03-09",44.5329,44.5329,44.4715,44.5329,259.0],["2005-03-10",43.9807,43.9807,43.3673,43.5697,518.0],["2005-03-11",43.0176,43.766,42.6618,42.6618,1296.0],["2005-03-14",42.8826,42.8826,42.6924,42.6924,2074.0],["2005-03-15",43.2446,43.3059,43.2262,43.2262,648.0],["2005-03-16",42.674,42.674,42.0237,42.0237,778.0],["2005-03-17",42.0237,42.0237,41.5698,41.5698,518.0],["2005-03-18",41.0176,41.1219,40.5207,41.1219,2592.0],["2005-03-21",41.4103,41.7845,41.4103,41.7845,259.0],["2005-03-22",45.3979,50.1524,44.1709,44.7538,173923.0],["2005-03-23",45.9194,46.9316,44.4777,44.4777,43546.0],["2005-03-24",44.7844,45.3918,39.4164,41.533,112104.0],["2005-03-28",40.3673,42.8458,40.3673,42.2998,47174.0],["2005-03-29",43.0973,43.5513,42.3305,43.2507,16848.0],["2005-03-30",43.8028,45.0912,43.8028,44.263,15552.0],["2005-03-31",45.3979,45.3979,44.3243,44.7538,5184.0],["2005-04-01",44.1709,44.1709,42.944,43.128,4925.0],["2005-04-04",43.3243,43.3243,42.5452,43.128,3629.0],["2005-04-05",43.128,44.2016,43.128,44.171,3110.0],["2005-04-06",44.7231,45.3918,44.3795,44.9378,8813.0],["2005-04-07",44.9562,47.8519,44.9562,45.9869,10465.0],["2005-04-08",46.6249,47.1157,45.1525,45.6924,5054.0],["2005-04-11",46.5267,46.6249,44.9071,44.9562,4212.0],["2005-04-12",45.3979,45.3979,42.4532,42.6986,5314.0],["2005-04-13",43.1894,43.9255,43.1894,43.5329,713.0],["2005-04-14",44.2691,44.2691,40.9808,42.4532,5832.0],["2005-04-15",42.944,43.9256,41.8152,43.4348,1847.0],["2005-04-18",43.6801,44.9071,43.6801,44.4163,2495.0],["2005-04-19",44.6617,44.9071,44.4163,44.5636,1296.0],["2005-04-20",44.809,45.1525,44.1709,44.4163,4666.0],["2005-04-21",44.4163,44.9071,44.4163,44.9071,972.0],["2005-04-22",44.9071,45.2998,44.171,44.9071,7290.0],["2005-04-25",44.9071,44.9071,43.4348,43.6802,1588.0],["2005-04-26",43.1894,43.1894,41.4716,41.6188,1717.0],["2005-04-27",41.1281,41.1281,38.7723,39.9992,4244.0],["2005-04-28",39.2631,39.3121,38.2815,38.3796,4244.0],["2005-04-29",38.8704,41.1771,38.5269,40.7354,1944.0],["2005-05-02",40.7354,40.7354,39.2631,39.3121,324.0],["2005-05-03",39.8029,39.8029,39.2631,39.2631,454.0],["2005-05-04",39.2631,40.49,39.2631,39.3121,1782.0],["2005-05-05",38.7723,38.7723,37.2999,38.7723,1069.0],["2005-05-06",39.0177,41.0299,38.7232,40.9317,2786.0],["2005-05-09",41.4225,41.4225,40.2446,40.9317,842.0],["2005-05-10",40.49,40.9808,39.0177,40.2446,1166.0],["2005-05-11",40.7354,41.6188,40.2446,41.3244,875.0],["2005-05-12",41.5207,41.5207,39.9992,40.0483,648.0],["2005-05-13",39.9011,39.9011,39.1649,39.2631,486.0],["2005-05-16",39.2631,39.2631,36.9073,37.2017,2203.0],["2005-05-17",36.8091,36.8091,31.1651,32.6374,5913.0],["2005-05-18",32.6374,36.0239,31.6558,36.0239,4585.0],["2005-05-19",36.0238,36.3183,34.846,35.6803,940.0],["2005-05-20",35.1895,35.1895,32.6374,32.8828,3434.0],["2005-05-23",33.0791,33.5699,30.9197,30.9687,4487.0],["2005-05-24",30.6252,30.6252,28.4657,29.4473,4925.0],["2005-05-25",29.5455,31.0178,29.5455,30.527,1831.0],["2005-05-26",31.0178,31.4104,30.2325,31.2632,1912.0],["2005-05-27",30.7233,31.8031,30.6743,31.5577,1523.0],["2005-05-31",31.5577,32.8828,31.5577,31.754,2803.0],["2005-06-01",31.9012,32.2448,31.9012,31.9503,632.0],["2005-06-02",31.9503,33.1282,31.9012,31.9012,1490.0],["2005-06-03",31.8031,31.8522,30.4289,30.7724,1312.0],["2005-06-06",30.0362,31.6558,29.9381,30.9687,1393.0],["2005-06-07",29.9381,30.9197,29.5455,30.1835,1361.0],["2005-06-08",29.6927,30.9197,29.4473,29.889,2122.0],["2005-06-09",29.5945,29.9381,29.5945,29.9381,648.0],["2005-06-10",29.9381,30.6252,29.7418,30.1344,859.0],["2005-06-13",29.8399,30.6743,29.7908,29.9381,551.0],["2005-06-14",29.5454,30.2326,29.5454,29.7418,1539.0],["2005-06-15",29.9381,31.165,29.9381,29.9872,1345.0],["2005-06-16",30.4289,31.2141,30.1835,30.9197,470.0],["2005-06-17",30.9197,31.4104,30.4289,30.6252,421.0],["2005-06-20",30.4289,30.9197,30.4289,30.4289,1782.0],["2005-06-21",30.4289,30.9197,29.2019,30.4289,2381.0],["2005-06-22",30.1835,30.1835,30.0362,30.1835,842.0],["2005-06-23",30.1835,30.6743,30.0362,30.1835,340.0],["2005-06-24",30.1835,30.3798,30.1835,30.1835,2138.0],["2005-06-27",30.6252,30.6252,30.1835,30.6252,5265.0],["2005-06-28",30.4289,30.6743,30.4289,30.6743,972.0],["2005-06-29",30.527,30.527,30.4289,30.4779,65.0],["2005-06-30",30.6743,31.4104,29.9381,29.9381,923.0],["2005-07-01",30.1835,31.4104,29.9381,31.4104,340.0],["2005-07-05",30.9197,31.6558,30.4289,31.6558,1555.0],["2005-07-06",31.6558,32.1466,30.9687,32.0485,437.0],["2005-07-07",32.5393,32.6374,32.1466,32.6374,421.0],["2005-07-08",33.8644,34.846,33.1282,34.846,5816.0],["2005-07-11",35.2386,35.8275,34.846,34.846,778.0],["2005-07-12",34.846,35.5821,34.1098,35.5821,1247.0],["2005-07-13",36.0729,37.5453,36.0729,36.9073,859.0],["2005-07-14",37.0545,37.5453,36.8091,36.8091,778.0],["2005-07-15",37.2999,40.49,37.2999,39.9011,3937.0],["2005-07-18",39.6557,39.9992,38.5269,39.7539,810.0],["2005-07-19",39.5085,39.5085,38.7723,39.214,454.0],["2005-07-20",38.9686,38.9686,37.7907,38.2815,502.0],["2005-07-21",37.7907,39.9992,36.8582,39.9992,1264.0],["2005-07-22",39.7538,39.7538,38.7723,39.0177,130.0],["2005-07-25",38.7723,40.0483,38.7723,39.0177,778.0],["2005-07-26",38.3306,39.7048,38.2815,38.5759,178.0],["2005-07-27",38.2815,39.2631,38.2815,39.2631,308.0],["2005-07-28",39.2631,40.2446,39.2631,39.9502,988.0],["2005-07-29",38.9686,40.9808,38.9686,39.5085,1409.0],["2005-08-01",39.2631,41.2262,39.2631,41.079,2608.0],["2005-08-02",42.0606,42.0606,40.9808,41.4716,1458.0],["2005-08-03",40.7354,41.4716,40.49,41.4716,745.0],["2005-08-04",39.9992,41.1771,39.9992,40.8336,162.0],["2005-08-05",39.9992,39.9992,39.0177,39.7048,454.0],["2005-08-08",40.1956,40.1956,39.7538,40.1956,470.0],["2005-08-09",40.3428,40.3428,39.2631,39.7539,1636.0],["2005-08-10",39.7538,39.7538,39.0177,39.1649,470.0],["2005-08-11",39.1649,39.1649,37.6925,38.0361,616.0],["2005-08-12",37.7907,38.2815,37.7907,38.0361,940.0],["2005-08-15",38.0361,39.5084,38.0361,38.7723,713.0],["2005-08-16",39.2631,39.2631,39.2631,39.2631,1458.0],["2005-08-17",39.5085,39.8029,39.5085,39.5085,389.0],["2005-08-18",39.7538,39.7538,38.0361,38.0361,470.0],["2005-08-19",36.8091,38.2815,36.8091,38.2324,1393.0],["2005-08-22",34.846,35.8275,34.5515,35.8275,2300.0],["2005-08-23",35.0914,35.9257,34.9441,35.3368,275.0],["2005-08-24",35.0914,35.6312,34.6987,35.6312,826.0],["2005-08-25",36.2693,36.5637,36.2693,36.2693,259.0],["2005-08-26",36.3183,36.3183,36.3183,36.3183,32.0],["2005-08-29",36.4656,37.0545,36.1711,37.0545,486.0],["2005-08-30",37.0545,37.8888,36.8091,36.8091,259.0],["2005-08-31",36.8091,37.7907,36.3674,37.0545,599.0],["2005-09-01",36.5637,36.5637,34.3552,35.0914,1717.0],["2005-09-02",34.846,35.5331,34.846,35.0914,308.0],["2005-09-06",34.3552,34.3552,33.3736,33.5208,1831.0],["2005-09-07",33.03,34.0116,33.03,33.619,1231.0],["2005-09-08",34.1098,34.3061,33.3736,33.8644,826.0],["2005-09-09",34.3552,34.4533,33.619,34.257,178.0],["2005-09-12",34.1098,34.2079,33.3736,33.3736,324.0],["2005-09-13",33.619,36.8091,33.1282,35.8275,1604.0],["2005-09-14",36.5637,36.5637,36.0729,36.0729,65.0],["2005-09-15",35.5822,36.0729,34.846,35.8275,826.0],["2005-09-16",36.8091,36.8091,34.257,34.257,1669.0],["2005-09-19",34.257,35.1895,34.1589,35.1895,1004.0],["2005-09-20",35.484,35.5821,34.3552,34.5024,680.0],["2005-09-21",34.846,35.2386,34.3552,35.2386,729.0],["2005-09-22",34.846,35.0914,34.846,34.846,162.0],["2005-09-23",35.4349,35.5821,34.3061,34.6006,632.0],["2005-09-26",34.6006,36.4656,34.3552,34.846,1539.0],["2005-09-27",35.0914,35.0914,34.3061,34.3061,583.0],["2005-09-28",35.0423,35.1404,34.4043,34.4043,486.0],["2005-09-29",34.4533,35.484,34.4533,35.0914,616.0],["2005-09-30",34.846,35.0914,33.9135,35.0914,1021.0],["2005-10-03",34.6006,35.8275,34.6006,35.8275,551.0],["2005-10-04",36.3183,37.2508,36.2202,36.2202,551.0],["2005-10-05",35.7294,36.3183,35.3368,35.3368,745.0],["2005-10-06",35.0914,35.0914,34.4533,34.846,923.0],["2005-10-07",34.846,35.0423,33.8644,34.3552,227.0],["2005-10-10",34.3552,34.3552,33.1282,33.8644,2495.0],["2005-10-11",34.3552,34.3552,33.9626,33.9626,32.0],["2005-10-12",33.8644,34.846,33.8644,34.3552,1296.0],["2005-10-13",33.8644,34.3552,33.7172,34.3552,1199.0],["2005-10-14",33.9625,34.846,33.8644,34.846,1102.0],["2005-10-17",35.3368,36.0239,34.6497,35.484,1004.0],["2005-10-18",35.3368,36.4656,34.6006,34.6006,1296.0],["2005-10-19",34.6006,35.3368,34.257,34.846,583.0],["2005-10-20",35.3368,35.3368,34.6987,34.895,194.0],["2005-10-21",35.3367,35.3367,34.846,35.1895,616.0],["2005-10-24",36.5637,36.5637,35.3368,35.484,1717.0],["2005-10-25",36.3183,36.9563,35.484,35.5821,1247.0],["2005-10-26",35.5821,36.5637,35.5821,36.5146,243.0],["2005-10-27",36.5637,36.5637,36.2202,36.3183,211.0],["2005-10-28",35.3368,36.8091,35.3368,36.5637,1328.0],["2005-10-31",34.846,36.2202,34.846,35.8275,2317.0],["2005-11-01",36.5637,36.5637,34.6006,35.1895,648.0],["2005-11-02",34.7478,35.6312,34.3552,35.6312,1231.0],["2005-11-03",36.3183,36.8091,35.8275,36.3183,1199.0],["2005-11-04",36.3183,36.7601,36.3183,36.6619,680.0],["2005-11-07",36.8091,36.8091,36.4656,36.5146,1166.0],["2005-11-08",36.4656,37.0545,36.3183,36.5637,1458.0],["2005-11-09",36.8582,37.7416,36.8582,37.2999,421.0],["2005-11-10",37.7907,38.0361,36.3183,36.3183,972.0],["2005-11-11",36.3183,36.5637,36.2202,36.3183,729.0],["2005-11-14",36.0729,36.711,35.8766,36.2693,842.0],["2005-11-15",35.8766,36.2692,34.5515,34.6006,1442.0],["2005-11-16",34.5515,35.0423,33.8644,34.1098,4957.0],["2005-11-17",33.619,33.619,31.9994,32.0485,4099.0],["2005-11-18",30.9197,30.9197,28.7111,30.0362,3159.0],["2005-11-21",30.3798,30.6743,29.4473,29.5455,1053.0],["2005-11-22",29.4473,30.1344,29.251,29.4964,10352.0],["2005-11-23",29.4964,29.9381,29.3982,29.7418,5103.0],["2005-11-25",29.5455,29.5455,29.5455,29.5455,551.0],["2005-11-28",29.5455,30.6743,29.5455,30.1835,2041.0],["2005-11-29",30.1835,30.1835,29.6927,29.6927,324.0],["2005-11-30",29.6927,30.1344,29.5945,29.9381,454.0],["2005-12-01",30.4289,32.392,30.4289,31.6558,2835.0],["2005-12-02",32.6374,32.6374,30.9197,31.165,2187.0],["2005-12-05",31.2141,31.2141,29.5455,29.8399,1183.0],["2005-12-06",29.5454,30.8706,29.4964,30.8706,1782.0],["2005-12-07",30.6743,30.6743,29.5454,29.7418,761.0],["2005-12-08",31.4104,31.4104,30.3307,31.3614,1831.0],["2005-12-09",30.4779,32.4902,30.4779,32.2939,1669.0],["2005-12-12",31.6558,31.6558,30.5761,30.5761,1393.0],["2005-12-13",30.6743,31.165,30.3798,30.6743,1636.0],["2005-12-14",30.6743,31.165,30.1835,30.6743,2722.0],["2005-12-15",30.1835,30.4289,29.4473,29.7418,2284.0],["2005-12-16",29.9381,30.2816,29.6927,29.7418,1685.0],["2005-12-19",29.6436,29.7418,29.6436,29.6436,2851.0],["2005-12-20",29.4473,30.1344,29.0056,29.2019,32756.0],["2005-12-21",29.4473,29.5454,29.2019,29.3491,1053.0],["2005-12-22",29.3982,29.7908,29.2019,29.4473,5103.0],["2005-12-23",29.4473,29.7418,29.2019,29.4473,1636.0],["2005-12-27",29.2019,29.4473,29.1037,29.1037,4180.0],["2005-12-28",28.9565,29.4473,28.9074,29.0056,46494.0],["2005-12-29",28.9074,29.0056,27.9749,28.3185,7954.0],["2005-12-30",28.2203,28.4657,27.7786,28.3185,12523.0],["2006-01-03",28.4657,29.1528,28.4657,28.5639,13657.0],["2006-01-04",28.613,29.0547,28.4657,29.0547,1588.0],["2006-01-05",28.9565,29.2019,28.9565,29.1037,2009.0],["2006-01-06",28.4657,29.3001,28.2203,28.4657,3046.0],["2006-01-09",28.9565,28.9565,28.2203,28.8093,11518.0],["2006-01-10",28.9565,28.9565,28.5639,28.7111,518.0],["2006-01-11",28.5639,29.7908,28.4657,29.7908,972.0],["2006-01-12",29.4473,29.7908,28.8584,29.7908,891.0],["2006-01-13",29.5945,30.6743,29.4473,30.527,1183.0],["2006-01-17",30.0362,30.8706,29.6927,30.1835,2365.0],["2006-01-18",29.9381,30.478,29.9381,30.1835,259.0],["2006-01-19",30.3307,30.3307,30.1835,30.1835,178.0],["2006-01-20",30.2816,30.3798,29.6927,29.6927,729.0],["2006-01-23",29.6927,30.4289,29.6927,29.9381,1102.0],["2006-01-24",29.6927,30.1835,29.4964,30.1835,324.0],["2006-01-25",30.4289,30.4289,30.1835,30.3307,421.0],["2006-01-26",29.8399,30.4289,29.6927,30.4289,1280.0],["2006-01-27",29.9381,31.1651,29.9381,30.4779,437.0],["2006-01-30",31.165,31.5086,31.165,31.165,972.0],["2006-01-31",31.5086,31.5086,29.9381,30.2326,1442.0],["2006-02-01",29.9381,30.2816,29.9381,30.2816,227.0],["2006-02-02",30.527,30.9197,30.2326,30.2326,292.0],["2006-02-03",30.2326,30.7724,29.9381,29.9872,826.0],["2006-02-06",29.9381,30.9197,29.9381,29.9381,2252.0],["2006-02-07",30.1344,30.1344,29.6927,29.7418,632.0],["2006-02-08",29.7418,30.1835,29.7418,29.9381,632.0],["2006-02-09",29.9381,29.9381,29.3491,29.3982,2851.0],["2006-02-10",28.9565,29.6927,28.9565,29.6927,859.0],["2006-02-13",29.4473,30.2816,29.4473,29.7908,923.0],["2006-02-14",30.2326,30.2326,29.5945,29.5945,1231.0],["2006-02-15",29.4964,30.2326,29.4473,29.5455,859.0],["2006-02-16",29.5455,30.6252,29.5455,30.5761,1393.0],["2006-02-17",30.1835,31.4104,30.1835,30.5761,859.0],["2006-02-21",30.4289,30.4289,30.1835,30.2326,567.0],["2006-02-22",30.0362,30.0362,29.9381,29.9872,1021.0],["2006-02-23",29.9381,30.1835,29.9381,30.0853,113.0],["2006-02-24",29.9872,30.6252,29.9872,30.4779,583.0],["2006-02-27",30.1835,30.1835,30.0362,30.0362,97.0],["2006-02-28",30.1344,30.1835,29.7418,29.7418,389.0],["2006-03-01",29.6927,30.6743,29.6927,30.2326,794.0],["2006-03-02",30.0362,30.0362,30.0362,30.0362,49.0],["2006-03-03",30.0362,30.0362,30.0362,30.0362,162.0],["2006-03-06",30.0362,30.0362,29.9381,30.0362,502.0],["2006-03-07",30.0362,30.0362,30.0362,30.0362,227.0],["2006-03-08",29.9381,29.9381,29.9381,29.9381,178.0],["2006-03-09",29.9381,30.0853,29.9381,30.0853,227.0],["2006-03-10",29.9381,29.9381,29.7908,29.7908,486.0],["2006-03-13",29.889,29.889,29.6927,29.889,1247.0],["2006-03-14",29.8399,29.889,29.8399,29.889,162.0],["2006-03-15",29.6927,30.4289,29.6927,30.3798,1085.0],["2006-03-16",30.4289,30.4289,29.6927,30.4289,373.0],["2006-03-17",30.0362,30.3307,30.0362,30.1344,275.0],["2006-03-20",29.9381,29.9381,29.7908,29.8399,421.0],["2006-03-21",29.6927,29.6927,29.6927,29.6927,16.0],["2006-03-22",29.6927,29.9381,29.4473,29.6436,1150.0],["2006-03-23",29.6436,29.8399,29.4964,29.5455,308.0],["2006-03-24",29.5455,29.5455,29.2019,29.2019,2722.0],["2006-03-27",29.4964,29.6927,29.4473,29.6436,421.0],["2006-03-28",29.889,29.889,29.4473,29.4473,1102.0],["2006-03-29",29.4473,29.7418,29.4473,29.4964,891.0],["2006-03-30",29.4964,29.8399,29.4964,29.8399,502.0],["2006-03-31",29.889,29.889,29.6927,29.7418,308.0],["2006-04-03",29.6436,30.3307,29.5945,29.9381,2284.0],["2006-04-04",29.9381,30.1835,29.5945,29.9381,389.0],["2006-04-05",29.9381,30.1835,29.8399,29.8399,113.0],["2006-04-06",29.8399,29.9872,29.8399,29.9872,680.0],["2006-04-07",29.7909,30.1835,29.7418,30.1835,1021.0],["2006-04-10",30.3798,30.6743,30.1835,30.4289,2738.0],["2006-04-11",30.4779,31.9012,30.4289,31.165,1863.0],["2006-04-12",31.6558,32.1466,31.2141,31.4104,275.0],["2006-04-13",31.9012,31.9503,31.6558,31.9012,940.0],["2006-04-17",32.0975,32.1466,31.9012,32.1466,1798.0],["2006-04-18",32.0975,32.0975,31.8521,31.8521,470.0],["2006-04-19",31.8521,32.1466,31.8521,32.1466,794.0],["2006-04-20",32.392,32.6374,32.1957,32.6374,745.0],["2006-04-21",32.8828,33.9626,32.6374,33.9626,2122.0],["2006-04-24",34.846,35.5821,33.9625,35.5821,3548.0],["2006-04-25",36.0729,36.4165,35.3368,36.0239,3742.0],["2006-04-26",35.5331,35.5331,34.5515,34.6987,1831.0],["2006-04-27",35.0914,35.0914,34.3552,34.3552,23296.0],["2006-04-28",34.846,34.846,34.7969,34.7969,3175.0],["2006-05-01",35.0914,35.0914,33.1282,33.3736,3305.0],["2006-05-02",32.8828,33.4718,32.4411,32.4411,324.0],["2006-05-03",32.6374,32.6374,32.6374,32.6374,49.0],["2006-05-04",32.392,33.0791,32.1466,32.8828,2317.0],["2006-05-05",32.6374,32.8828,32.1466,32.1466,875.0],["2006-05-08",32.1957,33.8153,32.1957,33.7172,875.0],["2006-05-09",33.2264,33.5208,33.2264,33.5208,243.0],["2006-05-10",34.0116,34.2079,33.619,33.9626,794.0],["2006-05-11",33.7172,34.2079,33.4718,33.9626,551.0],["2006-05-12",33.8644,35.2877,33.8644,35.0914,1183.0],["2006-05-15",35.0914,35.0914,34.6006,34.6006,178.0],["2006-05-16",34.9932,35.0914,33.6681,34.2079,1296.0],["2006-05-17",34.2079,34.7478,33.619,34.4533,713.0],["2006-05-18",34.3552,34.7969,34.257,34.257,405.0],["2006-05-19",34.3552,34.6496,34.257,34.6006,891.0],["2006-05-22",34.846,34.846,34.3552,34.7969,373.0],["2006-05-23",34.9441,34.9441,34.5515,34.6496,292.0],["2006-05-24",34.3552,34.5515,34.0607,34.5515,1895.0],["2006-05-25",34.4533,34.846,34.4533,34.5024,130.0],["2006-05-26",34.846,35.0914,34.846,34.846,470.0],["2006-05-30",34.846,34.846,34.6987,34.846,324.0],["2006-05-31",34.846,35.3368,34.846,35.3368,389.0],["2006-06-01",35.0914,35.6803,35.0914,35.3858,1814.0],["2006-06-02",35.7294,35.7785,35.0914,35.1895,599.0],["2006-06-05",35.0914,35.5821,35.0423,35.5821,2041.0],["2006-06-06",35.2386,35.2386,35.2386,35.2386,65.0],["2006-06-07",35.0914,35.3368,35.0914,35.0914,113.0],["2006-06-08",35.0914,35.3368,34.846,35.0914,583.0],["2006-06-09",35.0914,35.2386,34.5515,35.2386,2203.0],["2006-06-12",35.2386,35.484,35.0914,35.484,421.0],["2006-06-13",35.3368,36.5146,35.3368,36.0729,3078.0],["2006-06-14",35.8275,36.4165,35.0914,36.4165,2090.0],["2006-06-15",36.5637,36.76,35.9257,36.4165,3062.0],["2006-06-16",36.0729,36.6619,35.8275,36.3183,4261.0],["2006-06-19",35.9257,36.5637,35.8275,36.3183,2268.0],["2006-06-20",36.2202,36.5637,36.2202,36.5637,1118.0],["2006-06-21",36.3183,36.711,36.3183,36.5637,664.0],["2006-06-22",36.3183,36.6128,36.3183,36.3183,4374.0],["2006-06-23",36.0729,36.3674,34.846,35.5821,3062.0],["2006-06-26",35.5822,36.0729,35.5822,35.8275,1053.0],["2006-06-27",35.8275,36.2692,35.5821,35.6803,1280.0],["2006-06-28",35.1895,35.1895,34.0116,34.3061,1733.0],["2006-06-29",33.9626,34.3552,33.9626,34.3552,1685.0],["2006-06-30",34.1098,34.846,33.619,34.1098,1118.0],["2006-07-03",33.8644,34.1098,33.5699,33.8644,405.0],["2006-07-05",33.8644,33.9135,33.0791,33.7172,923.0],["2006-07-06",33.3736,33.619,32.6865,32.6865,5897.0],["2006-07-07",32.6865,32.8337,32.6865,32.8337,583.0],["2006-07-10",32.8828,32.8828,32.6374,32.6374,680.0],["2006-07-11",32.5393,32.8828,32.5393,32.6374,1798.0],["2006-07-12",32.4411,32.7847,32.4411,32.7847,1879.0],["2006-07-13",32.392,32.8828,32.392,32.8828,130.0],["2006-07-14",32.7847,32.8828,32.6374,32.6374,292.0],["2006-07-17",32.4411,32.6374,31.6558,32.6374,2511.0],["2006-07-18",32.2939,33.9626,32.2939,33.9626,1134.0],["2006-07-19",33.8644,34.257,32.6865,32.8828,1555.0],["2006-07-20",32.7847,33.3736,32.6865,32.9319,243.0],["2006-07-21",33.1282,33.1282,32.5393,32.6374,243.0],["2006-07-24",32.392,32.5883,31.9012,32.5393,1085.0],["2006-07-25",32.1957,33.03,32.1466,32.5883,9752.0],["2006-07-26",32.5883,32.5883,32.5883,32.5883,16.0],["2006-07-27",32.4902,32.4902,31.9994,31.9994,373.0],["2006-07-28",32.0485,32.1466,31.5577,32.1466,632.0],["2006-07-31",31.9994,32.6865,31.9503,32.392,2171.0],["2006-08-01",32.3429,32.3429,31.9012,31.9012,1863.0],["2006-08-02",31.6558,31.6558,31.3614,31.4104,356.0],["2006-08-03",31.4104,31.6068,31.4104,31.6068,49.0],["2006-08-04",31.8031,32.3429,31.6558,32.1466,632.0],["2006-08-07",31.9994,32.3429,31.9012,32.0975,1685.0],["2006-08-08",31.9012,32.392,31.9012,32.392,421.0],["2006-08-09",32.1466,32.392,32.1466,32.1466,2624.0],["2006-08-10",32.1466,32.1466,31.9503,31.9994,340.0],["2006-08-11",31.9503,32.0485,31.7049,31.7049,308.0],["2006-08-14",31.5086,32.392,31.5086,32.392,842.0],["2006-08-15",32.392,32.4902,32.392,32.392,1134.0],["2006-08-16",32.392,32.392,31.5577,31.9994,211.0],["2006-08-17",31.8031,31.8521,31.7049,31.8521,292.0],["2006-08-18",31.7049,32.5393,31.7049,32.5393,1620.0],["2006-08-21",32.4902,32.4902,32.1466,32.2939,1814.0],["2006-08-22",32.1466,32.392,31.8522,32.3429,2511.0],["2006-08-23",32.5393,32.6865,31.9012,32.1466,1134.0],["2006-08-24",32.392,32.7847,32.392,32.6374,1507.0],["2006-08-25",32.5883,33.2264,32.392,32.8828,1069.0],["2006-08-28",32.8828,32.8828,32.5883,32.6374,324.0],["2006-08-29",33.03,33.2754,32.7847,32.7847,697.0],["2006-08-30",32.7356,32.7847,32.5883,32.7847,5281.0],["2006-08-31",33.03,33.3736,32.1957,33.2264,1037.0],["2006-09-01",32.981,33.5208,32.981,33.2264,194.0],["2006-09-05",33.3736,35.0914,33.3736,34.7478,1912.0],["2006-09-06",34.6006,35.0423,34.6006,34.9932,1166.0],["2006-09-07",35.0914,35.1404,34.9932,35.1404,1458.0],["2006-09-08",34.846,35.1895,34.7478,34.7478,275.0],["2006-09-11",34.6006,34.6006,34.0607,34.0607,518.0],["2006-09-12",33.7662,34.257,33.6681,33.8644,405.0],["2006-09-13",33.619,34.2079,33.619,34.2079,162.0],["2006-09-14",33.9625,34.257,33.9625,34.257,65.0],["2006-09-15",34.257,34.257,34.257,34.257,0.0],["2006-09-18",34.1098,34.2079,33.8644,34.2079,1183.0],["2006-09-19",34.3061,34.3552,34.0116,34.257,1685.0],["2006-09-20",33.9625,34.2079,33.8644,33.9135,275.0],["2006-09-21",33.3736,33.619,32.8828,33.1773,729.0],["2006-09-22",32.8828,32.8828,31.5086,31.8031,632.0],["2006-09-25",32.1466,32.8828,32.1466,32.7847,518.0],["2006-09-26",32.392,32.6374,32.0975,32.6374,616.0],["2006-09-27",32.392,33.03,32.392,33.03,259.0],["2006-09-28",33.1282,33.1282,32.5883,32.8337,583.0],["2006-09-29",32.6374,33.0791,32.3429,33.0791,810.0],["2006-10-02",33.0791,33.0791,32.8828,33.0791,227.0],["2006-10-03",33.03,33.2264,32.6374,32.6374,308.0],["2006-10-04",32.6374,33.1282,32.4411,33.1282,405.0],["2006-10-05",32.981,33.1282,32.5393,33.1282,243.0],["2006-10-06",33.5699,33.6681,33.1773,33.1773,454.0],["2006-10-09",33.1773,33.3736,33.1773,33.3736,97.0],["2006-10-10",33.3736,33.3736,32.4411,33.03,697.0],["2006-10-11",32.8828,33.3736,32.8828,33.3736,97.0],["2006-10-12",33.619,33.7172,33.1282,33.7172,81.0],["2006-10-13",33.619,34.3552,33.3736,33.6681,1993.0],["2006-10-16",34.1098,34.5515,33.6681,34.3552,599.0],["2006-10-17",33.8644,34.0607,33.619,34.0607,49.0],["2006-10-18",33.8644,34.0607,33.3736,33.3736,6302.0],["2006-10-19",33.1282,33.1282,32.6865,32.7356,389.0],["2006-10-20",32.8828,32.981,32.4902,32.4902,421.0],["2006-10-23",33.1282,33.3245,32.6374,32.6374,308.0],["2006-10-24",32.6374,32.8828,31.7049,31.9012,9072.0],["2006-10-25",31.754,32.1957,31.5577,31.5577,4325.0],["2006-10-26",31.5577,31.6068,30.8215,30.8215,4244.0],["2006-10-27",31.0178,31.3614,30.5761,30.5761,4066.0],["2006-10-30",30.9687,31.2141,30.4779,30.4779,616.0],["2006-10-31",30.1835,30.4289,29.2019,30.0362,2268.0],["2006-11-01",30.1835,30.6252,30.0362,30.3798,729.0],["2006-11-02",30.4289,30.9197,29.9872,30.9197,227.0],["2006-11-03",30.6743,31.6558,30.4779,31.5577,1134.0],["2006-11-06",31.1651,31.1651,30.6252,30.6252,599.0],["2006-11-07",30.4289,30.6252,30.0362,30.0362,664.0],["2006-11-08",30.0362,30.1835,29.4473,30.1835,1458.0],["2006-11-09",29.9381,30.0853,29.9381,30.0362,518.0],["2006-11-10",30.0362,30.6252,30.0362,30.2816,551.0],["2006-11-13",29.9872,30.2326,29.7908,30.2326,373.0],["2006-11-14",29.7908,30.6252,29.5454,30.4289,1231.0],["2006-11-15",30.5761,30.5761,30.0853,30.1344,567.0],["2006-11-16",30.4289,30.4289,29.9381,29.9381,2219.0],["2006-11-17",29.9381,29.9381,29.5455,29.5455,12231.0],["2006-11-20",29.4473,29.5945,29.2019,29.2019,1523.0],["2006-11-21",29.2019,29.3982,29.0056,29.3982,2430.0],["2006-11-22",29.3001,29.9381,29.3001,29.889,1118.0],["2006-11-24",29.6927,29.7909,29.4964,29.5455,10724.0],["2006-11-27",29.6436,29.9381,29.5455,29.6436,1490.0],["2006-11-28",29.4473,29.889,29.3001,29.7908,616.0],["2006-11-29",29.6927,29.9381,29.6927,29.9381,2673.0],["2006-11-30",29.9381,29.9381,29.5455,29.5455,11518.0],["2006-12-01",29.889,31.6558,29.889,31.6558,2754.0],["2006-12-04",31.8522,32.8337,31.4104,32.4411,3191.0],["2006-12-05",32.4902,33.03,32.4411,32.5883,14612.0],["2006-12-06",32.5393,32.7847,32.1466,32.6374,4698.0],["2006-12-07",32.7356,33.5699,32.7356,33.5699,18274.0],["2006-12-08",33.6681,33.8153,33.1773,33.619,1863.0],["2006-12-11",33.1773,33.5208,33.1282,33.5208,567.0],["2006-12-12",33.1282,33.5699,32.6374,33.5699,2900.0],["2006-12-13",33.3736,33.6681,32.9319,33.6681,5281.0],["2006-12-14",32.8828,33.8644,32.8828,33.8644,2025.0],["2006-12-15",33.4718,35.484,33.4718,34.3552,3208.0],["2006-12-18",34.3552,34.9441,34.1098,34.3552,5605.0],["2006-12-19",32.8828,34.7969,32.8828,34.7969,3240.0],["2006-12-20",34.6006,34.7478,34.1589,34.1589,2641.0],["2006-12-21",34.0607,34.3552,34.0607,34.3061,1118.0],["2006-12-22",34.3552,34.3552,34.0607,34.1098,1490.0],["2006-12-26",33.7172,34.1098,32.6374,32.8828,2138.0],["2006-12-27",32.6374,33.619,32.4411,33.5699,17447.0],["2006-12-28",33.4718,34.5024,33.4718,34.5024,9590.0],["2006-12-29",34.257,34.7969,34.1589,34.3552,23134.0],["2007-01-03",34.1098,34.4042,34.0116,34.0607,4082.0],["2007-01-04",34.1098,34.3552,33.6681,34.1098,1928.0],["2007-01-05",34.3552,34.5515,33.8153,33.9626,1037.0],["2007-01-08",33.619,34.3552,33.619,34.3552,454.0],["2007-01-09",34.1098,34.3552,34.1098,34.3552,1102.0],["2007-01-10",34.2079,34.2079,33.3245,33.3245,6188.0],["2007-01-11",32.9319,33.619,32.8828,33.619,778.0],["2007-01-12",33.3736,34.9932,33.3736,34.9932,2754.0],["2007-01-16",34.9932,35.2877,34.895,35.0914,1717.0],["2007-01-17",35.0914,35.4349,34.846,35.3368,2333.0],["2007-01-18",35.0423,35.3368,34.9441,35.3368,470.0],["2007-01-19",34.846,35.1404,34.1589,35.1404,389.0],["2007-01-22",35.1404,35.2386,34.7478,35.0914,1652.0],["2007-01-23",34.846,35.5331,34.846,35.5331,2430.0],["2007-01-24",35.1895,35.3858,34.9441,35.1404,1166.0],["2007-01-25",35.0423,35.3368,35.0423,35.3368,356.0],["2007-01-26",35.5821,35.5821,35.3367,35.5821,3110.0],["2007-01-29",35.0914,35.5331,34.895,35.2877,1166.0],["2007-01-30",35.3368,35.5822,34.8951,35.3858,5702.0],["2007-01-31",35.2386,35.4349,35.2386,35.4349,259.0],["2007-02-01",35.0914,35.3368,35.0423,35.2877,486.0],["2007-02-02",34.895,34.895,34.4533,34.5024,972.0],["2007-02-05",34.5024,34.6006,34.257,34.6006,2446.0],["2007-02-06",34.1098,34.3552,32.8828,32.9319,2527.0],["2007-02-07",32.8337,32.981,32.8337,32.9319,243.0],["2007-02-08",32.8828,33.1282,32.6865,33.03,1766.0],["2007-02-09",32.981,33.9135,32.9319,33.9135,697.0],["2007-02-12",33.8644,34.0607,33.3736,33.8644,1021.0],["2007-02-13",33.619,34.1098,33.619,34.1098,794.0],["2007-02-14",33.619,34.257,33.1282,34.257,470.0],["2007-02-15",34.1098,34.846,34.1098,34.7478,2122.0],["2007-02-16",34.895,36.3674,34.895,35.7785,7063.0],["2007-02-20",36.2693,36.2693,35.5822,35.8275,648.0],["2007-02-21",35.8275,35.8275,35.7785,35.7785,308.0],["2007-02-22",35.8275,35.8275,34.7969,35.5821,778.0],["2007-02-23",35.3858,35.5822,35.3368,35.3368,97.0],["2007-02-26",35.4349,35.4349,34.9441,34.9441,340.0],["2007-02-27",34.846,34.846,34.3552,34.7969,518.0],["2007-02-28",34.846,34.846,33.9135,33.9135,583.0],["2007-03-01",33.7171,34.3552,33.619,34.1098,972.0],["2007-03-02",34.1098,34.5515,34.1098,34.4533,373.0],["2007-03-05",34.6987,34.846,34.3061,34.7969,324.0],["2007-03-06",34.846,35.2877,34.6006,35.2877,3143.0],["2007-03-07",35.2877,35.2877,34.5515,34.9932,227.0],["2007-03-08",33.619,34.3552,33.619,34.3552,162.0],["2007-03-09",33.8644,34.3552,33.8644,34.3552,65.0],["2007-03-12",34.1589,34.846,34.1589,34.846,2333.0],["2007-03-13",34.846,34.846,34.1098,34.5024,1280.0],["2007-03-14",34.1098,34.6006,34.1098,34.6006,340.0],["2007-03-15",34.1589,34.6006,34.1098,34.1589,1037.0],["2007-03-16",34.7969,34.7969,34.3061,34.5024,1037.0],["2007-03-19",34.3552,34.5515,33.8644,34.3061,502.0],["2007-03-20",34.1589,34.2079,33.7172,33.7172,130.0],["2007-03-21",33.9135,34.3061,33.8153,33.8153,194.0],["2007-03-22",34.0116,34.3061,33.5699,34.3061,2851.0],["2007-03-23",34.3061,34.3061,34.3061,34.3061,0.0],["2007-03-26",34.3061,34.5024,34.3061,34.5024,421.0],["2007-03-27",34.4533,34.846,34.4533,34.7969,3483.0],["2007-03-28",34.7969,34.846,33.8644,34.4043,1458.0],["2007-03-29",34.1589,34.6006,34.1589,34.6006,146.0],["2007-03-30",34.3552,35.0914,34.3552,34.9441,1102.0],["2007-04-02",34.846,35.2877,34.846,34.895,389.0],["2007-04-03",34.4533,34.846,34.3552,34.6006,405.0],["2007-04-04",34.2079,34.9932,34.2079,34.846,1053.0],["2007-04-05",34.846,35.2877,34.846,35.2877,1847.0],["2007-04-09",35.4349,35.7785,35.3367,35.5821,2722.0],["2007-04-10",35.1895,35.1895,34.846,35.1895,470.0],["2007-04-11",34.7969,35.1895,34.6496,35.1895,518.0],["2007-04-12",35.1404,35.7785,35.1404,35.7785,1409.0],["2007-04-13",35.484,35.8275,35.3858,35.7294,2365.0],["2007-04-16",35.7785,35.8766,35.5331,35.5331,2738.0],["2007-04-17",35.5821,35.8275,35.1404,35.6803,3515.0],["2007-04-18",35.9748,36.711,34.9441,35.3368,1361.0],["2007-04-19",34.846,34.846,32.8828,32.9319,1847.0],["2007-04-20",33.4227,33.8644,33.4227,33.4227,356.0],["2007-04-23",32.392,33.8153,32.392,33.5699,826.0],["2007-04-24",33.8644,34.846,33.8644,34.846,713.0],["2007-04-25",35.0914,36.0238,35.0914,35.6803,1490.0],["2007-04-26",35.5821,35.7785,35.3858,35.5331,1118.0],["2007-04-27",35.3858,35.6803,35.3367,35.6803,243.0],["2007-04-30",35.5822,35.7294,35.0423,35.0423,5168.0],["2007-05-01",35.2877,35.3368,34.5515,34.5515,1993.0],["2007-05-02",34.6006,34.7969,34.4533,34.4533,648.0],["2007-05-03",34.4533,34.4533,32.981,33.3245,1183.0],["2007-05-04",32.8828,33.3736,32.8828,33.2264,130.0],["2007-05-07",32.8828,33.8644,32.8828,33.5699,1069.0],["2007-05-08",33.2754,34.3552,33.2754,34.3552,486.0],["2007-05-09",34.4043,34.846,34.3552,34.846,211.0],["2007-05-10",34.9932,35.0423,34.6497,35.0423,81.0],["2007-05-11",33.7662,34.3061,33.7662,34.3061,65.0],["2007-05-14",34.1098,34.3552,33.8644,34.3552,632.0],["2007-05-15",34.3552,34.6006,34.208,34.4043,1004.0],["2007-05-16",34.208,34.4043,34.1098,34.4043,146.0],["2007-05-17",34.7478,34.7969,34.1098,34.6006,972.0],["2007-05-18",34.5515,34.9932,34.5515,34.6006,421.0],["2007-05-21",34.3552,34.7478,34.1098,34.7478,178.0],["2007-05-22",34.3552,34.3552,33.619,33.8644,1652.0],["2007-05-23",33.7172,33.7172,32.5883,32.7847,2948.0],["2007-05-24",33.1282,33.2754,32.7847,33.1773,1280.0],["2007-05-25",33.1773,33.6681,33.1773,33.6681,227.0],["2007-05-29",33.3736,33.619,33.2264,33.5208,34247.0],["2007-05-30",33.1773,33.3245,33.03,33.3245,437.0],["2007-05-31",33.03,33.5699,33.03,33.5699,243.0],["2007-06-01",33.1282,33.2264,32.8828,33.03,583.0],["2007-06-04",32.981,33.3245,32.981,32.981,405.0],["2007-06-05",32.8828,33.619,32.8828,33.619,518.0],["2007-06-06",33.3736,33.3736,33.1282,33.1282,275.0],["2007-06-07",32.8828,33.1282,32.5883,32.6865,162.0],["2007-06-08",32.4411,32.6865,32.4411,32.6865,65.0],["2007-06-11",32.4411,32.8828,32.2448,32.8828,405.0],["2007-06-12",32.9319,33.2264,32.9319,33.03,4536.0],["2007-06-13",33.03,33.3736,32.8337,33.3245,4228.0],["2007-06-14",33.0301,33.3736,33.0301,33.3736,81.0],["2007-06-15",33.1282,33.3736,33.1282,33.3245,1814.0],["2007-06-18",33.1282,33.3736,33.1282,33.3736,875.0],["2007-06-19",33.3736,33.3736,33.0301,33.3736,1183.0],["2007-06-20",33.1773,33.3736,33.1773,33.3736,97.0],["2007-06-21",33.1773,33.3736,33.1282,33.1282,308.0],["2007-06-22",33.1773,33.3245,32.8828,33.2754,2122.0],["2007-06-25",33.1773,33.3245,33.1773,33.3245,502.0],["2007-06-26",33.1773,33.3245,33.1773,33.3245,486.0],["2007-06-27",33.1773,33.1773,33.1773,33.1773,486.0],["2007-06-28",33.1773,33.3736,33.03,33.2264,745.0],["2007-06-29",32.981,33.5699,32.8828,33.1773,891.0],["2007-07-02",33.1773,33.2264,33.1282,33.1282,1021.0],["2007-07-03",33.1282,33.1773,33.0791,33.0791,5638.0],["2007-07-05",32.7847,32.8828,32.7847,32.8337,859.0],["2007-07-06",32.7356,32.8828,32.7356,32.8828,405.0],["2007-07-09",32.6865,32.8828,32.6865,32.7847,518.0],["2007-07-10",32.6865,32.8828,32.5393,32.8828,1069.0],["2007-07-11",32.8828,32.8828,32.6374,32.8828,308.0],["2007-07-12",32.8828,33.619,32.8828,33.03,29241.0],["2007-07-13",32.981,33.3736,32.8337,33.3245,3208.0],["2007-07-16",33.3736,33.7662,33.3736,33.7662,697.0],["2007-07-17",33.7662,33.7662,33.7662,33.7662,0.0],["2007-07-18",33.5208,33.7172,33.1282,33.6681,1231.0],["2007-07-19",33.3736,33.8644,33.3736,33.7172,292.0],["2007-07-20",33.8153,34.0116,33.5208,33.5699,259.0],["2007-07-23",33.6681,33.8153,33.1282,33.5208,1037.0],["2007-07-24",33.1282,33.8153,33.1282,33.6681,1976.0],["2007-07-25",33.9625,34.6006,33.9625,34.6006,1442.0],["2007-07-26",34.7969,34.846,34.0607,34.7969,2479.0],["2007-07-27",34.3552,34.846,34.3552,34.6006,227.0],["2007-07-30",34.3552,34.5515,33.7172,34.5515,227.0],["2007-07-31",34.1098,35.0423,34.1098,34.5024,1377.0],["2007-08-01",34.1589,34.7969,34.1589,34.6987,81.0],["2007-08-02",34.3552,34.6987,33.9625,34.6987,178.0],["2007-08-03",34.3552,34.6006,33.619,34.257,324.0],["2007-08-06",34.257,34.257,34.257,34.257,0.0],["2007-08-07",33.8644,33.8644,33.1282,33.3245,988.0],["2007-08-08",34.1589,34.846,33.2754,34.3061,810.0],["2007-08-09",34.7969,34.7969,33.9135,34.257,3953.0],["2007-08-10",34.257,34.3061,33.9626,33.9626,113.0],["2007-08-13",33.7172,34.0116,33.7172,33.7172,551.0],["2007-08-14",33.7172,34.0116,33.7172,34.0116,437.0],["2007-08-15",34.5024,34.5024,33.4227,33.4227,2268.0],["2007-08-16",33.4227,33.8644,33.4227,33.8644,65.0],["2007-08-17",33.7662,33.7662,33.4718,33.7172,875.0],["2007-08-20",33.5208,34.0607,33.4718,33.9135,2365.0],["2007-08-21",34.0116,34.1098,33.8644,34.0607,130.0],["2007-08-22",33.6681,33.8153,33.6681,33.8153,713.0],["2007-08-23",34.1098,34.1098,33.8644,33.9135,130.0],["2007-08-24",33.6681,34.1098,32.9319,33.8644,2284.0],["2007-08-27",33.8644,33.8644,33.1282,33.3736,567.0],["2007-08-28",33.3736,33.5208,32.8828,33.5208,583.0],["2007-08-29",33.619,34.0607,33.0791,33.9135,1960.0],["2007-08-30",33.9626,34.0116,33.9135,33.9626,956.0],["2007-08-31",33.8153,33.9135,33.2264,33.8644,405.0],["2007-09-04",33.2264,34.0607,33.2264,34.0607,97.0],["2007-09-05",34.0607,34.0607,34.0607,34.0607,0.0],["2007-09-06",34.0607,34.0607,34.0607,34.0607,0.0],["2007-09-07",34.0607,34.1098,33.3736,33.8153,470.0],["2007-09-10",33.7172,33.8644,33.7172,33.8644,65.0],["2007-09-11",33.8644,33.8644,33.8644,33.8644,0.0],["2007-09-12",33.8644,35.3368,33.7662,35.0914,10076.0],["2007-09-13",35.1404,35.3368,34.7969,35.0914,308.0],["2007-09-14",35.0914,35.0914,34.3552,35.0423,16411.0],["2007-09-17",34.4533,34.9441,34.4533,34.9441,356.0],["2007-09-18",34.6987,34.846,34.6987,34.846,648.0],["2007-09-19",34.3552,34.7969,33.8644,34.7969,567.0],["2007-09-20",34.3552,34.7969,34.3552,34.4533,146.0],["2007-09-21",34.0607,34.4533,34.0607,34.4533,146.0],["2007-09-24",34.3552,34.6006,33.8644,34.3061,1280.0],["2007-09-25",33.8644,34.3552,33.3736,34.3552,1555.0],["2007-09-26",34.6006,35.0914,34.6006,35.0423,405.0],["2007-09-27",34.9441,35.0423,34.7478,35.0423,778.0],["2007-09-28",34.3552,35.3368,34.3552,35.3368,1312.0],["2007-10-01",35.4349,35.484,34.3061,34.6006,2300.0],["2007-10-02",34.3552,34.3552,33.2264,33.5699,9185.0],["2007-10-03",32.981,33.9135,32.981,33.619,3110.0],["2007-10-04",33.9135,34.4043,33.9135,34.4043,81.0],["2007-10-05",34.7478,35.3368,34.5024,35.2877,3110.0],["2007-10-08",34.846,35.1895,34.7478,35.1895,389.0],["2007-10-09",34.846,35.0423,34.846,35.0423,97.0],["2007-10-10",34.6987,34.9441,34.6006,34.846,162.0],["2007-10-11",34.257,34.7478,34.0607,34.3552,308.0],["2007-10-12",34.257,34.6987,34.257,34.6987,97.0],["2007-10-15",35.1895,35.1895,34.6987,35.0914,470.0],["2007-10-16",35.0914,35.0914,35.0914,35.0914,0.0],["2007-10-17",34.3552,34.5024,33.8644,34.4533,1037.0],["2007-10-18",34.2079,34.6987,34.2079,34.6987,81.0],["2007-10-19",34.5024,34.6496,34.0116,34.6496,551.0],["2007-10-22",34.846,34.9932,34.846,34.9932,389.0],["2007-10-23",34.3552,35.2877,34.3552,35.2877,1636.0],["2007-10-24",34.846,34.846,34.2079,34.6987,1231.0],["2007-10-25",34.9932,34.9932,33.8644,34.6006,680.0],["2007-10-26",34.4533,34.846,34.4533,34.4533,292.0],["2007-10-29",34.846,34.846,34.4533,34.7478,340.0],["2007-10-30",34.4043,35.0914,34.4043,35.0423,1085.0],["2007-10-31",34.5515,34.846,34.5024,34.7969,729.0],["2007-11-01",34.4043,35.1404,34.4043,34.5515,778.0],["2007-11-02",34.4043,35.0914,34.4043,34.7969,1361.0],["2007-11-05",34.4043,35.0914,34.3552,34.7478,778.0],["2007-11-06",34.846,35.5331,34.7969,35.5331,8667.0],["2007-11-07",34.846,35.484,34.7969,35.484,729.0],["2007-11-08",34.846,35.4349,34.846,35.2877,616.0],["2007-11-09",34.846,35.4349,34.846,35.2386,826.0],["2007-11-12",35.1404,35.7785,34.895,34.895,58514.0],["2007-11-13",34.4043,35.7294,34.4043,35.2877,405.0],["2007-11-14",34.9441,35.0914,34.9441,35.0914,113.0],["2007-11-15",34.6987,35.3368,34.6987,35.0914,810.0],["2007-11-16",34.846,34.846,34.6006,34.7969,178.0],["2007-11-19",34.4043,35.1404,34.4043,34.895,1928.0],["2007-11-20",34.846,35.5331,34.846,35.5331,22372.0],["2007-11-21",35.0914,35.7785,35.0914,35.484,518.0],["2007-11-23",34.7478,35.1895,34.7478,34.9932,340.0],["2007-11-26",34.9932,34.9932,34.9932,34.9932,0.0],["2007-11-27",34.9932,35.2386,34.846,34.9441,859.0],["2007-11-28",34.6496,35.3368,34.6496,35.1404,4325.0],["2007-11-29",35.1404,35.1404,35.1404,35.1404,0.0],["2007-11-30",34.6987,35.1404,34.4043,34.895,1134.0],["2007-12-03",35.0914,35.3368,35.0914,35.3368,1150.0],["2007-12-04",35.1895,35.3858,35.1895,35.2877,227.0],["2007-12-05",35.2877,35.7294,35.2877,35.7294,243.0],["2007-12-06",35.2877,35.5331,35.2386,35.2877,373.0],["2007-12-07",35.5821,35.6803,35.4349,35.5821,275.0],["2007-12-10",35.9748,35.9748,35.7294,35.7785,194.0],["2007-12-11",35.8275,35.8275,35.6312,35.6312,389.0],["2007-12-12",35.7785,35.7785,35.5331,35.7785,437.0],["2007-12-13",36.0239,36.0239,35.0914,35.0914,6674.0],["2007-12-14",35.0914,35.2877,34.846,35.1404,292.0],["2007-12-17",34.7969,35.3858,34.7969,35.3858,956.0],["2007-12-18",34.846,36.0238,34.846,35.5821,454.0],["2007-12-19",35.2386,35.4349,35.2386,35.2386,113.0],["2007-12-20",35.484,35.9257,35.0914,35.9257,8651.0],["2007-12-21",35.7294,35.7294,35.484,35.7294,146.0],["2007-12-24",35.4349,35.4349,35.0914,35.0914,324.0],["2007-12-26",35.0914,35.5331,35.0914,35.3368,356.0],["2007-12-27",35.5331,35.7785,35.0914,35.7785,3370.0],["2007-12-28",35.1404,35.7785,35.1404,35.7785,599.0],["2007-12-31",35.7785,36.0239,35.7785,35.9257,956.0],["2008-01-02",35.7785,35.8766,35.6312,35.8766,162.0],["2008-01-03",36.0238,36.0238,35.2877,35.5821,259.0],["2008-01-04",35.5821,35.7785,35.1404,35.7294,421.0],["2008-01-07",35.0914,35.7785,35.0914,35.7785,1264.0],["2008-01-08",35.7294,35.7294,35.1895,35.1895,356.0],["2008-01-09",35.1404,35.3858,35.0914,35.1895,405.0],["2008-01-10",35.5822,35.5822,35.1404,35.3858,778.0],["2008-01-11",35.5331,35.5821,35.0914,35.484,875.0],["2008-01-14",35.1404,35.2877,35.0914,35.0914,292.0],["2008-01-15",35.0914,35.2386,35.0914,35.2386,65.0],["2008-01-16",35.2386,35.4349,35.1895,35.3368,162.0],["2008-01-17",35.1404,35.2386,34.0116,34.257,632.0],["2008-01-18",34.0116,34.4533,33.8153,34.4533,1134.0],["2008-01-22",33.8644,34.6496,33.8644,34.6006,2900.0],["2008-01-23",34.7969,34.895,34.7969,34.846,616.0],["2008-01-24",34.895,35.3368,34.895,35.2877,5054.0],["2008-01-25",35.0914,35.7785,35.0914,35.6803,405.0],["2008-01-28",34.9932,35.484,34.9932,35.484,162.0],["2008-01-29",35.6312,35.8766,35.6312,35.8766,1879.0],["2008-01-30",35.2877,35.484,34.6006,34.6006,389.0],["2008-01-31",34.2079,34.4533,33.9626,33.9626,632.0],["2008-02-01",33.9135,34.1098,33.8644,34.1098,97.0],["2008-02-04",33.9626,34.1589,33.9135,33.9626,243.0],["2008-02-05",34.3552,34.5515,34.3552,34.5515,146.0],["2008-02-06",34.4533,34.7478,34.257,34.4533,502.0],["2008-02-07",34.0116,34.846,33.8644,34.3552,1490.0],["2008-02-08",35.0423,35.2877,34.5515,34.9441,778.0],["2008-02-11",34.0116,34.3552,33.8644,34.3552,4099.0],["2008-02-12",34.9441,35.3368,34.846,35.3368,907.0],["2008-02-13",34.846,35.2386,34.5515,34.7969,292.0],["2008-02-14",34.7969,34.7969,34.7969,34.7969,0.0],["2008-02-15",33.9135,34.1589,33.9135,34.1589,648.0],["2008-02-19",34.257,34.846,34.257,34.4533,551.0],["2008-02-20",33.9135,34.1589,33.8644,34.0607,486.0],["2008-02-21",33.8153,33.8644,33.1282,33.2754,1442.0],["2008-02-22",33.8644,33.9135,33.4227,33.9135,421.0],["2008-02-25",34.7478,35.0914,34.7478,35.0914,162.0],["2008-02-26",34.3061,34.3061,33.619,33.8644,437.0],["2008-02-27",33.8644,33.8644,33.8644,33.8644,0.0],["2008-02-28",35.2877,35.2877,34.9441,34.9441,81.0],["2008-02-29",34.3552,34.6006,34.3552,34.6006,49.0],["2008-03-03",34.6497,34.6497,34.4043,34.4043,518.0],["2008-03-04",34.4043,34.6497,33.9135,34.4043,810.0],["2008-03-05",34.4533,34.6987,34.4533,34.6987,340.0],["2008-03-06",34.6987,34.6987,34.6987,34.6987,0.0],["2008-03-07",34.4533,34.6987,33.9135,34.1589,1118.0],["2008-03-10",35.3368,35.3368,35.0914,35.0914,194.0],["2008-03-11",35.0423,35.2877,35.0423,35.0914,1004.0],["2008-03-12",34.5024,34.5024,33.9135,34.1589,146.0],["2008-03-13",33.9135,34.4043,33.9135,34.4043,470.0],["2008-03-14",34.9932,34.9932,34.2079,34.3552,1004.0],["2008-03-17",33.9135,34.4042,33.9135,34.0607,778.0],["2008-03-18",33.9626,34.4043,33.9135,34.1589,1231.0],["2008-03-19",34.0116,34.1589,33.9135,34.1589,551.0],["2008-03-20",33.9135,34.4043,33.9135,34.4043,65.0],["2008-03-24",33.9135,34.4043,33.9135,34.3552,1037.0],["2008-03-25",33.9135,34.5515,33.9135,34.5515,405.0],["2008-03-26",34.6496,34.6987,33.9625,34.1098,1215.0],["2008-03-27",34.1098,34.1098,34.1098,34.1098,0.0],["2008-03-28",34.3552,34.4533,34.2079,34.4533,5216.0],["2008-03-31",33.9626,34.4043,33.9135,34.1589,599.0],["2008-04-01",34.1589,34.5515,33.9625,34.2079,794.0],["2008-04-02",33.9626,34.1589,33.9135,34.1589,4795.0],["2008-04-03",33.9625,34.2079,33.9625,34.2079,535.0],["2008-04-04",34.2079,34.2079,34.2079,34.2079,0.0],["2008-04-07",33.9625,34.4533,33.9625,34.4533,97.0],["2008-04-08",34.895,35.1404,34.846,34.895,1021.0],["2008-04-09",35.8275,35.8766,33.4227,34.2079,2074.0],["2008-04-10",33.9626,34.6006,33.9626,33.9626,1069.0],["2008-04-11",34.5024,34.846,34.5024,34.846,65.0],["2008-04-14",33.9626,34.3552,33.9626,34.1589,243.0],["2008-04-15",34.1589,34.1589,34.1589,34.1589,0.0],["2008-04-16",35.0423,35.0914,35.0423,35.0914,130.0],["2008-04-17",34.846,35.1404,34.6496,34.9441,324.0],["2008-04-18",33.9135,34.9932,33.9135,34.7478,97.0],["2008-04-21",34.5515,34.5515,33.9625,34.257,729.0],["2008-04-22",33.9626,34.2079,33.9626,34.1589,162.0],["2008-04-23",34.3552,34.3552,34.1098,34.3552,1750.0],["2008-04-24",34.1098,34.257,33.9625,34.257,891.0],["2008-04-25",34.0116,34.4533,34.0116,34.3552,1053.0],["2008-04-28",34.7969,34.9441,34.257,34.4043,4228.0],["2008-04-29",33.9626,34.3552,33.9626,34.3552,421.0],["2008-04-30",33.9625,34.846,33.9625,34.6006,745.0],["2008-05-01",34.7969,34.846,34.4533,34.4533,211.0],["2008-05-02",34.0607,34.3552,34.0607,34.2079,518.0],["2008-05-05",35.0914,35.0914,34.3552,34.6006,1523.0],["2008-05-06",34.846,35.0423,34.3061,34.3061,6188.0],["2008-05-07",34.3061,34.3061,34.3061,34.3061,0.0],["2008-05-08",34.3061,34.3061,34.3061,34.3061,0.0],["2008-05-09",34.0116,34.3552,33.9625,34.2079,680.0],["2008-05-12",34.2079,34.2079,34.2079,34.2079,0.0],["2008-05-13",34.2079,34.2079,34.2079,34.2079,0.0],["2008-05-14",34.1589,34.9932,34.1098,34.5515,454.0],["2008-05-15",33.9626,34.6497,33.9626,34.4043,1458.0],["2008-05-16",34.3552,34.9441,34.3552,34.5515,308.0],["2008-05-19",34.0116,34.5024,33.9626,34.0116,243.0],["2008-05-20",33.9626,34.3552,33.9626,34.0116,713.0],["2008-05-21",34.257,34.3552,34.257,34.3552,1102.0],["2008-05-22",33.9625,34.6496,33.9625,34.6496,956.0],["2008-05-23",35.0423,35.0423,34.7969,34.7969,1166.0],["2008-05-27",34.3552,34.3552,34.0607,34.0607,421.0],["2008-05-28",33.9135,34.3552,33.9135,34.3552,2462.0],["2008-05-29",34.6496,34.6496,34.4043,34.6496,211.0],["2008-05-30",34.7969,34.846,34.0116,34.0116,2479.0],["2008-06-02",34.7969,34.7969,34.0116,34.3061,308.0],["2008-06-03",34.7969,34.7969,34.5515,34.7969,146.0],["2008-06-04",34.3552,34.8951,34.3552,34.7478,292.0],["2008-06-05",34.4043,34.5024,34.0116,34.5024,130.0],["2008-06-06",34.5024,34.5024,34.5024,34.5024,0.0],["2008-06-09",34.7969,34.7969,34.5024,34.7478,113.0],["2008-06-10",34.7478,34.7478,34.7478,34.7478,0.0],["2008-06-11",34.257,34.5024,34.257,34.5024,65.0],["2008-06-12",34.846,34.846,34.6497,34.846,324.0],["2008-06-13",34.1589,34.4043,34.1589,34.4043,259.0],["2008-06-16",34.895,35.0423,34.6497,34.846,761.0],["2008-06-17",34.846,34.846,34.846,34.846,0.0],["2008-06-18",34.3552,34.3552,33.9626,34.3552,486.0],["2008-06-19",33.9625,34.3552,33.9625,34.1098,227.0],["2008-06-20",33.9625,34.2079,33.9625,34.2079,713.0],["2008-06-23",34.0116,34.7969,34.0116,34.7969,470.0],["2008-06-24",34.3061,34.7478,34.1589,34.5024,243.0],["2008-06-25",34.7969,34.7969,34.7969,34.7969,97.0],["2008-06-26",34.3552,34.6006,34.1098,34.1098,2430.0],["2008-06-27",34.1098,34.1098,34.1098,34.1098,0.0],["2008-06-30",34.0607,34.3552,34.0607,34.3061,437.0],["2008-07-01",34.0116,34.257,33.9626,34.0116,1377.0],["2008-07-02",34.0116,34.7478,34.0116,34.3552,664.0],["2008-07-03",34.7969,34.895,34.257,34.5024,502.0],["2008-07-07",34.1098,34.3061,34.0607,34.3061,162.0],["2008-07-08",34.0116,34.9932,34.0116,34.5024,227.0],["2008-07-09",34.0116,34.257,34.0116,34.0116,146.0],["2008-07-10",34.0116,34.257,34.0116,34.257,49.0],["2008-07-11",34.1589,34.257,34.0116,34.1589,875.0],["2008-07-14",34.1098,34.3552,34.1098,34.3552,292.0],["2008-07-15",34.7969,34.7969,34.5515,34.6987,518.0],["2008-07-16",34.6006,34.6496,34.3552,34.6496,729.0],["2008-07-17",33.4227,33.6681,33.4227,33.6681,32.0],["2008-07-18",33.5699,33.8153,33.5699,33.8153,97.0],["2008-07-21",34.0116,34.257,34.0116,34.257,664.0],["2008-07-22",34.257,34.257,34.2079,34.2079,146.0],["2008-07-23",34.0116,34.4533,34.0116,34.3552,259.0],["2008-07-24",34.3552,34.5515,34.3552,34.3552,373.0],["2008-07-25",34.1098,34.5515,34.1098,34.5515,308.0],["2008-07-28",34.1098,34.4533,34.0116,34.2079,211.0],["2008-07-29",34.0607,34.5024,34.0607,34.5024,211.0],["2008-07-30",34.5515,34.5515,34.0607,34.257,713.0],["2008-07-31",33.8644,34.7478,33.8644,34.257,1183.0],["2008-08-01",34.257,34.257,34.257,34.257,0.0],["2008-08-04",34.3552,34.4533,34.0116,34.0116,259.0],["2008-08-05",34.0116,34.6496,32.9319,33.8153,2754.0],["2008-08-06",33.8153,33.8153,33.8153,33.8153,0.0],["2008-08-07",33.8153,33.8153,33.8153,33.8153,0.0],["2008-08-08",33.1282,33.7172,33.1282,33.7172,616.0],["2008-08-11",33.4718,33.9135,33.4718,33.9135,259.0],["2008-08-12",33.619,34.7969,33.619,34.3552,1393.0],["2008-08-13",34.6987,35.0423,33.5699,34.3552,2122.0],["2008-08-14",33.3736,33.7172,32.8828,33.0791,1523.0],["2008-08-15",32.8828,33.8153,32.8828,33.8153,1393.0],["2008-08-18",32.2939,32.7356,32.2939,32.7356,2284.0],["2008-08-19",32.7356,32.7356,32.7356,32.7356,0.0],["2008-08-20",32.6374,32.9319,32.5883,32.9319,1620.0],["2008-08-21",32.2939,33.2754,32.1957,33.2754,2122.0],["2008-08-22",33.7171,34.257,33.5208,34.257,1264.0],["2008-08-25",34.6496,35.0423,34.4533,34.9441,1604.0],["2008-08-26",34.257,34.6987,34.2079,34.2079,3710.0],["2008-08-27",34.3552,34.846,34.3552,34.846,162.0],["2008-08-28",34.846,34.846,34.5024,34.846,1539.0],["2008-08-29",34.3061,34.3061,33.3736,33.8644,1733.0],["2008-09-02",33.619,34.257,33.619,33.619,1199.0],["2008-09-03",33.619,34.257,33.619,33.8644,1798.0],["2008-09-04",33.8153,34.5515,33.619,34.3552,3613.0],["2008-09-05",33.8644,34.3552,33.3736,34.3552,2252.0],["2008-09-08",34.1589,34.6006,33.9625,34.5515,211.0],["2008-09-09",33.8644,34.257,33.3736,33.7662,1004.0],["2008-09-10",33.6681,34.5024,33.619,34.3552,3191.0],["2008-09-11",34.0607,34.0607,33.3736,33.3736,794.0],["2008-09-12",33.3736,34.1589,33.3736,33.4227,1636.0],["2008-09-15",34.1098,34.3552,34.1098,34.3552,97.0],["2008-09-16",33.3736,34.2079,32.4411,33.2754,1993.0],["2008-09-17",33.2754,33.2754,33.1282,33.2754,729.0],["2008-09-18",33.2754,33.2754,33.2754,33.2754,0.0],["2008-09-19",33.2264,33.2264,31.9012,31.9012,778.0],["2008-09-22",32.392,33.2754,32.0485,32.392,2381.0],["2008-09-23",31.9994,33.1773,31.9503,32.392,2381.0],["2008-09-24",32.392,32.392,32.392,32.392,0.0],["2008-09-25",31.9503,32.6374,31.9503,31.9503,713.0],["2008-09-26",31.9503,32.3429,31.4595,31.9994,875.0],["2008-09-29",31.9994,31.9994,31.9994,31.9994,0.0],["2008-09-30",32.6374,33.3245,31.9503,33.2754,875.0],["2008-10-01",33.3245,34.3552,33.03,33.2264,227.0],["2008-10-02",31.9503,32.8828,31.9503,32.8828,49.0],["2008-10-03",31.1651,32.0975,31.1651,31.6558,664.0],["2008-10-06",31.3123,32.1957,31.165,31.4104,891.0],["2008-10-07",31.4105,34.0607,31.4105,34.0116,308.0],["2008-10-08",32.6374,33.03,31.8031,33.03,1345.0],["2008-10-09",32.5392,33.03,31.9503,33.03,146.0],["2008-10-10",32.8828,33.0791,32.8828,32.8828,454.0],["2008-10-13",33.3736,33.3736,32.4411,32.4411,65.0],["2008-10-14",32.8828,32.8828,32.0975,32.0975,97.0],["2008-10-15",32.5883,33.8153,32.5883,32.5883,292.0],["2008-10-16",33.1282,33.4227,33.1282,33.1282,97.0],["2008-10-17",32.6374,33.2264,32.0485,32.4411,518.0],["2008-10-20",32.1466,33.2264,32.0485,33.2264,1377.0],["2008-10-21",32.7356,33.2264,32.0485,33.1773,373.0],["2008-10-22",32.8828,32.8828,28.3676,31.165,3370.0],["2008-10-23",31.6558,31.8522,31.165,31.165,616.0],["2008-10-24",30.6743,31.6558,29.4964,30.4289,1004.0],["2008-10-27",29.9381,31.0669,29.8399,30.6743,616.0],["2008-10-28",30.6743,30.6743,27.2387,29.6927,2414.0],["2008-10-29",29.9872,31.9994,29.4964,30.7724,567.0],["2008-10-30",31.5086,31.9012,30.527,31.9012,81.0],["2008-10-31",31.4104,31.9012,30.2326,30.6743,502.0],["2008-11-03",30.6743,30.9197,29.6927,30.3307,1021.0],["2008-11-04",29.8399,29.8399,29.6927,29.6927,65.0],["2008-11-05",29.4964,31.0178,29.4964,31.0178,940.0],["2008-11-06",31.0178,31.0178,31.0178,31.0178,0.0],["2008-11-07",30.527,31.116,24.3431,28.7602,4406.0],["2008-11-10",29.251,29.5454,28.7111,28.7111,518.0],["2008-11-11",28.7602,30.1344,28.7602,30.1344,373.0],["2008-11-12",29.4473,30.6743,29.4473,29.4473,113.0],["2008-11-13",29.2019,29.7418,28.2203,29.7418,1134.0],["2008-11-14",29.4473,29.4473,27.6314,28.8583,292.0],["2008-11-17",28.7602,29.6436,24.4903,28.4657,2284.0],["2008-11-18",27.9749,31.116,27.386,30.9197,1863.0],["2008-11-19",31.3614,31.3614,30.4289,30.4289,421.0],["2008-11-20",29.9381,30.4289,29.4473,29.4473,356.0],["2008-11-21",29.4473,29.4473,28.2203,29.4473,616.0],["2008-11-24",29.4473,29.4473,28.4657,28.4657,842.0],["2008-11-25",28.024,28.9565,26.748,28.9565,2624.0],["2008-11-26",28.2203,29.2019,27.9749,28.7111,778.0],["2008-11-28",28.7111,29.4473,28.5148,28.5148,583.0],["2008-12-01",28.7111,28.9565,27.4841,28.2203,1814.0],["2008-12-02",28.2203,28.2203,28.2203,28.2203,0.0],["2008-12-03",27.9749,28.3185,27.7295,28.3185,486.0],["2008-12-04",28.2203,29.4473,28.2203,29.3491,65.0],["2008-12-05",29.3491,29.3491,29.3491,29.3491,0.0],["2008-12-08",28.9565,29.6927,28.9565,29.5945,275.0],["2008-12-09",27.9749,27.9749,27.7295,27.7295,97.0],["2008-12-10",27.9749,27.9749,27.9749,27.9749,32.0],["2008-12-11",27.9749,32.2448,27.9749,30.8706,1085.0],["2008-12-12",31.3614,31.3614,30.3798,30.8706,356.0],["2008-12-15",30.8706,31.165,30.6743,31.165,794.0],["2008-12-16",31.1651,31.1651,29.9381,30.3307,178.0],["2008-12-17",29.9381,30.8706,29.9381,29.9872,1814.0],["2008-12-18",30.6743,30.9197,29.9872,30.9197,486.0],["2008-12-19",30.0362,31.9012,30.0362,31.9012,1993.0],["2008-12-22",31.9012,31.9012,30.9197,30.9197,259.0],["2008-12-23",30.0362,30.0362,30.0362,30.0362,49.0],["2008-12-24",30.4289,30.4289,25.6191,29.9381,1296.0],["2008-12-26",29.0547,29.2019,27.9749,28.9565,680.0],["2008-12-29",27.9749,29.3491,27.5823,28.5639,4455.0],["2008-12-30",28.8093,30.8215,28.5148,29.6927,8165.0],["2008-12-31",29.4473,31.116,28.5148,29.5945,6221.0],["2009-01-02",29.6927,29.6927,28.4657,29.6927,275.0],["2009-01-05",30.0362,30.0362,28.662,29.5455,1134.0],["2009-01-06",29.5945,29.9381,29.5455,29.6927,567.0],["2009-01-07",29.5945,30.9197,29.5945,30.1835,3807.0],["2009-01-08",30.1835,31.0669,29.7908,29.8399,2074.0],["2009-01-09",29.8399,30.527,29.8399,30.527,470.0],["2009-01-12",31.0178,31.0178,30.0362,30.0362,81.0],["2009-01-13",29.9872,30.5761,29.9872,30.5761,470.0],["2009-01-14",30.0362,33.6681,29.7418,33.1282,1944.0],["2009-01-15",33.1282,34.0607,32.4411,33.3736,535.0],["2009-01-16",33.1282,33.4227,33.0791,33.1282,340.0],["2009-01-20",32.9319,32.9319,31.9994,32.4902,859.0],["2009-01-21",32.4902,32.981,32.4902,32.981,49.0],["2009-01-22",32.4902,32.981,32.4411,32.4411,373.0],["2009-01-23",32.9319,33.7662,32.4411,33.7662,632.0],["2009-01-26",33.8644,33.8644,33.8644,33.8644,97.0],["2009-01-27",33.8644,33.8644,33.8644,33.8644,0.0],["2009-01-28",33.3736,33.3736,33.3736,33.3736,81.0],["2009-01-29",33.3736,33.3736,30.9197,31.6558,713.0],["2009-01-30",31.6558,31.6558,31.6558,31.6558,405.0],["2009-02-02",31.6558,32.392,31.6558,31.6558,292.0],["2009-02-03",31.6558,32.9319,31.6558,31.7049,324.0],["2009-02-04",32.392,32.6865,31.7049,31.8031,211.0],["2009-02-05",32.8337,32.8337,32.8337,32.8337,65.0],["2009-02-06",32.2939,32.2939,31.0669,31.9012,194.0],["2009-02-09",31.8522,32.7356,31.8031,32.7356,292.0],["2009-02-10",31.8522,32.6374,31.8031,31.8031,243.0],["2009-02-11",31.8031,31.8031,31.8031,31.8031,113.0],["2009-02-12",31.8031,34.3061,31.8031,34.1098,3823.0],["2009-02-13",33.2264,33.2264,27.386,30.0853,486.0],["2009-02-17",31.8031,32.1466,31.8031,31.8031,2803.0],["2009-02-18",31.8031,31.8031,31.8031,31.8031,0.0],["2009-02-19",31.8031,32.2939,31.8031,32.2939,49.0],["2009-02-20",31.8031,32.0975,31.8031,32.0975,65.0],["2009-02-23",31.4104,31.4104,31.4104,31.4104,16.0],["2009-02-24",31.6068,31.6068,31.6068,31.6068,373.0],["2009-02-25",29.5454,29.5454,29.4964,29.4964,65.0],["2009-02-26",30.1344,31.116,30.1344,30.3307,97.0],["2009-02-27",29.3001,29.9381,29.3001,29.8399,1766.0],["2009-03-02",29.8399,29.8399,29.8399,29.8399,0.0],["2009-03-03",28.2694,28.3185,28.2203,28.3185,308.0],["2009-03-04",28.3185,28.3185,28.3185,28.3185,0.0],["2009-03-05",28.5148,28.5148,28.4657,28.5148,211.0],["2009-03-06",28.5148,30.3307,28.0731,28.5148,2074.0],["2009-03-09",28.3185,28.662,28.3185,28.662,178.0],["2009-03-10",28.2694,29.0547,28.2694,28.3185,1264.0],["2009-03-11",28.5639,28.5639,28.2203,28.3185,130.0],["2009-03-12",28.2694,28.5148,28.2694,28.2694,65.0],["2009-03-13",28.5639,29.251,28.2694,29.251,292.0],["2009-03-16",28.662,28.9074,28.662,28.7111,130.0],["2009-03-17",28.662,28.662,28.662,28.662,113.0],["2009-03-18",28.662,30.5761,28.662,29.4964,227.0],["2009-03-19",29.0056,29.0056,28.5148,28.5148,146.0],["2009-03-20",28.5639,28.5639,27.2387,27.2387,1928.0],["2009-03-23",28.2203,28.2203,27.4841,27.7295,292.0],["2009-03-24",28.4657,28.8583,27.8768,28.8583,227.0],["2009-03-25",27.7786,29.4473,27.7295,29.4473,891.0],["2009-03-26",28.2203,29.4473,28.2203,29.4473,113.0],["2009-03-27",28.7111,28.7111,27.9749,28.4166,194.0],["2009-03-30",28.024,28.3185,28.024,28.3185,113.0],["2009-03-31",28.2203,28.9074,28.024,28.9074,502.0],["2009-04-01",28.024,28.2203,28.024,28.2203,227.0],["2009-04-02",28.1222,28.9565,28.024,28.4657,211.0],["2009-04-03",28.4657,29.4473,28.4657,28.4657,211.0],["2009-04-06",28.024,29.4473,28.024,28.3185,648.0],["2009-04-07",28.8093,28.8093,28.024,28.1222,97.0],["2009-04-08",28.2203,28.2203,28.2203,28.2203,97.0],["2009-04-09",29.4473,29.4473,28.4657,28.7111,97.0],["2009-04-13",28.2203,28.4657,28.2203,28.4657,178.0],["2009-04-14",28.4657,28.4657,28.2203,28.2203,81.0],["2009-04-15",28.2203,28.2203,28.2203,28.2203,65.0],["2009-04-16",28.2203,28.4657,28.024,28.0731,324.0],["2009-04-17",29.9872,29.9872,28.024,28.024,130.0],["2009-04-20",28.024,28.024,28.024,28.024,0.0],["2009-04-21",28.024,28.024,28.024,28.024,0.0],["2009-04-22",28.024,28.9565,28.024,28.662,405.0],["2009-04-23",28.2203,28.4657,28.024,28.024,65.0],["2009-04-24",28.024,28.4657,28.024,28.4657,113.0],["2009-04-27",28.8093,29.6436,28.1222,28.9074,211.0],["2009-04-28",28.024,29.4473,28.024,29.4473,3758.0],["2009-04-29",29.4473,29.4473,29.4473,29.4473,405.0],["2009-04-30",30.3798,30.8706,29.6436,30.8706,1069.0],["2009-05-01",30.8706,30.8706,30.8706,30.8706,0.0],["2009-05-04",30.9197,30.9197,30.9197,30.9197,81.0],["2009-05-05",30.9197,30.9197,29.9381,29.9381,194.0],["2009-05-06",29.9381,29.9381,29.9381,29.9381,0.0],["2009-05-07",29.9381,29.9381,29.9381,29.9381,0.0],["2009-05-08",29.9381,29.9381,29.9381,29.9381,0.0],["2009-05-11",29.9381,29.9381,29.9381,29.9381,0.0],["2009-05-12",29.8399,31.6068,29.251,31.6068,2462.0],["2009-05-13",31.6068,32.3429,31.3123,32.3429,502.0],["2009-05-14",28.8093,33.3736,24.5394,31.9503,988.0],["2009-05-15",32.5883,32.8337,31.6068,31.6068,551.0],["2009-05-18",32.8337,32.8337,32.8337,32.8337,16.0],["2009-05-19",33.0791,33.8644,29.4964,31.4104,259.0],["2009-05-20",31.9012,33.5699,31.0178,33.5699,535.0],["2009-05-21",32.7847,33.7662,30.3307,31.6558,535.0],["2009-05-22",31.6558,31.6558,31.6558,31.6558,0.0],["2009-05-26",31.165,32.0975,30.2816,31.2632,162.0],["2009-05-27",30.7724,31.9012,30.7724,31.754,373.0],["2009-05-28",31.4104,31.4104,31.4104,31.4104,32.0],["2009-05-29",30.9197,33.619,30.9197,33.619,826.0],["2009-06-01",33.8644,33.8644,30.9197,33.8644,988.0],["2009-06-02",33.8644,33.8644,33.8644,33.8644,0.0],["2009-06-03",32.6374,34.3061,32.6374,34.3061,680.0],["2009-06-04",34.257,34.257,29.889,33.5208,3645.0],["2009-06-05",33.1282,34.3061,32.4411,34.1098,2576.0],["2009-06-08",34.257,34.257,33.9135,34.1098,1426.0],["2009-06-09",33.8153,33.8644,33.7172,33.8644,1166.0],["2009-06-10",34.1098,34.1098,32.8337,33.5208,6091.0],["2009-06-11",33.8644,34.0116,33.7662,33.8644,2786.0],["2009-06-12",33.9626,34.0116,32.6865,33.8644,1750.0],["2009-06-15",33.4227,33.4227,30.2816,30.9687,518.0],["2009-06-16",30.8215,32.392,30.0362,32.0485,1053.0],["2009-06-17",32.392,34.0607,31.4105,33.8644,1004.0],["2009-06-18",33.6681,33.6681,32.6865,33.3736,729.0],["2009-06-19",34.1098,35.5821,33.2264,35.5821,14321.0],["2009-06-22",35.3858,36.5147,33.8644,35.3368,4018.0],["2009-06-23",34.9441,36.5146,34.5515,35.4349,2722.0],["2009-06-24",35.7294,36.711,35.7294,36.3183,6788.0],["2009-06-25",36.3183,36.711,36.0729,36.1711,10352.0],["2009-06-26",36.5637,37.5453,35.3858,37.1036,141782.0],["2009-06-29",36.5147,36.5147,32.4902,32.5393,7015.0],["2009-06-30",32.981,34.0116,32.6374,33.4227,4131.0],["2009-07-01",33.6681,37.5944,33.6681,36.0729,9785.0],["2009-07-02",35.9748,35.9748,34.895,34.895,2122.0],["2009-07-06",35.3367,35.8275,34.3552,34.6987,1895.0],["2009-07-07",34.6987,36.0239,34.6987,35.5331,3191.0],["2009-07-08",36.2202,36.3183,35.3858,35.6312,9736.0],["2009-07-09",36.0239,36.122,34.6987,35.1404,2317.0],["2009-07-10",34.9441,35.3368,34.4043,35.2877,3175.0],["2009-07-13",35.2877,35.3858,34.4043,35.3368,2689.0],["2009-07-14",35.9748,36.122,34.846,35.2877,1879.0],["2009-07-15",35.484,36.0239,35.0423,35.8766,1539.0],["2009-07-16",35.5821,36.2692,35.484,36.2202,2041.0],["2009-07-17",36.3183,36.3183,35.4349,35.8766,2398.0],["2009-07-20",36.0729,36.2202,35.1404,36.0729,3807.0],["2009-07-21",36.2202,36.2693,35.4349,36.1711,2527.0],["2009-07-22",36.0729,36.5146,35.6803,35.7785,2981.0],["2009-07-23",35.5331,36.2202,35.2386,35.8766,3839.0],["2009-07-24",35.6312,36.3674,35.3858,35.9748,1750.0],["2009-07-27",36.122,36.3183,34.7969,36.0239,1409.0],["2009-07-28",35.7785,36.3183,35.5331,35.9257,4666.0],["2009-07-29",36.122,36.4165,35.5331,35.5821,632.0],["2009-07-30",36.2693,36.6619,35.6803,36.5637,3613.0],["2009-07-31",36.5637,37.1036,35.8766,37.1036,3904.0],["2009-08-03",37.1036,37.1036,35.8275,36.3183,2705.0],["2009-08-04",36.0729,36.711,35.3368,36.711,1377.0],["2009-08-05",36.6128,36.6128,35.5822,35.6312,1636.0],["2009-08-06",35.6803,36.4165,33.2754,33.3736,1879.0],["2009-08-07",33.8644,34.3061,33.1773,33.5208,3110.0],["2009-08-10",33.8644,35.9748,33.8644,35.9748,2349.0],["2009-08-11",35.7785,35.9748,35.0423,35.1404,2187.0],["2009-08-12",35.3368,35.8275,35.3368,35.7294,2527.0],["2009-08-13",35.5821,36.5146,34.5024,36.3183,1134.0],["2009-08-14",36.2202,36.2202,35.1404,35.484,1409.0],["2009-08-17",35.2386,36.2202,34.5024,34.6496,632.0],["2009-08-18",34.846,35.1404,34.5024,34.6496,648.0],["2009-08-19",34.4043,35.4349,34.1589,35.2877,729.0],["2009-08-20",35.3858,36.2202,35.3858,36.2202,972.0],["2009-08-21",36.5146,36.76,35.7785,36.0729,4163.0],["2009-08-24",35.2386,35.7785,33.9135,35.7785,3094.0],["2009-08-25",34.6497,36.1711,34.6497,35.8275,648.0],["2009-08-26",35.7294,36.3183,34.6006,35.3368,2171.0],["2009-08-27",35.3368,35.3368,34.7969,34.7969,1166.0],["2009-08-28",35.1404,35.1404,33.619,33.7662,1555.0],["2009-08-31",33.8153,34.9441,33.4718,34.5515,7711.0],["2009-09-01",34.4043,35.2386,33.8153,34.5515,2624.0],["2009-09-02",34.4043,34.7969,34.4043,34.7969,227.0],["2009-09-03",34.5515,34.6006,34.1589,34.5024,1231.0],["2009-09-04",34.3061,34.6006,34.1589,34.5515,275.0],["2009-09-08",34.257,34.895,34.1589,34.5515,211.0],["2009-09-09",34.257,34.4043,33.8644,34.4043,940.0],["2009-09-10",34.3061,35.3368,33.3736,34.7478,1555.0],["2009-09-11",34.4533,35.0423,34.1589,34.1589,308.0],["2009-09-14",34.257,35.2386,34.257,35.1404,956.0],["2009-09-15",34.6987,34.895,33.8644,34.895,599.0],["2009-09-16",34.7478,35.2386,34.6006,35.2386,680.0],["2009-09-17",34.3552,35.3368,34.3552,35.3368,1021.0],["2009-09-18",35.0914,35.484,34.257,34.3552,5589.0],["2009-09-21",34.3552,34.9932,34.3061,34.846,648.0],["2009-09-22",35.0914,35.3367,34.257,34.6496,1053.0],["2009-09-23",34.9441,35.5821,34.9441,35.2386,3159.0],["2009-09-24",35.3367,35.6803,35.0423,35.1895,5735.0],["2009-09-25",35.2877,35.6803,34.5024,35.4349,583.0],["2009-09-28",35.3858,35.6803,35.3858,35.6803,1636.0],["2009-09-29",35.8275,35.8275,34.895,35.3368,1474.0],["2009-09-30",35.4349,35.4349,34.1589,34.1589,2284.0],["2009-10-01",34.208,34.6987,33.8644,34.4043,1166.0],["2009-10-02",34.1589,34.3552,33.5208,33.5208,2414.0],["2009-10-05",33.6681,34.1098,33.6681,33.7662,1312.0],["2009-10-06",33.9625,34.3552,33.9135,34.2079,616.0],["2009-10-07",34.1589,34.257,33.4718,33.9626,421.0],["2009-10-08",34.2079,34.4043,33.7172,33.9626,875.0],["2009-10-09",34.0607,34.257,33.4717,34.0607,1118.0],["2009-10-12",33.5699,34.5024,33.5699,34.5024,2916.0],["2009-10-13",34.2079,34.5515,34.1098,34.1589,1215.0],["2009-10-14",34.257,34.895,34.2079,34.846,4406.0],["2009-10-15",34.4533,35.0423,34.257,34.257,2738.0],["2009-10-16",34.2079,34.4043,33.9135,34.2079,1118.0],["2009-10-19",34.3552,34.895,33.619,34.895,1523.0],["2009-10-20",34.7969,34.7969,34.2079,34.257,826.0],["2009-10-21",34.3552,35.0914,34.208,34.4043,2009.0],["2009-10-22",34.2079,34.6006,34.2079,34.5515,1782.0],["2009-10-23",34.4043,34.4043,33.5699,34.1098,2155.0],["2009-10-26",34.1098,34.3552,33.3736,33.4718,2219.0],["2009-10-27",33.4718,34.1589,33.4718,33.7662,1539.0],["2009-10-28",33.5699,33.9135,33.3736,33.4227,6723.0],["2009-10-29",33.4718,33.9625,33.3736,33.5699,2770.0],["2009-10-30",33.2754,33.6681,33.1282,33.5208,5589.0],["2009-11-02",33.4718,33.619,33.03,33.4227,3240.0],["2009-11-03",32.981,33.5699,32.7356,32.7356,6205.0],["2009-11-04",32.6865,33.9135,32.6374,33.03,5411.0],["2009-11-05",33.1773,35.0914,33.1773,35.0914,3094.0],["2009-11-06",34.7969,34.9441,34.5515,34.9441,745.0],["2009-11-09",33.5699,35.8275,33.5699,35.8275,5492.0],["2009-11-10",35.3858,35.8276,34.4043,34.4043,923.0],["2009-11-11",34.5024,35.2386,34.3552,34.5024,3046.0],["2009-11-12",33.2264,35.1895,32.7847,32.7847,3337.0],["2009-11-13",32.8337,33.3736,32.8337,33.3736,2236.0],["2009-11-16",33.4718,34.3061,32.4411,33.7172,2074.0],["2009-11-17",33.619,33.8644,33.1282,33.7172,2300.0],["2009-11-18",33.5208,33.8644,32.8828,33.6681,1312.0],["2009-11-19",33.5699,33.7172,33.1282,33.4227,4471.0],["2009-11-20",33.4718,33.619,33.1282,33.3736,2381.0],["2009-11-23",33.4227,34.3061,33.4227,34.3061,2122.0],["2009-11-24",34.2079,34.5024,33.7662,34.5024,2608.0],["2009-11-25",34.4533,34.5515,33.7171,34.4533,2624.0],["2009-11-27",34.4043,34.4533,33.2754,33.2754,1588.0],["2009-11-30",33.3736,34.1098,33.1773,34.1098,4131.0],["2009-12-01",34.3552,34.3552,33.6681,34.2079,2819.0],["2009-12-02",34.257,34.4043,33.5699,34.3552,7274.0],["2009-12-03",34.3552,34.3552,33.8644,33.9135,227.0],["2009-12-04",34.5515,34.7478,33.619,34.3552,3613.0],["2009-12-07",34.3552,34.846,34.257,34.6987,923.0],["2009-12-08",34.5515,34.6496,33.5208,33.5208,6820.0],["2009-12-09",33.5208,34.3061,33.2754,34.2079,2446.0],["2009-12-10",34.1098,34.2079,33.7171,33.8153,3532.0],["2009-12-11",33.6681,34.0607,33.5208,33.7662,3386.0],["2009-12-14",33.9135,34.257,33.4718,33.9135,1539.0],["2009-12-15",34.0116,34.257,32.6374,32.6374,4552.0],["2009-12-16",33.03,33.4718,32.6865,32.7356,3839.0],["2009-12-17",32.7356,33.2264,32.7356,32.8828,2965.0],["2009-12-18",32.4902,33.1282,32.4902,33.1282,6448.0],["2009-12-21",33.0791,33.619,32.9319,33.3245,2965.0],["2009-12-22",33.3245,33.7171,33.0791,33.1282,2900.0],["2009-12-23",33.2754,34.257,32.981,33.9135,2122.0],["2009-12-24",34.3552,34.5515,33.4718,34.4043,826.0],["2009-12-28",34.5515,35.0914,33.8644,34.6006,1328.0],["2009-12-29",34.6006,34.6006,34.257,34.3552,2576.0],["2009-12-30",34.4533,34.5515,34.0607,34.5515,1280.0],["2009-12-31",34.5515,35.2877,34.3552,34.4533,1636.0],["2010-01-04",34.4533,35.484,34.1589,35.3858,2754.0],["2010-01-05",35.0914,35.5331,34.846,35.0423,2511.0],["2010-01-06",34.9441,35.4349,34.5515,34.846,2916.0],["2010-01-07",34.7969,35.1895,34.5515,35.0423,1604.0],["2010-01-08",34.8951,35.3368,34.846,35.0423,437.0],["2010-01-11",35.1895,35.1895,34.6496,34.6496,956.0],["2010-01-12",34.4533,34.895,34.4533,34.6496,1102.0],["2010-01-13",34.7478,35.0914,34.7478,34.846,4180.0],["2010-01-14",34.846,35.0914,34.846,34.895,1037.0],["2010-01-15",35.0914,35.484,34.846,35.0914,5249.0],["2010-01-19",35.0914,35.5821,34.895,35.5331,1814.0],["2010-01-20",35.0914,35.7785,34.9932,35.3368,5573.0],["2010-01-21",35.2386,35.3858,34.7969,34.846,3564.0],["2010-01-22",34.9932,35.3368,34.6497,34.7478,4325.0],["2010-01-25",34.895,34.9932,34.846,34.846,3046.0],["2010-01-26",34.7478,34.9441,34.6006,34.6006,7371.0],["2010-01-27",34.3552,35.0914,34.3552,34.9441,875.0],["2010-01-28",35.0914,35.0914,34.6006,34.6006,2025.0],["2010-01-29",34.7969,35.0423,34.5515,35.0423,4406.0],["2010-02-01",35.0423,35.0423,34.5515,34.9441,1636.0],["2010-02-02",34.846,34.9441,34.5515,34.6006,2948.0],["2010-02-03",34.6006,35.0914,34.6006,34.7969,5054.0],["2010-02-04",34.6987,34.846,34.4043,34.6006,6496.0],["2010-02-05",34.5024,35.0914,34.1098,34.9932,1928.0],["2010-02-08",34.9441,35.2386,34.6987,34.6987,1539.0],["2010-02-09",34.895,35.0914,34.6496,35.0914,697.0],["2010-02-10",34.7969,34.9441,34.6006,34.846,3143.0],["2010-02-11",34.6987,35.2386,34.4533,35.1404,859.0],["2010-02-12",34.9441,35.1895,34.6006,34.9932,2673.0],["2010-02-16",35.1895,35.5331,34.7969,35.5331,956.0],["2010-02-17",35.6312,35.7785,34.9932,35.5821,988.0],["2010-02-18",35.6803,35.6803,35.4349,35.6803,940.0],["2010-02-19",35.7785,35.7785,35.4349,35.484,1183.0],["2010-02-22",35.4349,35.484,35.2386,35.4349,373.0],["2010-02-23",35.484,35.5821,35.0914,35.4349,1166.0],["2010-02-24",35.3858,35.7785,35.1895,35.6312,2025.0],["2010-02-25",35.2877,35.8275,35.2877,35.8275,373.0],["2010-02-26",35.7294,36.1711,35.5331,36.0729,1912.0],["2010-03-01",36.0729,36.122,35.5821,36.0729,2608.0],["2010-03-02",35.9748,36.4656,35.7294,36.4656,2090.0],["2010-03-03",36.3183,36.3183,35.1404,35.3368,17172.0],["2010-03-04",36.0239,36.0239,35.0914,35.2386,3969.0],["2010-03-05",35.2877,35.3368,35.1404,35.2877,1652.0],["2010-03-08",35.1895,35.7294,34.846,35.2386,2738.0],["2010-03-09",34.846,35.0914,34.6006,34.846,4293.0],["2010-03-10",34.6987,35.0914,34.6006,34.9441,761.0],["2010-03-11",34.6987,34.846,33.8644,34.4043,3451.0],["2010-03-12",34.4533,34.4533,33.8153,33.9135,1021.0],["2010-03-15",34.0607,34.1589,33.5699,33.5699,1604.0],["2010-03-16",33.7171,33.9625,33.3736,33.7662,1199.0],["2010-03-17",33.8644,34.0607,33.8644,33.9135,551.0],["2010-03-18",33.4227,33.619,33.3736,33.3736,1280.0],["2010-03-19",33.619,33.8153,33.3736,33.619,2479.0],["2010-03-22",33.4718,34.3061,33.3736,34.3061,826.0],["2010-03-23",34.2079,34.6006,33.7172,34.0116,1895.0],["2010-03-24",33.9625,34.4533,33.5208,33.5208,1118.0],["2010-03-25",33.7172,33.8644,33.3736,33.3736,1296.0],["2010-03-26",33.4227,33.4227,33.2264,33.3736,2317.0],["2010-03-29",33.3736,33.5699,33.1773,33.1773,891.0],["2010-03-30",33.3736,33.3736,33.1282,33.1282,826.0],["2010-03-31",33.1282,33.619,33.1282,33.2264,2138.0],["2010-04-01",33.1282,33.3736,33.1282,33.3736,2203.0],["2010-04-05",33.3736,33.4718,33.1282,33.3736,1102.0],["2010-04-06",33.3736,33.8153,33.0791,33.0791,2948.0],["2010-04-07",33.3736,33.5208,33.03,33.2264,3483.0],["2010-04-08",33.0791,33.2754,32.981,32.981,2090.0],["2010-04-09",32.8828,33.3245,32.8828,33.1773,1231.0],["2010-04-12",33.2755,33.8644,32.8828,32.8828,2171.0],["2010-04-13",32.981,33.1282,32.8337,32.981,1847.0],["2010-04-14",32.8828,34.7478,32.8828,33.1282,2657.0],["2010-04-15",33.1282,33.3736,32.9319,33.1773,1442.0],["2010-04-16",33.1773,33.1773,32.8828,33.03,3920.0],["2010-04-19",32.8828,33.1282,32.8337,32.981,697.0],["2010-04-20",33.0791,33.2754,32.981,33.2264,2009.0],["2010-04-21",33.1282,33.1773,32.981,33.0791,1539.0],["2010-04-22",32.7847,32.9319,32.7356,32.8337,794.0],["2010-04-23",32.9319,33.1773,32.9319,33.03,907.0],["2010-04-26",33.03,33.1282,32.8828,32.9319,1863.0],["2010-04-27",32.8828,32.981,32.7356,32.7847,3807.0],["2010-04-28",32.8828,33.0791,32.7847,32.8828,907.0],["2010-04-29",33.03,33.1282,32.9319,33.0791,2365.0],["2010-04-30",32.9319,33.1282,32.6374,32.8337,2236.0],["2010-05-03",32.7356,32.7356,32.4411,32.5883,1879.0],["2010-05-04",32.392,32.5883,31.9994,32.2448,5233.0],["2010-05-05",32.2448,32.392,31.9012,31.9012,1798.0],["2010-05-06",31.9012,32.3429,30.8706,30.8706,2851.0],["2010-05-07",30.7233,31.6558,30.7233,31.0669,1944.0],["2010-05-10",31.9012,32.1466,30.9687,31.8031,3062.0],["2010-05-11",31.5577,33.619,31.5577,33.3736,9007.0],["2010-05-12",33.3245,34.0607,33.2754,33.5208,9898.0],["2010-05-13",33.3245,33.4227,32.4411,33.3736,6253.0],["2010-05-14",33.0791,33.3736,33.0791,33.0791,1831.0],["2010-05-17",33.2754,33.2754,32.6865,33.03,859.0],["2010-05-18",33.1282,33.1282,32.981,32.981,1490.0],["2010-05-19",32.7847,33.3736,32.4902,32.7356,3629.0],["2010-05-20",32.2939,32.4902,32.1466,32.392,3953.0],["2010-05-21",31.9994,32.5392,31.9994,32.0975,3451.0],["2010-05-24",31.4595,31.9994,31.2141,31.4104,1312.0],["2010-05-25",31.0669,31.4595,30.9197,31.3123,1345.0],["2010-05-26",31.3614,31.8522,31.2632,31.3614,1555.0],["2010-05-27",31.8521,32.3429,31.754,32.2939,2025.0],["2010-05-28",32.0485,32.1957,31.9012,31.9012,2867.0],["2010-06-01",31.8031,32.2448,31.754,31.9012,1847.0],["2010-06-02",31.9012,32.3429,31.9012,32.2448,1247.0],["2010-06-03",32.0976,32.5883,31.9012,32.2448,1183.0],["2010-06-04",31.9012,31.9012,31.2141,31.2632,5443.0],["2010-06-07",31.3123,31.3123,30.9197,31.0178,4439.0],["2010-06-08",30.9687,31.2632,30.8706,30.8706,5638.0],["2010-06-09",30.9197,31.1651,30.8215,31.0178,2543.0],["2010-06-10",30.9687,31.3614,30.7233,31.3614,3677.0],["2010-06-11",31.0178,31.5086,30.6252,30.9687,5945.0],["2010-06-14",31.1651,31.754,30.9197,31.3123,2916.0],["2010-06-15",31.3614,32.1466,31.3614,32.1466,2317.0],["2010-06-16",32.0485,32.5393,31.754,32.392,2268.0],["2010-06-17",32.5883,32.6865,31.9012,32.4411,1215.0],["2010-06-18",32.6374,32.7847,32.6374,32.7356,4682.0],["2010-06-21",33.1282,33.1282,32.3429,32.392,778.0],["2010-06-22",32.392,32.8337,31.9012,31.9994,2527.0],["2010-06-23",31.9012,32.0976,31.5086,31.9503,2835.0],["2010-06-24",31.7049,32.0485,31.2141,31.8031,3564.0],["2010-06-25",31.9503,32.4411,31.5086,32.0975,9299.0],["2010-06-28",31.8521,32.0485,31.3123,31.8521,3791.0],["2010-06-29",31.4105,31.8522,30.4289,31.3123,6496.0],["2010-06-30",31.4104,31.8031,30.4289,30.8215,4504.0],["2010-07-01",30.9687,31.2632,30.4289,30.7233,1523.0],["2010-07-02",30.9197,31.5086,30.4289,30.7233,1069.0],["2010-07-06",30.9197,30.9197,30.4289,30.6743,1312.0],["2010-07-07",30.8706,31.4104,30.6252,31.4104,3726.0],["2010-07-08",31.5086,31.8522,31.3123,31.8031,1717.0],["2010-07-09",31.6558,31.8031,31.165,31.4104,3839.0],["2010-07-12",31.5086,31.9012,30.6252,30.6252,2025.0],["2010-07-13",31.0178,31.8522,30.6743,31.754,3272.0],["2010-07-14",31.5577,31.9012,31.5086,31.8031,2932.0],["2010-07-15",31.9012,31.9503,30.8706,31.3123,1814.0],["2010-07-16",31.0669,31.2141,30.6743,30.7233,5378.0],["2010-07-19",30.5761,31.116,30.4289,31.116,1652.0],["2010-07-20",30.7724,31.2141,30.7233,31.2141,972.0],["2010-07-21",31.2141,31.6068,30.7233,30.7233,1717.0],["2010-07-22",31.0669,31.8031,30.7724,31.8031,2722.0],["2010-07-23",31.6067,31.9012,31.6067,31.8521,1960.0],["2010-07-26",31.9012,31.9012,30.3307,31.9012,4244.0],["2010-07-27",31.9503,32.9319,31.3123,31.754,1993.0],["2010-07-28",31.5577,31.754,31.1651,31.6068,2527.0],["2010-07-29",31.3614,31.754,31.1651,31.7049,1733.0],["2010-07-30",31.3123,31.9012,31.3123,31.4104,3694.0],["2010-08-02",31.7049,31.8031,30.9687,31.5086,2965.0],["2010-08-03",31.4104,31.5086,30.9197,31.0669,3548.0],["2010-08-04",31.2632,31.4104,30.8215,30.9197,5038.0],["2010-08-05",30.8215,30.8215,30.2326,30.2816,3499.0],["2010-08-06",30.0853,30.3307,29.4964,29.6436,3191.0],["2010-08-09",29.889,30.7724,29.7418,30.7724,3321.0],["2010-08-10",30.4289,30.9687,30.4289,30.8215,1863.0],["2010-08-11",30.3307,30.6252,30.0362,30.2816,3062.0],["2010-08-12",29.889,30.527,29.4964,30.0853,1409.0],["2010-08-13",29.9872,30.1344,29.4473,29.4473,2252.0],["2010-08-16",29.4473,29.8399,29.2019,29.8399,2495.0],["2010-08-17",29.9872,29.9872,29.5945,29.7418,2349.0],["2010-08-18",28.0731,29.3491,28.0731,29.251,2965.0],["2010-08-19",29.0547,29.0547,27.3369,27.3369,3337.0],["2010-08-20",27.2387,27.2387,25.521,25.9627,6707.0],["2010-08-23",25.521,25.7173,24.7357,25.0793,5978.0],["2010-08-24",24.7848,26.9443,24.7848,26.6989,3483.0],["2010-08-25",27.8277,28.5639,27.4841,27.9259,7371.0],["2010-08-26",28.0731,28.0731,27.2388,27.3369,1588.0],["2010-08-27",27.5823,28.7602,27.3369,28.7602,3483.0],["2010-08-30",28.7602,28.9565,28.1222,28.1222,1928.0],["2010-08-31",28.1712,28.613,27.9749,28.613,1004.0],["2010-09-01",29.0547,29.4964,28.9074,29.4964,3694.0],["2010-09-02",29.3982,29.3982,28.9565,29.251,923.0],["2010-09-03",29.251,29.5945,29.0056,29.5945,1928.0],["2010-09-07",29.4473,29.7418,28.3676,28.3676,1814.0],["2010-09-08",28.5148,29.6436,27.9749,28.8093,1393.0],["2010-09-09",29.1037,29.3982,28.9565,29.3491,1053.0],["2010-09-10",29.3001,29.4473,29.0056,29.2019,2155.0],["2010-09-13",29.3491,29.4473,28.9565,29.3982,2867.0],["2010-09-14",29.3982,29.3982,28.6129,28.9565,1426.0],["2010-09-15",28.7602,28.7602,28.1712,28.3676,2187.0],["2010-09-16",28.4657,28.4657,27.8277,27.8277,2624.0],["2010-09-17",28.1222,28.1222,26.8461,26.8952,4115.0],["2010-09-20",27.0915,27.5332,27.0424,27.5332,3208.0],["2010-09-21",27.7295,27.7786,27.1897,27.4841,2203.0],["2010-09-22",27.4351,27.4351,26.9934,26.9934,956.0],["2010-09-23",26.9934,27.2387,26.0609,26.0609,1474.0],["2010-09-24",26.5026,26.9443,26.5026,26.8461,3305.0],["2010-09-27",26.6989,26.8952,26.2572,26.748,3078.0],["2010-09-28",26.8952,26.8952,26.5026,26.748,956.0],["2010-09-29",26.6007,26.8461,26.6007,26.8461,6383.0],["2010-09-30",26.9934,27.2878,26.748,27.2387,5038.0],["2010-10-01",27.4351,27.8768,27.1406,27.8768,2333.0],["2010-10-04",27.8768,27.8768,26.748,26.797,2122.0],["2010-10-05",27.0915,27.4351,27.0424,27.386,13802.0],["2010-10-06",27.4351,27.4842,27.2388,27.3369,2252.0],["2010-10-07",27.6314,27.6314,26.797,27.0424,2916.0],["2010-10-08",27.0915,27.5332,27.0424,27.5332,6836.0],["2010-10-11",27.386,27.386,27.0424,27.2878,1539.0],["2010-10-12",27.0915,27.3369,26.9934,27.1897,2511.0],["2010-10-13",27.1406,27.4841,26.9934,27.4351,1831.0],["2010-10-14",27.6805,27.8768,27.1897,27.2387,3661.0],["2010-10-15",27.5823,27.6314,26.9934,27.1406,5395.0],["2010-10-18",27.0424,27.2387,26.9934,27.2387,1037.0],["2010-10-19",26.8952,27.2878,26.8952,26.9934,1069.0],["2010-10-20",27.1897,27.1897,26.6498,26.797,2770.0],["2010-10-21",26.9934,27.1406,26.3553,26.4535,2673.0],["2010-10-22",26.0609,26.6498,26.0118,26.4535,3240.0],["2010-10-25",26.5516,26.5516,26.2081,26.5026,1328.0],["2010-10-26",26.2572,26.2572,25.3738,25.7664,3856.0],["2010-10-27",25.521,25.521,25.2265,25.3737,6026.0],["2010-10-28",25.5701,25.5701,24.9811,25.0302,4504.0],["2010-10-29",24.883,25.3737,24.883,25.3247,5006.0],["2010-11-01",25.1774,25.2265,24.294,24.6376,2074.0],["2010-11-02",24.9811,24.9811,24.3922,24.6866,2754.0],["2010-11-03",24.5394,24.5394,24.294,24.3922,1782.0],["2010-11-04",24.5394,24.5885,24.294,24.5885,4342.0],["2010-11-05",24.6376,24.7357,24.294,24.4413,5929.0],["2010-11-08",24.294,24.4413,23.7051,23.7051,2430.0],["2010-11-09",23.8032,23.8032,22.7726,22.9689,6156.0],["2010-11-10",22.9689,23.067,21.3493,22.6253,10611.0],["2010-11-11",22.2818,22.6253,21.4474,22.4781,2981.0],["2010-11-12",22.0855,22.5763,21.5947,22.3309,3775.0],["2010-11-15",22.3309,22.3309,21.5947,21.7419,4455.0],["2010-11-16",21.6438,21.6438,21.0057,21.2511,5589.0],["2010-11-17",21.2511,21.3493,21.1039,21.2511,1976.0],["2010-11-18",21.3002,21.3984,21.3002,21.3002,2236.0],["2010-11-19",21.3493,22.3799,21.3493,22.1345,9088.0],["2010-11-22",22.2818,22.2818,21.8401,22.0364,3775.0],["2010-11-23",21.9382,22.2327,21.4965,21.8401,4763.0],["2010-11-24",22.1346,24.1959,22.1346,23.5088,13462.0],["2010-11-26",23.7051,23.9014,23.1652,23.4597,7436.0],["2010-11-29",23.2634,24.0486,23.2143,23.2634,3499.0],["2010-11-30",23.018,23.1161,22.6253,22.9198,2673.0],["2010-12-01",23.2634,23.656,22.9198,23.656,5670.0],["2010-12-02",23.6069,24.6867,23.6069,24.3922,7808.0],["2010-12-03",23.3615,23.5578,23.1161,23.3124,13300.0],["2010-12-06",23.1652,24.6866,22.9689,23.2634,6561.0],["2010-12-07",23.3124,23.3124,22.9689,23.3124,6156.0],["2010-12-08",23.3124,24.5394,22.8217,23.067,22081.0],["2010-12-09",23.067,24.5394,22.6253,23.5578,16880.0],["2010-12-10",23.4106,24.8339,23.3124,24.7848,4050.0],["2010-12-13",24.6866,25.8645,24.6866,25.6682,5621.0],["2010-12-14",25.6682,26.9934,25.6682,26.797,8246.0],["2010-12-15",27.4351,28.2203,27.4351,27.6314,12928.0],["2010-12-16",27.7295,29.1528,27.7295,29.1037,9218.0],["2010-12-17",29.3982,29.9381,28.3185,29.3001,12296.0],["2010-12-20",29.3001,29.4473,28.9074,29.251,4066.0],["2010-12-21",29.251,29.9381,29.1038,29.889,7906.0],["2010-12-22",29.9381,29.9381,29.4964,29.889,2138.0],["2010-12-23",29.889,31.116,29.8399,30.2326,6286.0],["2010-12-27",30.1835,30.1835,29.7418,29.889,3013.0],["2010-12-28",30.0362,30.6252,30.0362,30.3798,4309.0],["2010-12-29",30.5761,30.6252,29.5455,30.1344,3451.0],["2010-12-30",30.4289,30.5761,30.3798,30.3798,2333.0],["2010-12-31",30.478,30.7724,30.1835,30.3798,3856.0],["2011-01-03",30.478,30.478,29.9872,30.1344,4423.0],["2011-01-04",30.1344,30.1835,29.4473,29.4473,5800.0],["2011-01-05",29.3001,29.5455,29.1038,29.5455,1377.0],["2011-01-06",29.6436,30.1835,29.3982,29.7908,4763.0],["2011-01-07",29.889,29.889,29.3001,29.5945,1652.0],["2011-01-10",29.3491,29.5945,28.9565,29.2019,2495.0],["2011-01-11",28.2694,29.251,27.7295,28.8583,4747.0],["2011-01-12",29.1528,29.3491,28.9074,29.0547,3499.0],["2011-01-13",28.9565,29.1037,28.613,28.613,1523.0],["2011-01-14",28.7602,29.4964,28.7111,29.4964,4633.0],["2011-01-18",29.251,30.2816,29.251,30.1835,4471.0],["2011-01-19",30.2326,30.3307,29.7418,30.1344,4747.0],["2011-01-20",30.0362,30.8215,29.6436,30.4289,2835.0],["2011-01-21",30.5761,31.4595,30.4289,31.116,19424.0],["2011-01-24",31.2632,31.8031,31.0669,31.116,5864.0],["2011-01-25",31.116,31.1651,30.1835,30.2816,3418.0],["2011-01-26",30.2816,30.3307,29.889,30.0362,3321.0],["2011-01-27",30.0362,30.0362,28.7602,28.9074,29257.0],["2011-01-28",29.1037,29.3491,27.1897,27.4351,7322.0],["2011-01-31",28.2694,28.662,27.0915,28.2694,5233.0],["2011-02-01",28.5148,28.8093,28.0731,28.3185,1928.0],["2011-02-02",28.1712,28.3185,27.8768,28.0731,4957.0],["2011-02-03",27.8277,27.8768,26.9934,27.8768,1944.0],["2011-02-04",27.5823,28.3676,27.3369,27.7786,2738.0],["2011-02-07",27.7295,28.2203,27.4841,27.7295,3143.0],["2011-02-08",27.7786,28.1222,27.5332,28.0731,2219.0],["2011-02-09",27.8277,28.0731,27.2878,27.6805,1490.0],["2011-02-10",28.4657,29.5945,27.7295,28.8093,16070.0],["2011-02-11",28.662,29.0547,28.662,28.8583,2430.0],["2011-02-14",28.7602,28.7602,28.4657,28.662,4180.0],["2011-02-15",28.662,28.9074,28.5148,28.9074,3758.0],["2011-02-16",28.9074,29.5455,28.8093,29.5455,2592.0],["2011-02-17",29.0547,29.0547,27.9749,28.7602,4941.0],["2011-02-18",29.1037,29.1037,28.4657,28.662,2948.0],["2011-02-22",28.5639,28.5639,27.5823,27.5823,2527.0],["2011-02-23",27.7786,27.9259,27.0424,27.0424,1782.0],["2011-02-24",27.1406,27.4841,26.2572,26.4044,6869.0],["2011-02-25",26.5026,26.748,26.5026,26.6989,4682.0],["2011-02-28",26.748,26.748,26.5026,26.6498,5800.0],["2011-03-01",26.748,26.748,26.0118,26.0118,3305.0],["2011-03-02",26.0609,26.2572,25.5701,26.159,10498.0],["2011-03-03",26.2081,26.748,26.0118,26.159,2122.0],["2011-03-04",26.2081,26.3553,25.7664,25.7664,4747.0],["2011-03-07",25.8155,26.0118,24.883,24.883,8246.0],["2011-03-08",26.6989,26.9934,25.5701,25.7664,33599.0],["2011-03-09",25.9136,26.2572,25.7173,25.7664,11956.0],["2011-03-10",25.3247,26.0118,24.7848,24.7848,9866.0],["2011-03-11",24.7848,25.521,24.7848,25.3737,10222.0],["2011-03-14",24.9811,25.3737,24.9811,25.2265,1814.0],["2011-03-15",24.6376,25.2265,24.2449,24.4903,9461.0],["2011-03-16",24.5394,24.932,24.1959,24.294,9218.0],["2011-03-17",24.7848,24.7848,24.3431,24.4413,2624.0],["2011-03-18",24.5885,25.1774,24.5885,25.0793,3985.0],["2011-03-21",25.3737,25.3737,25.0793,25.2265,11599.0],["2011-03-22",25.3247,25.7664,25.0302,25.0302,1280.0],["2011-03-23",24.9811,25.1284,24.5885,25.0302,502.0],["2011-03-24",25.0302,25.1284,24.932,25.0793,1685.0],["2011-03-25",25.1284,25.2265,24.883,25.1284,2430.0],["2011-03-28",25.2756,25.6682,24.932,25.0302,2867.0],["2011-03-29",25.0302,25.4228,24.883,25.1284,8975.0],["2011-03-30",25.3247,25.7664,25.2756,25.6191,7420.0],["2011-03-31",25.4719,25.7173,25.2756,25.5701,5832.0],["2011-04-01",25.8155,26.159,25.5701,25.9627,11939.0],["2011-04-04",26.0609,26.6007,26.0118,26.4044,3791.0],["2011-04-05",26.2572,26.748,26.2572,26.6498,4617.0],["2011-04-06",26.8461,27.2387,26.797,27.0915,4261.0],["2011-04-07",27.4842,27.9749,26.9934,27.3369,8699.0],["2011-04-08",27.5332,27.8277,27.4841,27.4841,4374.0],["2011-04-11",27.4841,27.6314,27.0424,27.1406,13657.0],["2011-04-12",27.0424,27.6314,26.9443,27.0424,8440.0],["2011-04-13",27.1406,27.6805,26.9934,27.0915,6836.0],["2011-04-14",26.797,28.2203,26.748,28.024,2900.0],["2011-04-15",27.7786,28.7111,27.7295,28.5148,8424.0],["2011-04-18",28.024,28.662,27.9749,28.4166,4390.0],["2011-04-19",28.5639,28.8583,28.1712,28.2203,5864.0],["2011-04-20",27.4841,28.2694,26.4044,27.9749,18679.0],["2011-04-21",28.2694,28.662,27.5332,28.4166,14159.0],["2011-04-25",28.4166,28.8584,28.3676,28.613,16297.0],["2011-04-26",28.613,29.8399,28.4166,29.0056,13819.0],["2011-04-27",28.8584,29.7909,28.8584,29.5945,8764.0],["2011-04-28",29.4473,29.8399,29.1528,29.6436,16913.0],["2011-04-29",29.7908,30.0853,29.4964,29.7908,6480.0],["2011-05-02",29.8399,30.6252,29.4964,30.4289,14580.0],["2011-05-03",29.9872,30.5761,29.9872,30.2816,8424.0],["2011-05-04",30.3798,31.116,30.3798,30.7233,8910.0],["2011-05-05",30.6743,31.5086,30.3798,31.116,18695.0],["2011-05-06",31.116,31.9012,31.116,31.2632,7646.0],["2011-05-09",31.165,31.7049,30.9687,31.2632,7452.0],["2011-05-10",31.5086,31.5086,31.0669,31.5086,5978.0],["2011-05-11",31.3123,32.0485,31.3123,31.4595,17383.0],["2011-05-12",31.4104,31.754,30.6252,31.0178,7452.0],["2011-05-13",31.116,32.392,31.0669,31.7049,13997.0],["2011-05-16",31.5086,31.6068,30.9197,30.9197,10984.0],["2011-05-17",30.8706,31.2632,30.1835,30.4289,20947.0],["2011-05-18",30.4289,30.8215,30.4289,30.6743,4196.0],["2011-05-19",30.9197,31.0669,30.6743,30.7724,5200.0],["2011-05-20",30.6252,30.8706,30.527,30.527,6480.0],["2011-05-23",30.4289,31.0669,30.3307,30.9197,10514.0],["2011-05-24",30.8706,31.8031,30.527,30.7233,9072.0],["2011-05-25",30.5761,31.0178,30.3307,30.5761,11680.0],["2011-05-26",30.5761,30.6743,29.9872,30.6252,9218.0],["2011-05-27",30.8215,31.0669,30.6743,30.8215,10741.0],["2011-05-31",31.2141,31.8031,30.7724,31.0178,45635.0],["2011-06-01",31.116,31.2632,30.3798,30.4289,14823.0],["2011-06-02",30.4289,30.8215,30.1835,30.2816,8942.0],["2011-06-03",29.8399,30.2816,29.251,29.4964,11227.0],["2011-06-06",29.3982,29.7908,29.3982,29.4473,5427.0],["2011-06-07",29.7418,29.7418,29.1528,29.3491,8084.0],["2011-06-08",29.251,29.5945,29.1037,29.3491,5929.0],["2011-06-09",29.3491,29.4473,29.0547,29.2019,5800.0],["2011-06-10",29.0056,29.4473,28.9074,29.1037,6253.0],["2011-06-13",29.0056,29.1037,28.3676,28.662,10125.0],["2011-06-14",28.8093,29.0547,28.8093,29.0056,3127.0],["2011-06-15",28.7111,29.1037,28.3676,28.4166,4034.0],["2011-06-16",28.4657,29.0056,28.2203,28.9074,6269.0],["2011-06-17",28.9565,29.1037,28.613,28.9074,9185.0],["2011-06-20",28.7602,29.4473,28.7111,29.3001,4973.0],["2011-06-21",29.5454,29.7418,29.251,29.7418,6156.0],["2011-06-22",29.5945,29.8399,29.3491,29.5945,6610.0],["2011-06-23",29.3982,30.1344,29.3001,29.4473,6026.0],["2011-06-24",29.5454,30.0853,29.1037,29.9872,68996.0],["2011-06-27",29.7908,30.3307,29.6927,30.2816,6399.0],["2011-06-28",30.2325,30.4779,29.889,30.4289,4536.0],["2011-06-29",30.6252,30.7724,30.4289,30.527,3742.0],["2011-06-30",30.3798,30.8215,29.5945,29.9872,4730.0],["2011-07-01",30.0362,30.0362,29.3982,29.8399,5054.0],["2011-07-05",29.889,29.889,29.4473,29.7908,2851.0],["2011-07-06",29.5945,30.1344,29.251,30.1344,4439.0],["2011-07-07",30.2326,30.527,29.889,30.1344,3434.0],["2011-07-08",29.7418,30.4289,29.3491,29.4964,5200.0],["2011-07-11",29.3491,29.7418,29.2019,29.5945,2803.0],["2011-07-12",29.5454,29.5454,28.3185,28.9565,10951.0],["2011-07-13",29.0056,29.3001,27.9259,29.0547,16508.0],["2011-07-14",28.9565,29.4473,28.5148,28.5148,4860.0],["2011-07-15",28.5639,28.5639,27.9749,28.1222,4115.0],["2011-07-18",28.2694,28.2694,27.3369,27.4351,7225.0],["2011-07-19",27.6805,28.0731,27.386,27.4351,3791.0],["2011-07-20",27.4841,28.2203,27.4841,27.6805,1118.0],["2011-07-21",27.9258,27.9258,27.3369,27.8277,4406.0],["2011-07-22",27.8768,27.8768,27.3369,27.5823,3337.0],["2011-07-25",27.4351,27.8768,27.2878,27.5332,3370.0],["2011-07-26",27.386,27.8768,27.2878,27.5823,3888.0],["2011-07-27",27.5332,27.7786,26.2572,26.3062,6577.0],["2011-07-28",26.3063,26.8952,25.8155,26.2572,4471.0],["2011-07-29",25.9136,26.2572,25.2756,26.0609,9121.0],["2011-08-01",26.2572,26.4535,25.3247,25.6682,9914.0],["2011-08-02",25.6682,25.7664,24.5885,24.6376,5605.0],["2011-08-03",24.7848,25.3737,23.8032,25.3247,9056.0],["2011-08-04",25.0793,25.4228,23.7051,23.9014,6269.0],["2011-08-05",24.0977,24.6376,21.9382,24.294,9963.0],["2011-08-08",23.656,23.7542,21.2511,21.8401,14029.0],["2011-08-09",22.2818,22.2818,19.7297,21.0548,11470.0],["2011-08-10",20.6131,21.1039,19.6806,19.6806,5573.0],["2011-08-11",22.1836,22.1836,19.8769,21.9873,14337.0],["2011-08-12",22.5763,23.3615,22.5763,23.1652,6529.0],["2011-08-15",23.5578,24.6866,23.5578,24.5885,16119.0],["2011-08-16",24.1468,25.2756,24.1468,25.1284,16330.0],["2011-08-17",25.3738,25.8645,24.5394,24.5885,6691.0],["2011-08-18",24.5394,24.7357,22.7726,22.9198,9574.0],["2011-08-19",22.6744,23.3124,21.791,21.8892,6043.0],["2011-08-22",22.3799,22.5272,21.2511,21.5947,7209.0],["2011-08-23",21.5456,22.3309,21.3002,22.0364,8861.0],["2011-08-24",21.5947,22.6744,21.2511,21.6928,9850.0],["2011-08-25",21.4965,22.0855,20.5149,21.153,8748.0],["2011-08-26",21.1039,22.0855,21.1039,22.0364,2997.0],["2011-08-29",22.1836,22.9689,22.1836,22.6744,7922.0],["2011-08-30",22.9689,23.018,22.2327,22.8707,3791.0],["2011-08-31",22.8707,23.7542,22.1836,22.4781,7646.0],["2011-09-01",22.6253,23.067,21.791,21.8401,7112.0],["2011-09-02",21.5456,22.1345,20.8585,21.0548,6010.0],["2011-09-06",20.564,21.4474,20.3186,21.153,4293.0],["2011-09-07",21.3984,22.0855,21.0548,21.8892,2754.0],["2011-09-08",21.8401,21.9382,21.1039,21.3002,2673.0],["2011-09-09",21.0057,21.7419,20.9567,21.5947,4698.0],["2011-09-12",21.3984,21.6928,21.1039,21.3493,8278.0],["2011-09-13",21.5947,21.6928,21.153,21.4474,4163.0],["2011-09-14",21.6438,22.5272,21.0057,22.3309,8780.0],["2011-09-15",22.3309,22.9198,22.0855,22.8707,8116.0],["2011-09-16",22.9689,23.018,22.4781,22.8217,9364.0],["2011-09-19",22.3799,23.018,21.2021,22.8217,6707.0],["2011-09-20",23.018,23.2634,22.3799,22.3799,6172.0],["2011-09-21",22.4781,22.5763,21.8892,22.1345,4244.0],["2011-09-22",21.5947,21.6928,20.6131,21.0548,6626.0],["2011-09-23",21.2511,23.5578,21.2511,23.3615,17577.0],["2011-09-26",23.3124,25.1284,23.3124,25.0793,20363.0],["2011-09-27",25.2756,26.5026,24.932,25.9627,10854.0],["2011-09-28",26.0118,26.0118,25.2265,25.2265,4601.0],["2011-09-29",25.4228,25.7173,24.8339,25.4719,4196.0],["2011-09-30",24.9811,25.4719,24.883,24.883,2495.0],["2011-10-03",24.6866,25.0302,22.3799,22.6744,6658.0],["2011-10-04",22.6253,24.1959,21.9873,24.0977,7873.0],["2011-10-05",24.3431,24.3431,23.2143,23.4106,2479.0],["2011-10-06",23.2634,24.883,23.2634,24.8339,3888.0],["2011-10-07",24.5885,24.9811,23.7051,23.9014,2981.0],["2011-10-10",24.2449,24.5885,23.9505,24.5885,3499.0],["2011-10-11",24.5394,25.0302,24.4903,25.0302,2203.0],["2011-10-12",25.0793,25.8645,24.7848,25.8645,14710.0],["2011-10-13",25.7664,25.7664,24.7357,25.6682,1539.0],["2011-10-14",25.7173,26.159,25.4228,26.159,2965.0],["2011-10-17",28.5148,28.5148,25.1774,25.2265,2543.0],["2011-10-18",25.521,25.8645,25.0302,25.7173,5362.0],["2011-10-19",25.7173,26.2572,24.7848,24.8339,3078.0],["2011-10-20",24.8339,24.932,23.9014,24.2449,1669.0],["2011-10-21",25.0302,25.2756,24.0486,24.4903,2851.0],["2011-10-24",24.3431,25.1774,24.3431,25.0793,3046.0],["2011-10-25",24.932,25.1284,24.294,24.4413,3532.0],["2011-10-26",24.8339,24.932,24.2449,24.4903,2641.0],["2011-10-27",25.2265,25.4719,24.294,25.4228,13171.0],["2011-10-28",25.3738,26.2572,24.9811,25.4719,3596.0],["2011-10-31",25.5701,25.7173,24.8339,25.2265,4925.0],["2011-11-01",24.3431,25.1774,24.1959,24.294,2916.0],["2011-11-02",24.7357,24.8339,23.9014,24.294,3742.0],["2011-11-03",24.4903,25.0302,24.2449,24.8339,7695.0],["2011-11-04",24.6376,25.0302,24.1959,24.7357,2300.0],["2011-11-07",24.5885,24.7357,23.8523,24.3922,3208.0],["2011-11-08",24.4903,24.7848,24.2449,24.6866,2333.0],["2011-11-09",23.9995,24.5394,23.3124,23.3124,3467.0],["2011-11-10",23.7051,24.6866,23.4597,24.294,3920.0],["2011-11-11",24.3431,24.6866,23.9505,24.6866,4050.0],["2011-11-14",24.3431,24.7357,23.5578,23.656,3386.0],["2011-11-15",23.656,23.7541,23.067,23.7541,1944.0],["2011-11-16",23.4106,23.7051,22.2327,22.3799,2851.0],["2011-11-17",22.3309,22.9198,21.3493,21.791,4244.0],["2011-11-18",21.791,22.1346,21.5947,21.791,3175.0],["2011-11-21",21.3984,21.791,21.0057,21.4965,3937.0],["2011-11-22",21.6438,21.7419,21.3493,21.4474,2025.0],["2011-11-23",21.1039,21.4965,20.4168,20.8585,4601.0],["2011-11-25",20.7113,22.3799,20.7113,21.5947,6755.0],["2011-11-28",22.3309,23.018,22.1836,22.6744,2705.0],["2011-11-29",22.6744,23.1161,22.0855,22.6253,2074.0],["2011-11-30",23.9505,23.9995,22.0855,23.067,13203.0],["2011-12-01",22.8707,23.3124,22.1836,23.067,6917.0],["2011-12-02",23.4106,23.656,22.5763,23.018,17075.0],["2011-12-05",23.3124,23.5578,22.5272,23.2143,10546.0],["2011-12-06",22.9689,23.4597,22.9198,23.1652,6788.0],["2011-12-07",23.1161,23.3124,22.8217,22.9689,3726.0],["2011-12-08",22.8707,23.067,22.1345,22.1345,3742.0],["2011-12-09",13.4967,23.067,13.4967,22.6744,14159.0],["2011-12-12",20.6131,22.6253,20.1223,20.9076,8732.0],["2011-12-13",21.153,21.8401,20.9076,21.2021,5945.0],["2011-12-14",20.9076,21.6438,20.6131,21.153,4682.0],["2011-12-15",21.3493,21.7419,21.1039,21.3493,8149.0],["2011-12-16",21.5456,21.8892,20.7603,20.8585,10287.0],["2011-12-19",20.9567,21.3493,20.1223,20.1223,3775.0],["2011-12-20",20.5149,21.0548,20.3677,20.6131,9072.0],["2011-12-21",20.7603,20.7603,19.9751,20.3677,4649.0],["2011-12-22",20.564,20.8094,20.1223,20.3677,6059.0],["2011-12-23",20.3677,20.5149,19.6315,20.2696,3856.0],["2011-12-27",20.2696,20.3677,20.1223,20.2696,1523.0],["2011-12-28",20.0732,20.2205,19.6806,19.926,2495.0],["2011-12-29",19.926,20.2205,19.7788,20.0242,1604.0],["2011-12-30",19.6806,20.1223,19.0917,19.6806,11583.0],["2012-01-03",20.1714,20.3677,19.7297,20.0732,6043.0],["2012-01-04",19.8769,20.1714,19.7788,20.0732,3726.0],["2012-01-05",20.0242,20.2205,19.8278,20.2205,3289.0],["2012-01-06",20.1223,20.2205,19.9751,20.0242,2268.0],["2012-01-09",20.2696,20.2696,19.8278,19.9751,13138.0],["2012-01-10",20.3677,20.6131,19.8769,20.4659,6124.0],["2012-01-11",20.515,22.1836,20.515,22.0855,7355.0],["2012-01-12",22.3799,23.4106,22.3309,23.2634,12701.0],["2012-01-13",22.8217,23.4597,22.3309,22.8217,2300.0],["2012-01-17",25.4719,25.4719,22.8707,23.067,5378.0],["2012-01-18",23.4597,23.5578,22.8217,23.2634,3807.0],["2012-01-19",23.4597,25.7173,23.3615,23.9505,3451.0],["2012-01-20",24.0486,24.7357,24.0486,24.6866,1539.0],["2012-01-23",24.8339,24.9811,23.1652,23.7051,9509.0],["2012-01-24",23.656,24.4903,23.4597,24.2449,3208.0],["2012-01-25",24.294,24.3922,23.7541,23.8523,5719.0],["2012-01-26",23.8523,24.0486,23.3615,23.8523,4066.0],["2012-01-27",23.8032,24.0977,23.4106,23.9995,2462.0],["2012-01-30",23.7051,24.0977,23.5578,23.656,1490.0],["2012-01-31",23.9014,23.9014,23.3615,23.5578,2576.0],["2012-02-01",23.656,23.8523,23.067,23.3615,4909.0],["2012-02-02",23.2634,23.656,22.9689,23.5578,8035.0],["2012-02-03",24.3431,24.5885,23.656,24.294,3807.0],["2012-02-06",24.1468,24.2449,23.9014,24.0977,794.0],["2012-02-07",23.9505,24.294,23.7051,23.9995,3548.0],["2012-02-08",23.9505,23.9505,23.5088,23.8032,2414.0],["2012-02-09",23.8523,24.0977,23.067,23.9014,3062.0],["2012-02-10",23.5578,24.0486,22.429,23.9505,3353.0],["2012-02-13",24.2449,24.2449,23.5088,23.9014,3888.0],["2012-02-14",23.9014,23.9995,22.0855,23.8523,11648.0],["2012-02-15",24.0486,24.1959,23.5578,23.9995,3661.0],["2012-02-16",23.8523,24.294,22.3309,23.8523,8359.0],["2012-02-17",24.0486,24.5394,23.9014,24.1468,3645.0],["2012-02-21",23.3124,24.0486,23.3124,23.656,8408.0],["2012-02-22",23.2143,23.7051,23.067,23.1161,8926.0],["2012-02-23",23.2143,23.5088,23.067,23.2634,3321.0],["2012-02-24",23.5088,23.5088,22.2818,22.6744,1085.0],["2012-02-27",22.6253,23.3124,22.6253,22.7726,1166.0],["2012-02-28",22.6253,23.018,22.4781,22.6744,1993.0],["2012-02-29",22.7235,23.1161,22.3309,22.3799,3386.0],["2012-03-01",22.3799,23.018,22.2818,22.5763,3726.0],["2012-03-02",22.4781,22.6744,21.791,22.5763,11761.0],["2012-03-05",22.429,22.7235,22.3309,22.4781,6415.0],["2012-03-06",22.0855,22.3309,21.5456,21.5947,4180.0],["2012-03-07",21.791,21.8401,21.3002,21.5947,10012.0],["2012-03-08",21.791,22.2818,21.153,22.2327,8780.0],["2012-03-09",22.2818,22.9689,22.2818,22.7726,2349.0],["2012-03-12",22.6253,23.067,22.6253,22.8217,2803.0],["2012-03-13",23.1161,23.8032,22.8217,23.8032,7679.0],["2012-03-14",23.656,24.1959,23.5088,24.0486,5216.0],["2012-03-15",24.4903,24.5394,23.9014,24.5394,5573.0],["2012-03-16",24.5394,24.5394,23.8523,24.4413,7452.0],["2012-03-19",24.0486,24.5394,23.8032,24.5394,3353.0],["2012-03-20",24.2449,25.0793,24.0977,24.4903,2106.0],["2012-03-21",24.6376,24.7357,24.294,24.4413,3775.0],["2012-03-22",24.0977,25.3247,23.3615,24.0486,11178.0],["2012-03-23",24.0486,24.3431,23.6069,24.0977,10076.0],["2012-03-26",24.3922,24.883,23.9995,24.5394,14969.0],["2012-03-27",24.6376,24.9811,24.3922,24.4903,10692.0],["2012-03-28",24.4413,25.3247,24.2449,24.8339,11842.0],["2012-03-29",24.4903,25.3247,24.294,25.1774,16751.0],["2012-03-30",25.3737,25.7173,24.7357,25.4228,10012.0],["2012-04-02",25.7173,26.2081,24.9811,26.2081,14693.0],["2012-04-03",26.2081,26.2081,25.6682,25.7173,15568.0],["2012-04-04",25.2756,25.7173,24.6866,25.2756,8910.0],["2012-04-05",25.5701,25.7173,25.0302,25.5701,11777.0],["2012-04-09",25.2265,25.5701,25.2265,25.4228,9007.0],["2012-04-10",25.4228,25.4719,24.3431,24.4413,9331.0],["2012-04-11",25.0302,26.2572,24.4412,25.2265,12053.0],["2012-04-12",25.3247,25.9136,25.2756,25.5701,8278.0],["2012-04-13",25.9136,26.9934,25.2265,26.797,14807.0],["2012-04-16",27.3369,27.8277,26.748,26.8952,13964.0],["2012-04-17",26.9443,27.386,26.9443,27.0915,10125.0],["2012-04-18",26.797,27.6314,26.797,27.0915,7452.0],["2012-04-19",27.5823,27.7295,26.9934,26.9934,3661.0],["2012-04-20",27.3369,27.5332,27.0915,27.2878,6691.0],["2012-04-23",27.3369,27.5332,27.0424,27.2387,6804.0],["2012-04-24",27.386,27.5332,27.2387,27.5332,2057.0],["2012-04-25",27.8768,27.8768,27.3369,27.4841,3240.0],["2012-04-26",27.1897,27.4841,26.9443,27.0915,10449.0],["2012-04-27",27.1897,27.386,26.5516,26.797,6383.0],["2012-04-30",26.5516,26.6498,25.1774,25.3247,13608.0],["2012-05-01",25.2265,26.5026,25.2265,25.4228,9655.0],["2012-05-02",25.0793,25.6682,24.5885,25.3247,6318.0],["2012-05-03",25.1774,25.3738,24.5394,24.6376,6318.0],["2012-05-04",24.5394,24.8339,24.0486,24.0486,4050.0],["2012-05-07",23.9014,24.8339,23.3124,24.3431,4050.0],["2012-05-08",24.1959,24.5394,23.8523,24.0486,4261.0],["2012-05-09",23.9505,24.1468,23.7051,23.9505,4050.0],["2012-05-10",24.2449,24.4903,24.1959,24.3922,2608.0],["2012-05-11",24.1959,24.4903,23.7542,24.1959,5022.0],["2012-05-14",24.0977,24.3431,23.4597,23.6069,6318.0],["2012-05-15",23.5088,24.4903,23.3124,23.7541,5508.0],["2012-05-16",23.9505,24.3431,23.3124,23.6069,6318.0],["2012-05-17",23.5088,24.0486,23.4106,23.5578,2252.0],["2012-05-18",23.3124,23.9995,23.1652,23.4597,8262.0],["2012-05-21",23.4106,24.0977,23.2143,23.656,8149.0],["2012-05-22",23.9505,24.0977,23.3124,23.4597,5022.0],["2012-05-23",23.3615,23.656,23.3124,23.5088,4698.0],["2012-05-24",23.7542,23.9505,23.3124,23.6069,6383.0],["2012-05-25",23.5578,23.9505,23.4106,23.5578,1636.0],["2012-05-29",23.8523,23.9014,23.4106,23.5578,10935.0],["2012-05-30",23.4597,24.0486,23.4597,23.656,4957.0],["2012-05-31",23.7051,23.9995,23.1652,23.3615,9736.0],["2012-06-01",23.1652,23.7541,22.9198,23.018,3370.0],["2012-06-04",23.3124,23.3615,22.0855,22.6744,4779.0],["2012-06-05",22.6253,22.9689,22.4781,22.9198,9477.0],["2012-06-06",23.2634,23.5578,22.5763,23.5578,13284.0],["2012-06-07",24.0486,24.4413,23.9014,24.1959,14078.0],["2012-06-08",24.0486,26.159,23.9014,25.2265,19748.0],["2012-06-11",25.7664,28.9565,25.7664,28.1712,64330.0],["2012-06-12",28.4657,30.9197,27.7295,30.3307,41278.0],["2012-06-13",30.4289,32.0485,29.9381,31.5086,43416.0],["2012-06-14",31.1651,33.5208,30.5761,33.3736,59616.0],["2012-06-15",33.5208,34.6987,33.4718,34.1589,65626.0],["2012-06-18",34.1098,36.5146,31.9994,35.7785,77452.0],["2012-06-19",35.8766,36.1711,33.9625,35.0914,52974.0],["2012-06-20",34.846,34.846,33.8153,34.846,45166.0],["2012-06-21",34.846,35.5331,33.6681,34.7478,55064.0],["2012-06-22",34.6006,37.8398,34.4533,36.1711,704279.0],["2012-06-25",35.4349,40.8827,34.5515,39.1158,79007.0],["2012-06-26",39.2631,39.7539,31.0669,34.0116,224257.0],["2012-06-27",33.3245,36.3183,32.4411,34.4533,97816.0],["2012-06-28",34.0116,35.6803,33.2754,35.3368,37973.0],["2012-06-29",35.8766,38.4778,35.8766,38.2324,46024.0],["2012-07-02",38.576,39.4594,38.2815,39.3612,49216.0],["2012-07-03",39.6557,39.9502,39.2631,39.7048,26892.0],["2012-07-05",39.7539,39.9502,39.3121,39.5085,24673.0],["2012-07-06",39.0177,39.7048,38.1833,39.4594,12944.0],["2012-07-09",39.5575,39.9992,39.2631,39.852,34004.0],["2012-07-10",39.9011,39.9011,39.2631,39.5575,14726.0],["2012-07-11",39.5085,40.1956,38.7232,39.6557,21870.0],["2012-07-12",39.214,40.1956,38.7723,39.8029,24430.0],["2012-07-13",39.9011,40.5391,39.852,40.2446,15017.0],["2012-07-16",40.2446,40.6373,39.9992,40.49,36920.0],["2012-07-17",40.49,40.6373,40.0483,40.4409,15212.0],["2012-07-18",40.5391,40.8336,40.2937,40.8336,26892.0],["2012-07-19",40.9808,42.6986,40.0483,42.5513,29030.0],["2012-07-20",42.1096,43.3857,42.1096,42.944,20363.0],["2012-07-23",42.355,43.0421,41.7661,41.9624,32497.0],["2012-07-24",42.2569,42.2569,41.2753,41.717,17107.0],["2012-07-25",42.0115,43.4838,40.9317,43.1894,25256.0],["2012-07-26",43.6311,45.1034,43.6311,45.0053,23020.0],["2012-07-27",45.2998,46.8703,45.0544,46.7721,27556.0],["2012-07-30",47.0175,47.5574,46.4286,46.9684,30699.0],["2012-07-31",46.9684,47.1647,45.3488,45.447,24867.0],["2012-08-01",45.6924,46.3795,43.9746,43.9746,35543.0],["2012-08-02",43.6802,44.0728,39.8029,42.0606,45020.0],["2012-08-03",42.355,47.0666,42.355,46.5758,31444.0],["2012-08-06",46.9684,50.1095,46.8703,49.5696,57915.0],["2012-08-07",50.5021,51.3855,50.0604,50.7475,46219.0],["2012-08-08",51.7782,53.2505,49.0788,49.5696,32060.0],["2012-08-09",49.1279,49.3733,42.8949,43.9256,48389.0],["2012-08-10",43.7292,45.1525,42.5513,43.6802,21433.0],["2012-08-13",42.6004,44.5145,39.852,41.9133,50431.0],["2012-08-14",42.2569,43.582,41.7661,42.8458,18031.0],["2012-08-15",42.6495,43.4348,42.5514,43.4348,15649.0],["2012-08-16",43.4348,44.3672,42.944,44.0237,16864.0],["2012-08-17",44.0237,44.3182,43.1894,44.3182,12377.0],["2012-08-20",44.0237,44.4654,43.4838,44.171,10125.0],["2012-08-21",44.3182,45.5452,43.2384,43.2875,16961.0],["2012-08-22",43.3857,43.8274,42.0606,42.2078,12992.0],["2012-08-23",42.1587,42.1587,39.0177,39.4103,20655.0],["2012-08-24",39.1158,39.4594,36.6619,39.1649,34069.0],["2012-08-27",38.7723,39.9502,38.2815,38.8704,20963.0],["2012-08-28",38.6741,41.4225,38.625,41.1771,20412.0],["2012-08-29",41.1281,43.1894,41.1281,42.6986,16330.0],["2012-08-30",42.4041,42.8458,41.6188,41.6679,8051.0],["2012-08-31",42.1096,42.6495,40.3919,41.0299,19942.0],["2012-09-04",41.1771,45.3488,41.1771,44.7599,34927.0],["2012-09-05",44.9071,45.1525,43.2384,43.9746,27751.0],["2012-09-06",44.22,44.4654,43.2875,43.582,17966.0],["2012-09-07",43.8765,44.0237,42.306,42.4532,14191.0],["2012-09-10",41.717,42.1587,39.9992,40.0483,21222.0],["2012-09-11",40.2446,41.7661,39.7538,40.6373,13527.0],["2012-09-12",40.6864,41.2753,39.0667,39.5085,13835.0],["2012-09-13",39.4103,40.1956,38.9195,39.9011,21287.0],["2012-09-14",39.9011,40.2937,39.0177,39.5085,19359.0],["2012-09-17",39.1649,39.8029,39.0177,39.8029,19181.0],["2012-09-18",39.7538,42.993,38.4778,42.5023,59081.0],["2012-09-19",42.5513,43.2875,42.355,42.7476,19683.0],["2012-09-20",42.4532,42.7967,41.4716,42.4041,10255.0],["2012-09-21",43.2384,45.0053,42.4532,44.6617,51629.0],["2012-09-24",44.171,44.9562,42.7477,44.9071,15633.0],["2012-09-25",45.0053,45.0053,41.717,41.9624,23782.0],["2012-09-26",42.0115,42.8458,41.4225,42.0606,11048.0],["2012-09-27",42.3059,43.2875,41.8152,42.7967,11858.0],["2012-09-28",42.5513,42.8458,40.9317,41.3734,14742.0],["2012-10-01",41.2753,43.3366,40.8827,42.5513,15050.0],["2012-10-02",42.6986,42.944,41.128,42.6004,15860.0],["2012-10-03",42.5513,43.6311,41.5697,43.1403,37908.0],["2012-10-04",43.3857,44.2691,43.2384,44.22,12085.0],["2012-10-05",44.22,44.9562,43.8274,44.5145,11000.0],["2012-10-08",44.22,44.22,41.8642,43.1403,12393.0],["2012-10-09",43.5329,44.9071,42.5023,44.22,26536.0],["2012-10-10",44.4163,46.3304,44.3182,45.5451,24932.0],["2012-10-11",45.9378,48.0482,45.8396,47.6555,36887.0],["2012-10-12",47.6555,47.9009,46.723,47.8519,15763.0],["2012-10-15",47.95,47.9991,46.3304,46.8703,19683.0],["2012-10-16",47.2138,47.2138,46.2322,46.4286,9639.0],["2012-10-17",46.4286,47.2138,45.4961,46.3795,15908.0],["2012-10-18",46.2813,46.4776,45.5451,45.8887,10562.0],["2012-10-19",45.5451,45.8396,42.9931,43.2384,22307.0],["2012-10-22",43.2875,43.9746,42.6986,42.9931,6561.0],["2012-10-23",42.5023,44.0728,42.0115,43.582,9412.0],["2012-10-24",43.8274,44.0728,42.1096,42.3059,6966.0],["2012-10-25",42.7477,43.4838,41.8642,42.4041,7630.0],["2012-10-26",42.5023,42.6986,41.7661,42.355,2884.0],["2012-10-31",42.5023,43.0912,41.717,42.944,8829.0],["2012-11-01",42.8949,44.0237,41.9624,42.6986,11048.0],["2012-11-02",42.993,43.582,40.7354,41.6188,15487.0],["2012-11-05",41.717,43.5329,41.717,43.3366,6561.0],["2012-11-06",43.582,45.7415,43.2385,44.9071,13138.0],["2012-11-07",44.22,44.3673,40.3428,41.6679,18598.0],["2012-11-08",41.5207,42.5513,40.9808,41.0299,11680.0],["2012-11-09",40.6863,41.5207,39.7048,40.8827,15390.0],["2012-11-12",41.9133,43.5329,41.9133,43.3857,13576.0],["2012-11-13",43.0421,44.7599,42.6004,44.5145,5540.0],["2012-11-14",44.7108,45.1525,41.1281,41.7661,15617.0],["2012-11-15",41.6188,42.2078,39.4594,39.7048,22291.0],["2012-11-16",39.9011,41.0299,39.0177,39.5575,21319.0],["2012-11-19",40.0974,40.6373,39.2631,40.3428,15633.0],["2012-11-20",39.7048,40.6373,37.7416,40.1956,19391.0],["2012-11-21",40.49,40.5391,39.2631,40.1956,4406.0],["2012-11-23",40.3919,42.355,40.3919,42.0606,7112.0],["2012-11-26",41.8642,42.7477,40.3428,42.6986,15406.0],["2012-11-27",42.5023,42.6986,41.079,41.3734,20428.0],["2012-11-28",41.079,41.9624,39.4594,41.2262,5573.0],["2012-11-29",41.6679,42.5023,40.2446,41.8152,8213.0],["2012-11-30",41.717,41.9624,40.9317,41.9624,12247.0],["2012-12-03",41.6188,42.1096,40.0974,41.8642,12101.0],["2012-12-04",41.717,42.8458,41.4225,42.5023,20979.0],["2012-12-05",42.7967,43.8765,42.5513,43.5329,15876.0],["2012-12-06",43.6802,44.9071,42.944,44.5145,31574.0],["2012-12-07",44.8581,45.1525,44.0237,45.1034,15374.0],["2012-12-10",45.1034,47.4592,44.6617,47.3611,16119.0],["2012-12-11",47.5083,52.0236,47.5083,52.0236,32773.0],["2012-12-12",52.1708,52.318,49.8641,50.1586,35186.0],["2012-12-13",37.5944,38.4778,36.8091,36.8091,1534853.0],["2012-12-14",37.0054,37.4962,36.8091,36.9073,222734.0],["2012-12-17",37.0545,37.2999,36.8091,36.9564,134590.0],["2012-12-18",37.0054,37.0054,36.8091,36.8582,113756.0],["2012-12-19",36.9073,37.349,36.8091,36.8582,135464.0],["2012-12-20",36.8582,37.2017,36.8091,36.9073,90299.0],["2012-12-21",36.8091,36.9564,36.5637,36.9564,156508.0],["2012-12-24",36.8091,37.2018,36.5637,36.76,24705.0],["2012-12-26",36.9073,36.9073,36.2202,36.4165,36531.0],["2012-12-27",36.5637,36.6619,35.6803,36.6619,83025.0],["2012-12-28",36.4165,37.1527,36.3183,36.8091,33793.0],["2012-12-31",36.5146,37.7907,36.4656,37.7416,63180.0],["2013-01-02",38.7723,38.7723,37.4962,37.987,84370.0],["2013-01-03",38.1833,38.3306,37.5453,37.5453,50366.0],["2013-01-04",37.7907,37.9379,37.4471,37.8888,46267.0],["2013-01-07",37.8889,37.8889,37.0545,37.0545,32530.0],["2013-01-08",36.9564,37.8398,36.5146,37.7416,61252.0],["2013-01-09",37.9379,37.9379,37.2017,37.6435,55242.0],["2013-01-10",37.7907,38.2815,37.349,37.7907,109415.0],["2013-01-11",37.987,37.987,37.1036,37.2017,56846.0],["2013-01-14",37.2999,37.8889,36.9564,37.7907,52990.0],["2013-01-15",37.4471,37.987,37.3981,37.7416,28998.0],["2013-01-16",37.6925,37.987,37.2999,37.987,24818.0],["2013-01-17",38.0361,38.1833,37.4471,37.5944,28949.0],["2013-01-18",37.8398,37.8888,37.3981,37.8888,57364.0],["2013-01-22",38.0361,38.1833,37.6925,38.0361,66550.0],["2013-01-23",38.8704,39.852,38.6741,39.3121,96050.0],["2013-01-24",39.4103,40.1465,39.1649,39.4594,93992.0],["2013-01-25",39.7538,39.9992,39.4103,39.852,33291.0],["2013-01-28",40.0483,40.4409,39.7538,40.4409,55696.0],["2013-01-29",40.4409,40.49,40.3428,40.4409,39852.0],["2013-01-30",40.3919,40.5882,40.1956,40.3428,42088.0],["2013-01-31",40.5391,40.5391,39.8029,40.2446,36434.0],["2013-02-01",40.5391,40.8336,39.852,40.5391,58385.0],["2013-02-04",40.49,40.9808,40.3919,40.7845,61123.0],["2013-02-05",41.1281,41.5698,40.7845,41.5207,39398.0],["2013-02-06",41.2262,41.6679,41.079,41.6188,22048.0],["2013-02-07",41.717,41.717,40.9317,41.5698,49086.0],["2013-02-08",41.6679,41.8642,41.4225,41.6188,32724.0],["2013-02-11",41.5698,41.6188,40.8827,41.2753,59584.0],["2013-02-12",41.6188,41.717,40.7354,40.8827,56133.0],["2013-02-13",41.2753,41.6188,40.6863,41.3734,81373.0],["2013-02-14",41.4225,41.6679,41.0299,41.128,26163.0],["2013-02-15",41.4716,42.2078,41.3244,41.4225,52974.0],["2013-02-19",41.3734,42.355,41.3734,42.2078,62467.0],["2013-02-20",42.3059,42.4532,42.1096,42.1587,101477.0],["2013-02-21",42.1587,42.2078,41.2753,41.5207,47466.0],["2013-02-22",41.9624,42.0605,41.6188,42.0115,52196.0],["2013-02-25",42.3059,42.8949,41.8152,41.8642,80773.0],["2013-02-26",42.0115,42.1587,41.4225,41.6679,64573.0],["2013-02-27",41.717,42.2569,41.5698,41.9133,98512.0],["2013-02-28",41.8642,42.4041,41.8152,42.0606,62143.0],["2013-03-01",41.7661,41.9624,41.4225,41.717,142414.0],["2013-03-04",41.6188,42.0115,41.3734,41.6679,52083.0],["2013-03-05",41.9624,42.1096,41.6679,41.717,143402.0],["2013-03-06",41.8642,42.5023,41.5698,41.717,46559.0],["2013-03-07",41.9133,42.1096,41.6679,41.9133,44339.0],["2013-03-08",42.2078,42.4041,41.9624,42.1587,51046.0],["2013-03-11",42.1096,42.2078,41.6679,41.7661,31396.0],["2013-03-12",41.7661,41.7661,40.8827,41.4225,43562.0],["2013-03-13",41.5698,41.8642,41.2262,41.4716,25110.0],["2013-03-14",41.5698,41.5698,40.0483,40.49,43027.0],["2013-03-15",40.5391,40.5882,39.5085,39.7539,64249.0],["2013-03-18",39.3121,40.5391,39.3121,40.3428,28204.0],["2013-03-19",40.49,40.7845,39.4103,39.9992,32481.0],["2013-03-20",40.0974,41.079,39.852,40.0483,44388.0],["2013-03-21",39.8029,40.2937,39.4103,39.9992,29306.0],["2013-03-22",40.0974,40.7845,39.7048,40.7845,50350.0],["2013-03-25",40.5391,40.9317,39.3121,40.1465,41326.0],["2013-03-26",40.1465,40.49,39.852,40.1465,29614.0],["2013-03-27",39.852,39.9502,39.3121,39.9011,40646.0],["2013-03-28",39.9992,40.8827,39.6557,40.5391,43870.0],["2013-04-01",40.7845,40.7845,39.0667,39.9502,56149.0],["2013-04-02",40.1465,41.1771,39.9992,41.0299,186916.0],["2013-04-03",40.9808,41.2262,39.7048,40.0483,31169.0],["2013-04-04",39.9502,40.7354,39.9011,40.5882,11081.0],["2013-04-05",40.1465,40.441,39.6557,40.1956,23198.0],["2013-04-08",40.1465,41.5698,39.9011,41.5207,44858.0],["2013-04-09",41.5698,41.6679,40.5882,41.2262,69012.0],["2013-04-10",41.4225,42.2569,41.128,42.0115,49572.0],["2013-04-11",41.9133,43.5329,41.3244,42.7476,45376.0],["2013-04-12",42.6495,43.4838,42.4532,43.1403,32805.0],["2013-04-15",42.8949,43.1894,41.5207,41.6188,65351.0],["2013-04-16",41.9133,42.7967,41.5698,42.5513,40354.0],["2013-04-17",42.1587,42.1587,41.4716,41.717,51451.0],["2013-04-18",41.6679,42.0605,40.7845,41.717,55015.0],["2013-04-19",41.6679,41.8642,41.2262,41.7661,22664.0],["2013-04-22",41.6679,42.5023,40.7354,42.3059,21724.0],["2013-04-23",42.6495,43.7783,42.1587,43.6311,35834.0],["2013-04-24",43.582,43.582,43.1403,43.1894,27540.0],["2013-04-25",43.2875,43.4838,43.1403,43.4838,25758.0],["2013-04-26",43.4348,43.5329,43.2385,43.4348,17626.0],["2013-04-29",43.582,43.6802,42.8949,43.6311,20558.0],["2013-04-30",43.8765,45.1034,43.7783,44.3673,56846.0],["2013-05-01",44.1709,44.1709,42.944,42.944,43189.0],["2013-05-02",43.1403,44.4163,43.1403,44.1219,22583.0],["2013-05-03",44.4163,45.0053,44.1709,44.3673,20444.0],["2013-05-06",44.5145,44.8581,44.1709,44.7108,13543.0],["2013-05-07",44.809,46.6249,44.5636,46.4777,16135.0],["2013-05-08",46.4776,46.8703,45.3979,45.7905,16119.0],["2013-05-09",45.4961,45.7905,43.9746,45.447,48665.0],["2013-05-10",45.5451,45.5451,45.0053,45.2507,19310.0],["2013-05-13",45.0053,45.2507,44.4654,44.9562,16330.0],["2013-05-14",44.1709,45.2507,44.1709,45.2507,25029.0],["2013-05-15",45.0053,45.3488,44.9071,45.1525,33291.0],["2013-05-16",44.858,45.2016,44.1709,45.0053,45376.0],["2013-05-17",45.1525,45.4961,44.9562,45.0544,38880.0],["2013-05-20",44.9071,48.8334,43.4838,43.9256,146027.0],["2013-05-21",43.9255,44.1709,42.7967,43.6802,32416.0],["2013-05-22",43.582,44.809,42.944,43.1403,44275.0],["2013-05-23",42.6986,42.944,42.0605,42.1587,35057.0],["2013-05-24",41.9624,42.8949,41.5207,42.7967,11875.0],["2013-05-28",43.4838,44.5636,43.2875,44.0237,20120.0],["2013-05-29",43.6311,43.6802,42.6004,42.8949,16540.0],["2013-05-30",43.0912,43.8765,42.7967,43.8274,23344.0],["2013-05-31",43.5329,43.582,42.3059,42.3059,42120.0],["2013-06-03",42.355,42.6986,40.0974,41.2753,67959.0],["2013-06-04",41.6679,42.1587,41.2753,41.6679,71847.0],["2013-06-05",41.717,42.4532,41.128,41.128,41926.0],["2013-06-06",41.2262,41.8152,40.6373,41.5207,56068.0],["2013-06-07",41.9624,42.1587,41.2753,41.6679,32837.0],["2013-06-10",41.9624,41.9624,40.9808,41.4716,60329.0],["2013-06-11",41.0299,41.3734,40.7354,41.128,21562.0],["2013-06-12",41.5207,41.8642,40.1956,40.1956,32708.0],["2013-06-13",40.2446,40.7354,40.0483,40.3919,42833.0],["2013-06-14",40.1465,40.4409,39.4103,40.2937,57737.0],["2013-06-17",40.6864,41.1281,39.8029,40.49,61009.0],["2013-06-18",40.6373,41.0299,40.2446,40.49,35559.0],["2013-06-19",40.5882,40.7354,39.1158,39.5085,58741.0],["2013-06-20",38.9686,39.5084,37.2508,37.4471,136534.0],["2013-06-21",37.4471,37.5944,36.122,37.1036,92194.0],["2013-06-24",36.4656,37.349,36.2202,36.3183,51062.0],["2013-06-25",36.6619,36.8091,35.9748,36.5146,47644.0],["2013-06-26",36.8091,37.2999,36.1711,36.711,28642.0],["2013-06-27",37.0545,37.2018,36.711,36.8582,32805.0],["2013-06-28",36.711,37.3981,36.0729,37.0054,174895.0],["2013-07-01",37.2999,38.8704,37.2999,38.5759,46850.0],["2013-07-02",38.6741,38.8704,36.711,37.1527,44145.0],["2013-07-03",36.9073,37.349,36.122,37.2017,60523.0],["2013-07-05",37.7416,37.7416,36.6128,36.9564,26033.0],["2013-07-08",37.2508,37.4471,36.6128,37.2508,27070.0],["2013-07-09",37.4471,37.8398,36.76,37.0054,37795.0],["2013-07-10",37.0545,37.3981,36.8582,37.1036,30974.0],["2013-07-11",37.5944,38.4287,37.2999,37.8888,28301.0],["2013-07-12",37.7416,38.7232,37.6434,38.5759,36223.0],["2013-07-15",38.5269,39.7048,38.5269,39.5085,40484.0],["2013-07-16",39.4594,39.4594,38.2324,38.7723,43157.0],["2013-07-17",38.9195,39.263,38.4287,39.0177,23441.0],["2013-07-18",39.0667,39.9011,38.2815,39.1649,58936.0],["2013-07-19",39.214,39.6066,38.7723,39.2631,37292.0],["2013-07-22",39.214,39.5084,38.576,39.2631,19651.0],["2013-07-23",39.5084,39.5575,38.625,38.8704,52391.0],["2013-07-24",39.2631,39.2631,38.625,39.0667,38637.0],["2013-07-25",38.8704,40.0483,38.8704,39.6557,44226.0],["2013-07-26",39.2631,39.852,39.214,39.4594,36094.0],["2013-07-29",39.214,39.5085,39.0177,39.3121,34036.0],["2013-07-30",39.5575,39.6557,38.7723,39.4594,30294.0],["2013-07-31",39.5084,39.7538,38.9686,39.0667,21481.0],["2013-08-01",39.3612,39.4594,39.0177,39.3121,35186.0],["2013-08-02",39.1158,39.5084,39.0667,39.2631,17156.0],["2013-08-05",39.2631,39.6557,39.214,39.4594,8651.0],["2013-08-06",39.4594,42.1096,39.4594,42.0115,62273.0],["2013-08-07",41.717,41.717,40.2937,40.9317,38848.0],["2013-08-08",41.1281,41.7661,40.2937,41.6188,21190.0],["2013-08-09",41.8642,44.3672,41.8642,43.8765,61301.0],["2013-08-12",43.4348,45.5452,43.3857,45.3979,38524.0],["2013-08-13",45.3488,45.7905,44.858,45.1525,21109.0],["2013-08-14",45.1034,45.2507,43.8765,44.6617,32222.0],["2013-08-15",44.3673,44.5636,43.6801,44.1219,33145.0],["2013-08-16",44.1709,44.4654,42.5023,42.6986,56749.0],["2013-08-19",43.582,44.6127,43.3366,43.9256,34312.0],["2013-08-20",44.6126,45.1034,43.9746,45.0053,26422.0],["2013-08-21",44.9562,45.1034,43.9746,44.2691,20363.0],["2013-08-22",44.22,46.2322,44.22,45.6433,25483.0],["2013-08-23",45.6433,45.6924,44.6617,44.9562,17982.0],["2013-08-26",44.9071,45.0053,43.1403,44.171,22129.0],["2013-08-27",43.7783,44.7108,42.7967,42.7967,17885.0],["2013-08-28",42.6495,42.7967,41.6188,42.0606,22405.0],["2013-08-29",42.1096,44.6617,42.1096,44.5636,27070.0],["2013-08-30",44.4163,46.085,44.3182,45.1034,43060.0],["2013-09-03",45.6433,48.0482,45.6433,46.5758,43789.0],["2013-09-04",46.6249,47.8518,46.6249,47.312,186073.0],["2013-09-05",47.4101,48.0972,45.9378,46.5758,44890.0],["2013-09-06",46.9194,49.4715,46.2323,48.3917,97135.0],["2013-09-09",48.4408,49.0298,48.3426,48.6371,41537.0],["2013-09-10",48.7843,49.5205,48.3917,48.588,31882.0],["2013-09-11",48.588,49.3242,48.539,49.0297,61414.0],["2013-09-12",49.0298,49.177,48.588,48.6862,46575.0],["2013-09-13",48.9807,48.9807,48.588,48.8334,28172.0],["2013-09-16",49.2752,50.5021,49.0298,50.2076,75719.0],["2013-09-17",50.2567,50.2567,49.4714,49.9622,51824.0],["2013-09-18",49.815,50.7966,49.4224,50.453,58709.0],["2013-09-19",50.4039,50.453,49.7659,50.0604,96422.0],["2013-09-20",50.3549,50.6984,49.2751,49.2751,107876.0],["2013-09-23",49.0788,51.091,49.0788,50.6493,32627.0],["2013-09-24",50.5512,50.6984,49.5696,49.8641,30796.0],["2013-09-25",50.0113,50.7966,49.1279,49.177,18484.0],["2013-09-26",49.4224,49.9622,48.8334,49.1279,17820.0],["2013-09-27",48.8334,49.5696,48.588,49.3733,29273.0],["2013-09-30",49.815,51.5328,48.4899,50.8947,67878.0],["2013-10-01",50.6494,52.6616,50.3549,52.4162,43789.0],["2013-10-02",52.2199,52.6616,51.1892,51.9254,39577.0],["2013-10-03",51.9745,51.9745,49.1279,51.6309,67684.0],["2013-10-04",51.5328,51.68,50.5512,50.9438,63229.0],["2013-10-07",50.453,51.8272,49.5205,50.3058,46300.0],["2013-10-08",50.3058,50.453,48.6862,49.5205,68315.0],["2013-10-09",49.6187,50.2567,47.6555,48.588,54011.0],["2013-10-10",49.2751,49.5696,48.4408,49.5205,27427.0],["2013-10-11",49.3242,51.1892,49.1279,51.0911,24673.0],["2013-10-14",50.7475,51.5818,50.3058,51.2383,15552.0],["2013-10-15",51.042,51.68,50.0113,50.8456,25013.0],["2013-10-16",51.042,51.4346,50.3549,50.7475,15795.0],["2013-10-17",50.3058,51.3855,50.3058,51.3855,20072.0],["2013-10-18",51.8763,52.2199,51.4837,52.0236,26568.0],["2013-10-21",52.2199,52.8088,51.8272,52.2689,24592.0],["2013-10-22",52.6125,53.2996,51.5818,52.1217,18290.0],["2013-10-23",51.7291,52.8088,51.7291,52.1708,16735.0],["2013-10-24",52.1217,54.1339,52.1217,53.5941,39803.0],["2013-10-25",53.8885,53.8885,53.0051,53.3487,13316.0],["2013-10-28",53.545,53.6922,51.9254,52.5143,38524.0],["2013-10-29",52.5143,53.5941,52.5143,53.5941,27070.0],["2013-10-30",53.7904,53.9867,52.7598,53.4469,27459.0],["2013-10-31",53.4959,54.0358,52.8088,53.4469,26633.0],["2013-11-01",53.2015,53.4468,51.2874,52.318,30197.0],["2013-11-04",52.8088,53.2996,52.6125,53.1524,21870.0],["2013-11-05",53.0051,53.5941,52.0235,52.1708,22777.0],["2013-11-06",52.4162,52.9561,51.3365,52.318,25272.0],["2013-11-07",52.6616,52.6616,51.3364,51.7291,16249.0],["2013-11-08",51.7291,54.0358,51.68,53.8395,27378.0],["2013-11-11",53.8885,54.8701,53.3487,54.5266,29257.0],["2013-11-12",54.4775,54.8701,53.5941,54.2321,14499.0],["2013-11-13",53.9867,54.6247,53.8395,54.183,54902.0],["2013-11-14",54.0358,55.5572,54.0358,55.3609,20833.0],["2013-11-15",55.6063,57.0296,55.6063,55.9989,30488.0],["2013-11-18",55.9989,56.7842,55.1155,55.5572,15908.0],["2013-11-19",55.7045,56.4407,54.8701,55.2628,21222.0],["2013-11-20",55.5572,55.5572,53.6922,54.0358,25078.0],["2013-11-21",54.3793,56.8823,54.3793,56.1952,35964.0],["2013-11-22",56.1462,56.686,54.5756,56.1952,59114.0],["2013-11-25",56.1953,57.4222,54.2812,54.4284,35543.0],["2013-11-26",54.3303,56.686,54.0849,56.5879,33728.0],["2013-11-27",56.7842,58.8946,56.2934,58.8946,56473.0],["2013-11-29",59.3363,59.5817,58.0602,58.8946,29630.0],["2013-12-02",58.8946,58.8946,56.7842,57.7167,28966.0],["2013-12-03",57.6185,58.2075,56.4407,58.0112,49783.0],["2013-12-04",57.6676,58.8946,56.9315,58.1584,134428.0],["2013-12-05",58.1584,58.3056,57.275,57.5695,22032.0],["2013-12-06",57.913,58.2566,56.3916,56.9314,35316.0],["2013-12-09",57.275,57.5204,56.3916,56.5388,33437.0],["2013-12-10",56.5388,56.637,55.5572,55.5572,21303.0],["2013-12-11",55.7535,55.9008,54.6738,55.1646,22259.0],["2013-12-12",53.2996,55.3609,52.1708,53.6432,41051.0],["2013-12-13",53.9376,55.2628,53.9376,54.5266,35575.0],["2013-12-16",54.6738,56.1462,54.6738,54.9192,28658.0],["2013-12-17",55.0665,55.5082,53.9376,54.4284,24430.0],["2013-12-18",54.6738,55.7535,53.6922,55.3609,27945.0],["2013-12-19",55.3118,56.2443,55.2628,55.3118,15341.0],["2013-12-20",55.41,56.2443,55.2137,55.7535,40937.0],["2013-12-23",56.2443,56.7842,55.5572,56.4897,23441.0],["2013-12-24",56.7351,57.7167,56.1462,57.0296,17901.0],["2013-12-26",57.1277,58.2566,57.1277,57.9621,15520.0],["2013-12-27",57.864,58.6492,57.6676,58.1584,16135.0],["2013-12-30",58.3056,58.6983,57.6676,57.8148,16135.0],["2013-12-31",57.9621,58.5511,57.6186,58.1584,26357.0],["2014-01-02",58.1584,58.8946,58.0602,58.8455,27070.0],["2014-01-03",59.14,59.14,58.0112,58.2075,13057.0],["2014-01-06",58.3056,58.8946,57.4222,57.7167,23117.0],["2014-01-07",57.7167,58.4529,57.5204,57.6676,26438.0],["2014-01-08",57.7658,57.7658,55.9499,56.686,36677.0],["2014-01-09",57.1768,58.3056,56.8824,57.275,15050.0],["2014-01-10",57.4713,58.1584,55.9499,57.0787,22324.0],["2014-01-13",57.2259,57.8639,55.9499,56.4897,24705.0],["2014-01-14",56.686,56.9314,55.7045,56.4406,19440.0],["2014-01-15",56.4406,56.9314,55.2628,55.7535,21659.0],["2014-01-16",55.5081,55.9989,54.772,55.41,22469.0],["2014-01-17",55.6063,55.8517,55.2137,55.6063,29452.0],["2014-01-21",55.9499,56.0971,55.0174,55.4591,21919.0],["2014-01-22",55.8026,56.5879,55.2137,55.9989,40014.0],["2014-01-23",55.8517,56.9314,55.8517,56.1952,81081.0],["2014-01-24",55.8517,56.5879,54.6247,55.5572,36758.0],["2014-01-27",55.8517,56.7351,54.821,54.9192,27848.0],["2014-01-28",55.2137,55.8026,54.4284,55.7535,24154.0],["2014-01-29",55.4591,56.2443,54.3303,54.4284,21919.0],["2014-01-30",54.6738,58.8946,54.6738,58.6001,173842.0],["2014-01-31",57.6185,58.6983,56.4897,58.3056,34393.0],["2014-02-03",58.3056,58.8946,57.2259,57.6676,60620.0],["2014-02-04",57.8149,58.2566,56.9805,57.1278,21092.0],["2014-02-05",56.9314,57.5204,56.4406,57.0296,27281.0],["2014-02-06",57.3732,58.1093,56.3916,56.637,33647.0],["2014-02-07",55.5081,56.686,54.6247,56.2934,47741.0],["2014-02-10",56.4897,56.4897,55.0664,55.5572,38799.0],["2014-02-11",55.5081,56.1462,55.0174,55.7535,23247.0],["2014-02-12",55.9989,56.0971,54.8211,55.0174,26098.0],["2014-02-13",54.772,56.5879,54.4775,56.4406,18144.0],["2014-02-14",56.4897,56.4897,55.1155,55.9989,21870.0],["2014-02-18",55.9008,56.7842,55.5082,56.2443,36142.0],["2014-02-19",55.8517,56.3425,54.5266,54.821,29970.0],["2014-02-20",55.0664,55.9008,54.6738,55.8026,28512.0],["2014-02-21",55.9008,56.4407,55.3118,55.5572,16880.0],["2014-02-24",55.4591,56.8333,55.2137,56.4406,33664.0],["2014-02-25",56.4407,56.8824,55.2137,55.9499,20039.0],["2014-02-26",56.1462,57.0787,55.8026,56.048,24511.0],["2014-02-27",55.8026,56.2443,55.5572,56.1952,21514.0],["2014-02-28",56.3916,56.637,55.0174,55.7045,29565.0],["2014-03-03",55.4591,55.7536,54.5266,55.2137,23166.0],["2014-03-04",55.8517,57.3241,55.41,56.4897,43578.0],["2014-03-05",56.2934,56.7351,55.6063,56.1952,16686.0],["2014-03-06",56.0971,57.6676,55.7045,56.9314,40727.0],["2014-03-07",57.3731,58.4529,56.8333,58.2566,115457.0],["2014-03-10",57.9621,61.7902,57.9621,61.3485,241186.0],["2014-03-11",61.4467,64.5877,61.3976,62.4773,116008.0],["2014-03-12",62.0356,63.4098,62.0356,63.3117,51500.0],["2014-03-13",63.6062,63.8516,62.0357,62.9191,63229.0],["2014-03-14",62.6246,64.146,62.3792,62.6736,46316.0],["2014-03-17",63.1645,64.6859,62.7227,63.8025,56538.0],["2014-03-18",63.7043,64.5877,63.4098,64.146,79915.0],["2014-03-19",63.9006,65.0294,62.4773,63.0172,77501.0],["2014-03-20",63.1154,64.0969,62.9681,63.3117,56360.0],["2014-03-21",63.8515,63.8515,60.6614,61.1031,564700.0],["2014-03-24",61.643,61.6921,59.5817,60.6614,81130.0],["2014-03-25",60.8087,61.5449,60.0725,60.6124,41213.0],["2014-03-26",61.005,61.2504,59.778,59.8271,25547.0],["2014-03-27",59.9743,60.5142,59.2872,59.9253,27686.0],["2014-03-28",59.8762,60.8087,58.551,58.6983,44275.0],["2014-03-31",58.7473,61.1031,58.551,60.0234,68429.0],["2014-04-01",59.9743,61.2013,59.6798,60.8577,58223.0],["2014-04-02",61.1522,61.2504,60.416,61.005,24624.0],["2014-04-03",61.1522,61.4958,60.3669,60.6614,21902.0],["2014-04-04",60.8577,61.5448,59.0909,59.3854,39512.0],["2014-04-07",58.9928,59.6308,58.2566,58.4038,31444.0],["2014-04-08",58.6492,59.9253,58.6492,59.2382,34717.0],["2014-04-09",59.2381,59.6799,58.2075,58.8455,70049.0],["2014-04-10",58.9927,61.2994,58.6983,59.8762,318233.0],["2014-04-11",59.2872,60.0725,57.0787,57.4713,39852.0],["2014-04-14",58.1093,58.1093,56.3916,57.0787,35980.0],["2014-04-15",57.0296,58.0602,56.7351,56.9314,47417.0],["2014-04-16",57.3731,60.0725,57.3731,59.8271,78959.0],["2014-04-17",59.5817,59.7289,58.8455,59.1891,30424.0],["2014-04-21",59.0418,59.9743,58.8455,59.1891,17852.0],["2014-04-22",59.4835,60.2688,59.14,59.3854,48001.0],["2014-04-23",59.14,59.3363,58.6492,58.8946,29403.0],["2014-04-24",59.0909,59.14,58.551,58.9437,21335.0],["2014-04-25",58.6492,59.1891,56.7842,56.8824,75298.0],["2014-04-28",56.9314,57.3731,55.9498,56.1952,36920.0],["2014-04-29",56.5879,57.0787,56.1953,56.3916,21757.0],["2014-04-30",56.0971,57.3732,55.7045,57.2259,26179.0],["2014-05-01",57.1768,57.5204,56.4406,57.3731,23360.0],["2014-05-02",57.5695,58.0602,56.8824,57.7167,20363.0],["2014-05-05",57.4222,57.7658,57.2259,57.6676,15196.0],["2014-05-06",57.3732,57.3732,54.9683,56.5388,90445.0],["2014-05-07",56.4406,56.5388,54.821,56.0971,39982.0],["2014-05-08",55.8026,56.4406,55.0173,56.1952,39058.0],["2014-05-09",55.9989,56.7351,55.9499,56.637,32060.0],["2014-05-12",52.956,57.0787,52.0236,56.7842,52051.0],["2014-05-13",56.686,58.0112,55.41,56.7842,55145.0],["2014-05-14",56.9805,57.9621,56.1462,56.3916,52099.0],["2014-05-15",57.1278,57.913,56.4897,57.3731,71604.0],["2014-05-16",58.5317,60.0932,58.5317,59.388,57753.0],["2014-05-19",59.0354,59.4384,58.6324,59.2369,47628.0],["2014-05-20",58.9347,59.1865,56.9702,57.7761,60183.0],["2014-05-21",57.7257,58.8843,57.6754,58.6828,49167.0],["2014-05-22",58.5317,59.0354,58.028,58.4309,54869.0],["2014-05-23",58.6828,59.2872,58.3806,58.985,48762.0],["2014-05-27",59.4384,60.1939,59.3376,59.8917,123185.0],["2014-05-28",59.791,60.6977,59.6399,60.3451,70502.0],["2014-05-29",60.748,60.7984,60.0428,60.1436,98204.0],["2014-05-30",60.3451,60.6977,59.4384,59.6399,127397.0],["2014-06-02",59.4887,59.4887,58.2294,58.8843,129503.0],["2014-06-03",58.8843,59.1362,58.3302,58.7836,39755.0],["2014-06-04",58.5317,59.0858,57.3731,58.6828,61738.0],["2014-06-05",58.7332,59.6902,58.6828,59.1361,62435.0],["2014-06-06",59.4888,60.3954,59.2873,60.1436,97151.0],["2014-06-09",60.345,62.3095,60.0428,61.3525,197219.0],["2014-06-10",61.4532,62.6622,61.4029,61.7555,160898.0],["2014-06-11",61.7555,62.6118,61.6547,61.7555,126263.0],["2014-06-12",61.7051,62.0073,60.748,61.5036,173713.0],["2014-06-13",61.8562,61.9066,61.2517,61.3525,94802.0],["2014-06-16",61.2014,62.3599,60.8991,61.151,156136.0],["2014-06-17",61.2517,63.0651,61.2517,62.6118,124805.0],["2014-06-18",62.3095,63.5688,62.3095,62.914,147712.0],["2014-06-19",62.8636,64.1733,62.8636,63.2162,168836.0],["2014-06-20",63.6192,67.1956,62.511,65.2815,1121170.0],["2014-06-23",65.2815,66.7422,65.2311,66.037,177066.0],["2014-06-24",66.0874,66.3393,65.2815,65.5333,145946.0],["2014-06-25",65.08,66.3393,65.0296,65.9867,185830.0],["2014-06-26",66.037,66.037,64.9289,65.1807,103064.0],["2014-06-27",64.8785,65.4829,64.1229,64.1229,773728.0],["2014-06-30",64.1733,64.3748,63.2162,63.9718,119961.0],["2014-07-01",64.1733,65.3318,63.9214,64.8785,143694.0],["2014-07-02",64.8281,65.3318,64.274,64.8785,66307.0],["2014-07-03",64.8785,65.4326,64.7778,64.9792,34798.0],["2014-07-07",64.4755,65.2815,63.3673,63.7199,69741.0],["2014-07-08",63.4177,64.1229,62.4607,63.6192,91984.0],["2014-07-09",63.5688,64.1229,63.3673,63.6192,39172.0],["2014-07-10",62.511,63.6696,62.2592,63.317,41990.0],["2014-07-11",63.0651,63.72,61.5036,61.6044,63925.0],["2014-07-14",61.9569,62.5614,61.5036,62.0577,49426.0],["2014-07-15",61.9066,62.1584,60.6977,60.9999,60167.0],["2014-07-16",61.3525,61.6044,60.3954,60.5969,47741.0],["2014-07-17",60.3954,61.2014,59.3376,59.6902,67343.0],["2014-07-18",59.2369,60.3954,59.1865,59.9924,72203.0],["2014-07-21",59.791,59.8917,58.8339,59.4888,40273.0],["2014-07-22",59.6398,60.0428,58.6828,59.388,109447.0],["2014-07-23",59.2873,59.5391,58.3302,59.3376,54967.0],["2014-07-24",59.388,60.1436,59.0858,59.9421,60750.0],["2014-07-25",59.4384,59.9421,59.1362,59.6399,54837.0],["2014-07-28",59.6398,59.8917,58.582,59.1361,56246.0],["2014-07-29",59.0858,59.9924,58.6828,58.985,50771.0],["2014-07-30",59.4887,60.8991,59.3376,60.5465,101509.0],["2014-07-31",59.9421,60.5465,58.6828,59.0858,73143.0],["2014-08-01",59.1361,59.7406,58.0783,58.985,46073.0],["2014-08-04",59.3376,59.5895,58.3806,59.4888,66890.0],["2014-08-05",59.1362,60.194,58.3806,59.791,52504.0],["2014-08-06",59.5391,60.6473,59.5391,60.0932,30521.0],["2014-08-07",60.2443,62.0073,60.0428,61.2518,69968.0],["2014-08-08",61.6547,63.2162,60.748,63.1155,274250.0],["2014-08-11",63.2162,63.6696,62.914,63.1155,92194.0],["2014-08-12",62.9644,63.4177,62.6621,62.9644,83997.0],["2014-08-13",63.1659,64.1229,62.914,63.9718,66047.0],["2014-08-14",64.0222,64.1733,63.6696,63.8207,24365.0],["2014-08-15",64.3748,65.0296,63.5688,64.0726,64622.0],["2014-08-18",64.2237,65.483,63.3674,63.4681,88193.0],["2014-08-19",63.4681,63.6192,63.317,63.6192,42476.0],["2014-08-20",63.4177,64.4755,63.2666,63.8711,51224.0],["2014-08-21",63.9718,64.1229,63.2162,63.7199,29597.0],["2014-08-22",63.4681,64.274,63.317,63.7703,34376.0],["2014-08-25",64.2237,65.6844,63.9214,65.2311,76950.0],["2014-08-26",65.4326,65.8356,64.9792,65.1807,51176.0],["2014-08-27",65.2311,65.483,64.677,64.9289,40387.0],["2014-08-28",64.7778,65.483,64.5259,65.1304,40046.0],["2014-08-29",64.9792,65.4326,64.9792,65.2311,60782.0],["2014-09-02",65.4326,65.4829,64.8281,65.0296,44048.0],["2014-09-03",65.2815,65.483,64.2741,64.5763,23182.0],["2014-09-04",64.8281,65.2815,64.5763,64.7778,24008.0],["2014-09-05",64.4755,64.4755,63.7199,64.1229,24025.0],["2014-09-08",63.9718,64.9792,63.9718,64.9289,52504.0],["2014-09-09",64.7274,65.4326,64.1229,65.2311,71896.0],["2014-09-10",65.2815,65.4829,64.8785,65.2311,52294.0],["2014-09-11",64.9792,65.4829,64.9792,65.2311,48600.0],["2014-09-12",65.1807,65.2815,63.9718,64.5763,363139.0],["2014-09-15",64.6266,65.1303,64.3748,65.0296,80222.0],["2014-09-16",65.1303,65.5837,64.7274,65.2311,131998.0],["2014-09-17",65.4326,66.4904,64.7777,65.8355,96325.0],["2014-09-18",65.8859,66.9941,65.8859,66.2889,104036.0],["2014-09-19",66.44,67.4978,65.7348,65.7348,270362.0],["2014-09-22",65.5837,65.8859,64.2237,64.8785,73726.0],["2014-09-23",64.6266,65.6341,64.6266,65.3318,77242.0],["2014-09-24",65.3319,66.9437,64.9289,66.6919,118730.0],["2014-09-25",66.7926,66.7926,65.7348,65.8859,50544.0],["2014-09-26",65.7348,66.6415,65.6341,66.44,46008.0],["2014-09-29",66.0874,67.1452,65.8356,66.44,37584.0],["2014-09-30",66.5408,67.0949,65.8356,66.0874,69628.0],["2014-10-01",66.0874,66.0874,64.3748,65.3318,72025.0],["2014-10-02",65.3822,66.1882,65.2815,65.9363,209741.0],["2014-10-03",66.6415,66.6415,65.9867,66.037,96584.0],["2014-10-06",66.0371,66.2385,65.8356,65.9363,66874.0],["2014-10-07",65.5333,66.037,65.1807,65.3318,62030.0],["2014-10-08",65.1303,66.1882,64.7777,65.9867,75881.0],["2014-10-09",65.8356,65.8356,64.3244,64.6266,45328.0],["2014-10-10",64.3748,64.8785,63.0651,63.1155,71572.0],["2014-10-13",63.0147,63.6192,62.0577,62.1584,75200.0],["2014-10-14",62.5614,63.72,61.5036,62.7629,74585.0],["2014-10-15",61.7051,62.7629,60.748,62.0577,76642.0],["2014-10-16",61.3525,63.5185,61.3525,62.7629,47450.0],["2014-10-17",63.6696,63.9215,62.2592,62.7629,36482.0],["2014-10-20",62.4103,63.9718,62.1584,63.9214,57380.0],["2014-10-21",64.3748,65.1807,63.9215,65.1304,23798.0],["2014-10-22",65.1303,66.037,64.5259,64.5259,37373.0],["2014-10-23",65.1303,65.3822,64.7274,65.0296,30002.0],["2014-10-24",65.3318,65.6341,64.6266,65.2311,33226.0],["2014-10-27",64.8281,65.5333,64.677,65.2815,25061.0],["2014-10-28",65.6844,65.9867,65.2311,65.8355,93085.0],["2014-10-29",65.7852,66.3393,65.5837,66.037,87593.0],["2014-10-30",66.0371,66.6919,65.6845,66.1882,82490.0],["2014-10-31",68.3038,68.3038,65.9363,66.1882,117531.0],["2014-11-03",66.1882,66.843,66.0371,66.1882,71766.0],["2014-11-04",66.1378,66.44,65.9363,66.0874,39026.0],["2014-11-05",66.4904,66.5911,65.6844,66.1378,49621.0],["2014-11-06",65.9867,66.1378,65.5333,65.8355,36142.0],["2014-11-07",65.6341,65.8355,65.1807,65.3822,45068.0],["2014-11-10",65.5333,65.6341,65.08,65.4326,46948.0],["2014-11-11",65.4326,65.9363,65.08,65.3822,53622.0],["2014-11-12",65.2311,65.7348,65.1303,65.483,56846.0],["2014-11-13",65.5837,66.1882,65.5837,65.7348,51970.0],["2014-11-14",65.8859,66.0874,65.6341,65.9363,47401.0],["2014-11-17",65.9867,66.0874,65.3318,65.4326,29387.0],["2014-11-18",65.4326,66.6919,65.4326,65.8355,49831.0],["2014-11-19",65.9867,66.1882,65.483,65.9867,38345.0],["2014-11-20",65.6844,65.8859,65.3318,65.4326,31703.0],["2014-11-21",66.44,67.7497,63.7703,63.9718,48503.0],["2014-11-24",64.1229,64.9792,63.7703,64.9792,81405.0],["2014-11-25",65.1304,67.4978,63.7703,67.2963,343213.0],["2014-11-26",69.1601,70.4194,68.2534,69.5127,125842.0],["2014-11-28",69.5631,70.0668,69.1097,69.1097,48227.0],["2014-12-01",69.0089,69.9156,68.3541,68.4549,83641.0],["2014-12-02",68.5053,69.4119,68.4549,69.3112,70681.0],["2014-12-03",69.3616,69.7142,68.6564,69.1097,58093.0],["2014-12-04",69.1601,70.4697,67.8,68.8578,81940.0],["2014-12-05",68.9586,69.5631,68.0519,69.4623,70405.0],["2014-12-08",69.4623,70.2179,67.9511,68.6563,70000.0],["2014-12-09",68.0015,68.4045,67.4978,68.0015,78683.0],["2014-12-10",67.4978,68.0519,65.9867,66.5407,188617.0],["2014-12-11",66.9437,68.0015,66.7423,66.9437,57899.0],["2014-12-12",66.1378,66.7422,65.9867,65.9867,38815.0],["2014-12-15",66.1378,66.2889,64.7274,64.7274,64152.0],["2014-12-16",64.677,66.3393,64.3748,65.5333,47903.0],["2014-12-17",65.5837,67.7497,65.1807,67.3971,55631.0],["2014-12-18",68.203,68.5052,67.5986,68.5052,51419.0],["2014-12-19",68.3037,69.8149,67.8,69.7141,207409.0],["2014-12-22",69.7645,70.3186,69.3615,70.2179,33323.0],["2014-12-23",70.5201,70.8223,69.8653,70.5201,22469.0],["2014-12-24",70.4697,71.2757,70.369,70.4194,18274.0],["2014-12-26",70.8223,71.5779,70.6208,71.3764,16848.0],["2014-12-29",71.2253,71.9809,70.5201,71.7794,43448.0],["2014-12-30",71.6283,72.132,71.2757,71.3261,24867.0],["2014-12-31",71.6283,71.8802,70.772,71.3261,77857.0],["2015-01-02",71.5275,71.6283,69.6638,70.1675,32465.0],["2015-01-05",69.9157,70.4194,68.1023,68.1527,40030.0],["2015-01-06",68.0519,68.4549,66.5407,66.9941,49880.0],["2015-01-07",67.8,68.3038,67.1452,68.0015,59600.0],["2015-01-08",68.5556,69.2608,68.203,69.2608,59616.0],["2015-01-09",69.0593,69.7645,68.6563,68.6563,40160.0],["2015-01-12",68.6563,69.0089,67.8504,68.4549,29743.0],["2015-01-13",68.9082,70.1171,67.3971,68.0015,42962.0],["2015-01-14",67.1956,68.4549,67.1956,68.1527,26082.0],["2015-01-15",68.1023,68.4549,65.7852,65.7852,47887.0],["2015-01-16",65.3822,66.9941,64.9792,66.843,34781.0],["2015-01-20",66.843,66.8934,65.3822,66.1378,36029.0],["2015-01-21",65.8859,66.1882,65.2311,65.7348,20752.0],["2015-01-22",65.9363,67.4475,65.5333,67.4475,27151.0],["2015-01-23",67.4475,67.4475,66.3393,66.9437,23960.0],["2015-01-26",66.6919,67.6489,66.1378,67.4978,47628.0],["2015-01-27",66.6415,66.843,65.6341,66.44,27556.0],["2015-01-28",66.5911,66.5911,63.6192,64.0222,33550.0],["2015-01-29",64.0222,64.4755,63.1659,64.3244,34457.0],["2015-01-30",64.1733,64.1733,61.9569,62.914,60701.0],["2015-02-02",62.914,63.2162,61.4532,63.1155,71960.0],["2015-02-03",63.2162,64.7778,62.914,64.6266,54400.0],["2015-02-04",64.1733,65.1807,64.1733,64.7778,42914.0],["2015-02-05",65.1807,67.4978,64.8785,67.0948,66258.0],["2015-02-06",65.9363,66.9941,64.0726,65.6341,51808.0],["2015-02-09",65.2311,65.2815,62.1584,62.4607,67651.0],["2015-02-10",62.6118,62.6118,60.0429,60.4458,138008.0],["2015-02-11",60.3451,61.6043,59.6399,60.2947,61884.0],["2015-02-12",60.5969,60.9495,59.791,59.9421,32270.0],["2015-02-13",59.791,60.1436,59.5895,59.6399,36644.0],["2015-02-17",59.6399,61.7051,58.8843,61.5036,174231.0],["2015-02-18",61.2518,62.4607,60.7984,61.2014,152507.0],["2015-02-19",61.2014,61.7555,60.748,61.5036,42768.0],["2015-02-20",61.2014,61.8562,60.3954,61.6547,59762.0],["2015-02-23",61.6547,61.9569,61.2014,61.8562,34214.0],["2015-02-24",62.0577,62.3096,60.7984,61.2014,58855.0],["2015-02-25",61.0503,62.1081,60.9495,62.0073,72171.0],["2015-02-26",61.8562,62.1081,60.748,61.7051,97006.0],["2015-02-27",61.6043,62.2592,60.748,62.0577,100310.0],["2015-03-02",62.1585,62.8637,61.8059,62.7629,63115.0],["2015-03-03",62.4103,63.2666,61.7554,62.8636,67635.0],["2015-03-04",62.7125,62.7125,61.8562,62.2592,74099.0],["2015-03-05",62.2592,62.8133,61.6547,62.7629,60442.0],["2015-03-06",62.2088,63.0147,61.7555,61.9569,86054.0],["2015-03-09",61.9569,62.1584,59.8917,60.748,156006.0],["2015-03-10",59.8917,60.2947,58.4813,58.5821,112833.0],["2015-03-11",58.5317,60.8991,57.9776,60.7984,107957.0],["2015-03-12",61.4029,62.8636,60.6473,61.7051,978286.0],["2015-03-13",61.7051,62.0073,60.0428,60.5969,116689.0],["2015-03-16",60.748,60.7984,59.5391,60.2443,132435.0],["2015-03-17",59.791,61.151,58.7836,60.9495,94657.0],["2015-03-18",60.8991,61.5036,59.8917,60.748,121565.0],["2015-03-19",60.4962,61.7051,60.3451,61.7051,81243.0],["2015-03-20",61.957,62.8133,60.6473,62.7629,508567.0],["2015-03-23",62.7629,63.5185,62.1081,62.5614,70340.0],["2015-03-24",62.5614,62.8133,61.3021,61.9066,47353.0],["2015-03-25",62.0577,63.1659,60.9999,61.3525,57575.0],["2015-03-26",61.3021,61.6547,60.4458,60.6977,66031.0],["2015-03-27",60.6977,61.6547,60.4962,60.8488,36563.0],["2015-03-30",61.2014,62.4103,61.2014,62.3096,45457.0],["2015-03-31",62.0073,63.0651,62.0073,62.8636,105575.0],["2015-04-01",62.6621,63.1659,60.9495,61.3525,62208.0],["2015-04-02",61.3525,61.7051,59.4888,60.4458,64768.0],["2015-04-06",60.1436,60.6473,60.0428,60.4962,51856.0],["2015-04-07",60.5969,62.511,60.5969,62.3096,61139.0],["2015-04-08",62.3096,62.7125,61.6044,62.3599,47450.0],["2015-04-09",62.4103,62.5614,60.9999,61.6547,62305.0],["2015-04-10",62.0073,62.1081,61.1006,61.2518,28431.0],["2015-04-13",65.3319,66.843,62.4103,63.0651,173356.0],["2015-04-14",63.2162,63.6192,62.4103,62.8636,212609.0],["2015-04-15",63.1659,63.5688,62.914,62.9644,97573.0],["2015-04-16",63.0148,63.4177,62.3599,62.6622,63148.0],["2015-04-17",62.2592,62.4607,61.0503,61.554,97249.0],["2015-04-20",62.0073,62.0073,60.8488,61.0503,94106.0],["2015-04-21",61.4532,61.554,60.9495,61.1006,86735.0],["2015-04-22",61.0503,61.3525,60.8992,61.2014,92081.0],["2015-04-23",61.0503,61.4532,60.7984,61.2518,50657.0],["2015-04-24",61.4029,62.511,61.0503,61.8562,149575.0],["2015-04-27",62.1584,62.8133,61.6043,61.8058,126554.0],["2015-04-28",61.6547,63.1155,61.6547,62.4607,191857.0],["2015-04-29",61.9066,66.2889,61.7555,65.8859,248200.0],["2015-04-30",65.5837,65.8859,62.8636,63.1155,102870.0],["2015-05-01",63.3673,64.4251,62.8636,64.1229,88160.0],["2015-05-04",64.1733,64.5763,63.5185,64.3244,71021.0],["2015-05-05",64.0726,64.4252,63.6192,63.9214,91417.0],["2015-05-06",64.1733,64.1733,62.6621,62.8133,86638.0],["2015-05-07",62.6621,62.8133,62.2088,62.4103,77258.0],["2015-05-08",60.5969,62.2088,59.9421,59.9924,175592.0],["2015-05-11",59.7406,60.2947,58.6324,59.791,117563.0],["2015-05-12",59.4888,59.8414,58.1791,59.7406,185215.0],["2015-05-13",59.5391,62.2088,59.5391,62.1081,210114.0],["2015-05-14",62.4607,63.1155,62.1584,62.4103,118114.0],["2015-05-15",62.3599,62.7125,61.5036,62.2088,68575.0],["2015-05-18",62.1584,64.2237,61.9569,63.7199,118001.0],["2015-05-19",63.8207,63.8207,62.6118,62.9644,105089.0],["2015-05-20",63.1659,63.9718,62.8133,63.8711,82328.0],["2015-05-21",63.7703,63.7703,62.8636,63.6192,56230.0],["2015-05-22",63.5185,65.0296,63.4681,64.9289,90882.0],["2015-05-26",64.7778,65.1304,64.274,64.7778,129568.0],["2015-05-27",64.8281,65.483,64.6266,65.483,100505.0],["2015-05-28",65.2815,65.9363,65.2815,65.7348,127510.0],["2015-05-29",65.5837,66.2385,65.4326,66.0874,167702.0],["2015-06-01",66.3896,66.44,65.7348,65.7852,65205.0],["2015-06-02",65.4326,66.5408,65.3822,65.7348,39949.0],["2015-06-03",66.0874,66.9437,65.3822,66.037,130442.0],["2015-06-04",65.8356,65.9363,65.1807,65.2815,164884.0],["2015-06-05",65.1807,66.0874,64.2237,65.8859,211248.0],["2015-06-08",65.6341,65.8356,65.0296,65.2815,64670.0],["2015-06-09",65.2311,65.7348,64.6266,65.483,63585.0],["2015-06-10",65.6845,66.44,65.483,66.1882,113368.0],["2015-06-11",66.1882,66.5408,65.8355,65.9867,38005.0],["2015-06-12",65.6341,65.7348,64.7778,64.9792,31849.0],["2015-06-15",64.3748,64.4755,63.6192,64.0726,116543.0],["2015-06-16",63.8711,64.9289,63.8711,64.9289,70891.0],["2015-06-17",64.8785,65.6341,64.8281,65.4326,71944.0],["2015-06-18",65.6845,66.3897,65.5333,65.9363,61447.0],["2015-06-19",65.6844,65.7852,65.2311,65.4326,95224.0],["2015-06-22",65.9867,66.037,65.1304,65.3318,84062.0],["2015-06-23",65.4326,66.037,65.1807,65.4326,73645.0],["2015-06-24",65.2815,66.1378,64.8281,65.8355,130815.0],["2015-06-25",66.1378,68.606,65.6341,68.4549,145687.0],["2015-06-26",68.7067,68.9586,66.5407,66.5911,1277905.0],["2015-06-29",66.5408,66.9437,65.1304,65.1807,68429.0],["2015-06-30",65.8859,65.8859,65.3318,65.483,78748.0],["2015-07-01",65.9867,66.037,65.4326,65.6844,157853.0],["2015-07-02",65.9867,66.1378,65.483,66.0874,164300.0],["2015-07-06",65.8859,66.4904,65.4326,65.7348,102821.0],["2015-07-07",65.7348,65.7348,63.9718,64.9792,119718.0],["2015-07-08",64.5259,65.2311,63.9718,64.7274,84710.0],["2015-07-09",65.483,66.3897,64.7274,64.8281,383972.0],["2015-07-10",65.483,66.0874,65.2311,65.9363,77128.0],["2015-07-13",66.3896,67.8504,66.037,67.246,106191.0],["2015-07-14",67.246,67.5482,66.037,66.3896,120577.0],["2015-07-15",66.3393,67.1452,66.2385,66.7926,65869.0],["2015-07-16",67.0948,68.4549,66.9941,68.2534,71734.0],["2015-07-17",68.3038,68.7571,67.5986,68.5556,80222.0],["2015-07-20",68.7571,69.4623,68.0519,68.9586,70600.0],["2015-07-21",68.9082,69.412,67.4978,68.1527,74066.0],["2015-07-22",67.6993,68.5556,67.3971,68.2534,83122.0],["2015-07-23",68.3541,68.7571,67.8,68.5556,110095.0],["2015-07-24",68.3038,69.3112,68.203,69.2608,130945.0],["2015-07-27",68.8075,68.8579,67.6993,68.203,195907.0],["2015-07-28",68.4549,69.009,67.8504,68.8578,158468.0],["2015-07-29",68.8578,70.5705,68.6564,70.4697,87059.0],["2015-07-30",70.0164,70.8727,69.009,70.772,78003.0],["2015-07-31",71.0238,72.0816,70.6712,71.7794,84985.0],["2015-08-03",71.7794,72.7868,71.5779,72.6861,100926.0],["2015-08-04",72.7365,73.2905,71.9809,73.1898,87626.0],["2015-08-05",73.4416,74.1972,71.7794,72.6357,285979.0],["2015-08-06",72.535,72.7365,70.5705,71.0742,82928.0],["2015-08-07",68.606,70.1171,67.1452,67.8,216464.0],["2015-08-10",67.8001,68.2534,67.3467,67.4475,62532.0],["2015-08-11",67.1452,67.5985,66.3896,67.1956,79736.0],["2015-08-12",67.0445,67.0445,65.483,66.3896,85487.0],["2015-08-13",66.2889,66.7926,65.7852,66.4904,51467.0],["2015-08-14",66.5408,66.9941,66.1882,66.9437,36434.0],["2015-08-17",66.6919,67.6489,66.3896,67.5985,55226.0],["2015-08-18",67.4475,67.5986,66.4904,67.4978,46899.0],["2015-08-19",66.9941,67.0445,66.1882,66.1882,52861.0],["2015-08-20",65.7348,66.2385,63.8207,63.9214,57850.0],["2015-08-21",62.2088,65.3318,60.9495,64.274,102854.0],["2015-08-24",61.3525,63.72,60.8991,62.1081,132046.0],["2015-08-25",63.6696,63.72,60.9999,61.2014,94964.0],["2015-08-26",62.511,62.6622,60.6473,62.2088,97540.0],["2015-08-27",62.6118,63.4681,61.3021,62.0073,120609.0],["2015-08-28",61.9569,63.7703,61.7555,63.6696,52682.0],["2015-08-31",63.4177,64.9792,63.1155,64.8785,93101.0],["2015-09-01",63.7703,66.5911,63.1659,64.8785,204833.0],["2015-09-02",65.5837,65.5837,64.5259,65.1807,59389.0],["2015-09-03",65.1807,65.8356,64.8785,64.9792,40419.0],["2015-09-04",64.274,65.2311,64.1229,64.1229,52634.0],["2015-09-08",65.0296,65.9363,64.8785,65.6341,87140.0],["2015-09-09",66.037,66.5408,64.6266,64.6266,59454.0],["2015-09-10",64.4755,65.1304,63.9214,64.3244,41699.0],["2015-09-11",64.0726,64.7274,63.0651,64.6266,43902.0],["2015-09-14",64.7274,65.2311,63.8207,64.2237,40306.0],["2015-09-15",64.3244,64.7778,64.0726,64.5763,37535.0],["2015-09-16",64.6266,65.7348,64.3244,65.4326,52180.0],["2015-09-17",65.5333,66.44,65.3822,65.5333,103761.0],["2015-09-18",64.9792,65.4829,63.5185,64.1229,222928.0],["2015-09-21",64.5763,65.08,62.6621,62.914,69611.0],["2015-09-22",62.3095,62.8133,61.7051,61.8562,65691.0],["2015-09-23",62.0073,62.1584,60.6977,61.2518,83495.0],["2015-09-24",61.1006,61.6547,59.9421,61.4532,113935.0],["2015-09-25",61.8058,63.317,59.8917,60.4962,443183.0],["2015-09-28",60.4458,60.7984,57.2724,57.6754,89554.0],["2015-09-29",57.6754,58.5821,56.2146,58.3302,117061.0],["2015-09-30",58.7835,59.1865,57.7257,59.0858,153932.0],["2015-10-01",59.0858,61.2014,58.5821,59.8917,167508.0],["2015-10-02",59.4384,61.6547,59.1865,61.6044,84985.0],["2015-10-05",62.1584,63.1155,62.0073,62.914,63439.0],["2015-10-06",62.9644,63.2666,62.2088,62.7629,73435.0],["2015-10-07",63.0147,63.4177,62.3599,62.9644,59470.0],["2015-10-08",62.9644,63.7703,62.8133,63.6696,54043.0],["2015-10-09",63.8711,65.7348,63.8711,65.483,92891.0],["2015-10-12",65.4326,65.7348,64.1229,64.5763,39350.0],["2015-10-13",64.4252,64.8785,63.2666,63.317,37017.0],["2015-10-14",63.4177,64.0222,62.9644,63.3673,63731.0],["2015-10-15",63.6696,64.4755,63.1155,64.2237,53492.0],["2015-10-16",64.4252,65.3822,64.1733,65.1807,42719.0],["2015-10-19",64.8281,65.2311,63.7199,64.5259,20299.0],["2015-10-20",64.5259,65.1807,64.1229,64.8785,29857.0],["2015-10-21",65.1304,65.9867,64.6266,64.8281,64670.0],["2015-10-22",65.1807,66.3393,65.08,65.8355,51581.0],["2015-10-23",66.5408,67.5986,66.44,67.246,64751.0],["2015-10-26",66.9941,67.1956,65.8859,66.1378,43983.0],["2015-10-27",65.8859,66.1882,64.8281,64.9289,56813.0],["2015-10-28",65.2311,66.2889,64.4251,65.483,119848.0],["2015-10-29",65.4326,66.9437,65.4326,66.44,102789.0],["2015-10-30",66.3393,68.1023,66.0874,67.7497,98707.0],["2015-11-02",67.8,69.4623,67.8,69.009,100829.0],["2015-11-03",68.7067,68.9082,67.9512,68.4045,61673.0],["2015-11-04",68.4549,68.4549,67.0948,67.3467,57785.0],["2015-11-05",67.2963,67.3971,66.2889,67.0948,38961.0],["2015-11-06",66.843,67.1956,65.7852,65.9867,111440.0],["2015-11-09",65.9363,67.5482,65.0296,65.08,229311.0],["2015-11-10",64.9792,66.5911,64.3244,65.7348,565753.0],["2015-11-11",65.8859,67.5482,65.6341,66.3393,150692.0],["2015-11-12",65.7852,66.44,64.8785,64.9289,147566.0],["2015-11-13",64.6266,65.5333,64.2237,65.1807,92470.0],["2015-11-16",65.0296,66.0371,65.0296,65.5333,203164.0],["2015-11-17",65.6341,65.9867,65.4326,65.6844,167152.0],["2015-11-18",65.6844,68.0015,65.08,67.9512,152636.0],["2015-11-19",67.8504,70.2682,67.6993,70.2179,270524.0],["2015-11-20",70.7216,71.0742,68.8578,70.4194,136841.0],["2015-11-23",70.3186,70.4193,69.4623,69.966,108832.0],["2015-11-24",69.7645,70.2682,68.6564,70.1675,89440.0],["2015-11-25",70.2682,70.9231,69.7645,69.966,42460.0],["2015-11-27",69.8149,70.7216,69.4119,69.8149,42460.0],["2015-11-30",69.8653,70.0164,68.8578,68.9586,103405.0],["2015-12-01",69.0594,69.2608,67.3971,68.1527,132678.0],["2015-12-02",68.0519,68.3038,67.1452,67.2963,58142.0],["2015-12-03",67.5482,67.8504,65.4326,66.5911,272824.0],["2015-12-04",66.7422,67.8,66.5911,67.5985,100132.0],["2015-12-07",67.8001,67.9512,66.843,67.0445,113854.0],["2015-12-08",66.5911,67.246,66.44,66.843,91157.0],["2015-12-09",66.7423,67.246,65.9363,66.0874,96568.0],["2015-12-10",66.1378,66.843,65.2311,65.4326,77922.0],["2015-12-11",64.6266,65.9867,64.3244,65.3822,142058.0],["2015-12-14",65.483,66.0874,64.0725,64.3748,96617.0],["2015-12-15",64.5259,65.5333,64.5259,65.0296,125744.0],["2015-12-16",65.5837,65.8355,64.5763,65.483,142106.0],["2015-12-17",65.6341,66.44,63.7703,64.4251,120188.0],["2015-12-18",63.9718,64.1733,62.9644,63.5185,248686.0],["2015-12-21",63.9214,64.8281,63.6696,64.1733,102935.0],["2015-12-22",64.1733,65.4326,63.6696,65.3822,92794.0],["2015-12-23",65.3822,67.4475,65.2815,66.4904,138753.0],["2015-12-24",66.5911,67.8,66.3393,67.246,72268.0],["2015-12-28",66.9941,67.2963,66.1378,66.7422,65367.0],["2015-12-29",67.246,68.1527,66.7926,67.9008,86978.0],["2015-12-30",67.6993,68.3038,67.4978,68.1527,65432.0],["2015-12-31",68.0015,69.1601,67.6489,68.3038,170456.0],["2016-01-04",67.1956,67.246,65.4326,66.6415,98545.0],["2016-01-05",66.8934,67.9008,66.037,66.4904,64022.0],["2016-01-06",65.5333,65.9363,64.8785,65.1807,67716.0],["2016-01-07",64.1229,64.5763,63.1155,63.5688,80741.0],["2016-01-08",63.8207,65.1303,63.6192,64.677,141394.0],["2016-01-11",64.7274,65.0296,63.1659,63.9718,74828.0],["2016-01-12",64.2237,64.4252,63.317,63.9718,126279.0],["2016-01-13",63.9718,64.5763,61.9066,62.0073,142997.0],["2016-01-14",62.0577,62.9644,61.3525,61.8562,147388.0],["2016-01-15",60.4458,60.4458,58.431,59.1865,166730.0],["2016-01-19",59.3376,60.1436,57.8265,58.2798,107276.0],["2016-01-20",57.625,57.625,55.0057,57.1213,155407.0],["2016-01-21",57.1717,57.4235,55.7109,56.8694,271350.0],["2016-01-22",57.5746,59.3376,57.5243,59.2873,72301.0],["2016-01-25",59.0354,59.5391,56.2146,56.7687,141944.0],["2016-01-26",57.1213,58.0783,57.0205,57.7257,57850.0],["2016-01-27",57.5243,58.2798,56.6679,57.2724,83138.0],["2016-01-28",57.9272,58.4813,57.222,57.625,57251.0],["2016-01-29",57.8769,61.151,57.8769,61.151,143986.0],["2016-02-01",60.748,61.3525,59.9421,60.748,244280.0],["2016-02-02",60.1436,61.2014,59.6399,60.6473,101995.0],["2016-02-03",61.151,61.5036,60.3954,61.3021,115231.0],["2016-02-04",61.2014,62.2088,60.7984,61.4532,109075.0],["2016-02-05",61.0503,64.4251,60.9999,61.4029,227335.0],["2016-02-08",60.4458,60.4458,55.4087,56.2146,219769.0],["2016-02-09",55.5094,56.265,53.1923,55.0561,223317.0],["2016-02-10",55.1568,56.7687,54.8546,54.8546,109706.0],["2016-02-11",53.9479,54.3005,51.9834,52.0841,175657.0],["2016-02-12",52.4367,53.696,51.8323,53.0412,137084.0],["2016-02-16",53.7968,54.1997,52.8901,54.1997,80789.0],["2016-02-17",54.4516,55.459,54.2501,55.4087,100894.0],["2016-02-18",55.3079,55.6605,54.502,55.3079,134638.0],["2016-02-19",55.2072,56.4161,54.8042,56.4161,84937.0],["2016-02-22",56.819,57.8265,56.6176,57.222,118422.0],["2016-02-23",56.9702,57.5242,56.6176,57.222,79510.0],["2016-02-24",56.5168,57.222,55.0057,57.0709,149089.0],["2016-02-25",57.1213,57.7761,56.4664,57.0205,129308.0],["2016-02-26",57.2724,57.8265,56.7687,57.3731,60118.0],["2016-02-29",57.5746,58.7332,56.6176,58.6324,195826.0],["2016-03-01",58.985,59.3376,58.2798,59.0354,134039.0],["2016-03-02",58.8339,60.8991,58.1287,60.7984,149153.0],["2016-03-03",60.4962,61.5036,60.1436,61.5036,88063.0],["2016-03-04",61.3525,62.4103,61.1006,61.4029,103129.0],["2016-03-07",61.0503,61.6044,60.3954,60.6473,109463.0],["2016-03-08",60.4458,60.5466,59.2873,59.9421,98674.0],["2016-03-09",59.9421,60.8992,59.9421,60.6473,72284.0],["2016-03-10",60.748,60.9999,59.6399,60.4962,96196.0],["2016-03-11",60.748,63.5688,60.2443,63.4177,122618.0],["2016-03-14",63.2666,64.5259,63.1155,64.3748,80530.0],["2016-03-15",63.8711,64.8281,63.3673,64.677,79963.0],["2016-03-16",64.4755,66.0874,64.4755,65.8859,79315.0],["2016-03-17",65.9867,68.0015,65.9867,67.8504,168674.0],["2016-03-18",68.4549,68.7571,67.3971,67.6489,267332.0],["2016-03-21",67.6489,67.8504,66.6919,66.6919,122504.0],["2016-03-22",66.2385,66.9941,65.5333,66.6415,207538.0],["2016-03-23",66.4904,67.4474,66.3896,66.7926,97232.0],["2016-03-24",66.44,67.5482,65.9363,67.5482,96892.0],["2016-03-28",67.4978,68.3541,67.2963,67.8504,78797.0],["2016-03-29",67.8,69.3616,67.5986,69.3112,205902.0],["2016-03-30",69.5127,69.9157,68.4549,69.1097,227675.0],["2016-03-31",68.9082,70.7216,68.5052,70.1675,371320.0],["2016-04-01",69.7645,70.7216,68.4045,69.2104,151454.0],["2016-04-04",69.3112,69.5631,68.606,68.8578,122845.0],["2016-04-05",68.606,69.3112,67.5482,67.6489,123217.0],["2016-04-06",67.4978,68.7067,67.3467,67.6489,247244.0],["2016-04-07",67.0445,67.5986,65.483,66.2385,225941.0],["2016-04-08",66.843,68.203,65.3822,68.203,331889.0],["2016-04-11",68.4549,69.7142,67.9512,68.8578,188471.0],["2016-04-12",68.9586,69.7141,68.6563,68.9586,160915.0],["2016-04-13",69.2104,69.7645,68.7067,69.009,119588.0],["2016-04-14",69.1097,69.8149,68.6563,69.6134,103275.0],["2016-04-15",69.6134,70.1675,69.2104,69.7645,174976.0],["2016-04-18",69.4623,70.9735,69.4623,70.5201,94705.0],["2016-04-19",70.5201,72.0816,70.2683,70.772,124999.0],["2016-04-20",70.8223,71.3764,69.1601,70.1675,221843.0],["2016-04-21",70.1675,70.2179,69.4119,69.7141,55145.0],["2016-04-22",69.5631,70.772,69.1097,70.6712,70470.0],["2016-04-25",70.6209,71.2757,70.4194,71.0742,58547.0],["2016-04-26",70.9231,71.6283,70.7216,71.4772,76496.0],["2016-04-27",71.5779,72.535,69.6638,71.1246,94640.0],["2016-04-28",70.9735,73.0387,70.9735,72.0313,121484.0],["2016-04-29",71.9809,72.6861,71.1749,72.535,111213.0],["2016-05-02",72.4342,73.1898,72.132,72.8876,95742.0],["2016-05-03",72.4342,72.535,71.4268,71.729,95564.0],["2016-05-04",71.3261,73.2402,71.3261,72.938,80935.0],["2016-05-05",73.0387,73.492,71.7794,72.4846,96390.0],["2016-05-06",72.4846,73.3913,72.2327,73.0387,319351.0],["2016-05-09",72.9883,73.089,69.3615,69.4119,263898.0],["2016-05-10",69.7141,70.4193,69.4119,69.7141,142690.0],["2016-05-11",69.7142,72.3839,69.3112,71.2757,386743.0],["2016-05-12",71.5779,72.4342,70.2179,70.4697,124853.0],["2016-05-13",70.1171,70.8223,69.8149,69.8149,109690.0],["2016-05-16",69.8149,70.6712,69.8149,70.5705,123671.0],["2016-05-17",70.4697,71.2757,69.7645,70.4194,149461.0],["2016-05-18",70.3186,70.6712,69.2104,69.966,115943.0],["2016-05-19",69.5127,70.2683,69.1601,69.2608,88371.0],["2016-05-20",69.6134,70.2682,69.3112,69.6134,90331.0],["2016-05-23",69.6134,69.6638,68.9082,68.9586,90979.0],["2016-05-24",69.0593,69.966,68.7067,69.009,208121.0],["2016-05-25",69.1601,70.7719,69.1601,70.2179,164430.0],["2016-05-26",70.2179,70.5201,69.4119,69.5127,151470.0],["2016-05-27",69.3112,69.6134,69.1601,69.5127,296606.0],["2016-05-31",69.8653,70.1675,66.0874,66.1378,280179.0],["2016-06-01",65.8859,66.843,65.483,66.843,315673.0],["2016-06-02",66.7422,68.3038,66.1378,68.2534,205578.0],["2016-06-03",68.2534,68.2534,66.8934,67.9512,116996.0],["2016-06-06",67.9511,68.606,67.4474,68.4549,93749.0],["2016-06-07",68.3038,68.5052,67.8,67.9512,58061.0],["2016-06-08",67.9512,69.1601,67.7497,68.8075,113578.0],["2016-06-09",68.7068,69.6638,68.203,69.4623,107519.0],["2016-06-10",68.9586,69.2105,68.0519,68.8075,82199.0],["2016-06-13",68.8075,68.8075,66.8934,66.9437,116932.0],["2016-06-14",66.6415,66.6415,65.2311,66.1882,111294.0],["2016-06-15",66.2889,67.6489,66.037,66.843,74893.0],["2016-06-16",66.3897,67.5482,66.1378,67.4978,71798.0],["2016-06-17",67.7497,68.0519,67.2963,67.6489,199859.0],["2016-06-20",68.606,69.7645,68.2534,69.2104,148295.0],["2016-06-21",69.7645,69.8653,69.3616,69.5127,63488.0],["2016-06-22",69.4119,69.7645,68.9586,69.1601,95612.0],["2016-06-23",69.563,70.9734,69.3616,70.9734,176110.0],["2016-06-24",68.8579,69.4119,67.0445,67.2963,1089207.0],["2016-06-27",66.44,66.44,63.4177,63.5688,236682.0],["2016-06-28",64.0222,64.7274,62.9644,64.6266,242611.0],["2016-06-29",65.1303,67.1956,64.8281,67.1956,100942.0],["2016-06-30",67.4978,69.3615,66.9437,69.1601,222215.0],["2016-07-01",69.2608,69.7645,68.2534,68.4045,85941.0],["2016-07-05",68.3037,68.8578,67.397,68.1022,135383.0],["2016-07-06",67.5986,67.9008,66.1882,67.8504,76837.0],["2016-07-07",67.8,68.4045,67.4978,68.2534,68753.0],["2016-07-08",69.1097,70.6712,68.7067,70.3186,157253.0],["2016-07-11",70.8727,71.1749,70.1171,70.772,131058.0],["2016-07-12",70.9231,71.326,70.6208,70.9231,119021.0],["2016-07-13",71.0238,71.5275,70.7216,70.8727,131398.0],["2016-07-14",70.8727,71.5779,70.1675,70.2179,230996.0],["2016-07-15",70.5705,71.3764,70.1675,71.2253,485870.0],["2016-07-18",70.9231,71.3764,70.2179,70.4697,133148.0],["2016-07-19",70.1675,70.7216,69.4623,70.7216,211442.0],["2016-07-20",70.6208,71.2757,69.8149,70.8727,266701.0],["2016-07-21",70.8727,71.2253,69.7142,69.8653,123784.0],["2016-07-22",69.8653,71.0238,69.7142,70.8223,137003.0],["2016-07-25",70.7216,71.0742,70.369,70.6712,158371.0],["2016-07-26",70.4697,71.2757,70.1675,70.6209,165564.0],["2016-07-27",70.8727,70.9735,69.3112,70.0668,191678.0],["2016-07-28",70.2683,73.7943,70.2683,73.2905,446035.0],["2016-07-29",73.5424,75.2047,73.1394,75.0032,248978.0],["2016-08-01",75.2046,75.8091,74.8017,75.3054,106855.0],["2016-08-02",75.4061,75.5573,74.4995,75.1543,83284.0],["2016-08-03",75.3558,76.1114,74.9024,76.1114,80611.0],["2016-08-04",76.3128,76.6654,75.9098,76.2121,52682.0],["2016-08-05",76.2121,77.824,76.2121,77.7232,73402.0],["2016-08-08",77.7232,78.6299,77.6225,78.2773,136517.0],["2016-08-09",79.184,79.8892,75.5572,78.1262,133326.0],["2016-08-10",78.0758,80.1411,77.9751,79.8388,145444.0],["2016-08-11",80.1914,80.8966,80.141,80.4936,64606.0],["2016-08-12",80.6951,80.6951,79.8892,80.0907,147728.0],["2016-08-15",80.141,80.6951,79.9899,80.4936,151891.0],["2016-08-16",80.0907,80.4937,79.8892,80.1411,73726.0],["2016-08-17",79.8892,80.5944,79.3351,80.1914,100148.0],["2016-08-18",80.3426,80.7959,80.1411,80.544,112849.0],["2016-08-19",80.2922,80.544,79.8388,80.3425,75573.0],["2016-08-22",80.1411,80.4433,79.7885,80.4433,67441.0],["2016-08-23",80.5944,81.753,80.2922,80.7959,116689.0],["2016-08-24",81.0981,81.35,80.6951,81.0981,64751.0],["2016-08-25",80.7959,82.5589,80.7959,82.0048,66161.0],["2016-08-26",81.9041,82.4582,80.1411,80.8463,106434.0],["2016-08-29",80.6951,82.3574,80.6951,81.2492,59778.0],["2016-08-30",80.9974,81.4507,80.6952,81.1485,59373.0],["2016-08-31",80.7959,81.7529,80.7959,81.4507,116008.0],["2016-09-01",81.4507,81.7026,80.2922,81.0981,53557.0],["2016-09-02",81.2996,82.1559,81.2492,81.6522,32999.0],["2016-09-06",81.6522,82.1559,81.0478,81.8033,78003.0],["2016-09-07",81.4507,81.6522,80.4937,80.947,54691.0],["2016-09-08",80.947,81.0477,79.5366,79.587,51403.0],["2016-09-09",78.8818,79.0329,75.8091,75.8595,100051.0],["2016-09-12",75.7084,77.9247,75.3054,77.3706,114485.0],["2016-09-13",76.5143,76.6654,74.0965,74.7513,76464.0],["2016-09-14",75.0032,76.3632,74.4491,75.9602,61528.0],["2016-09-15",75.8091,77.8744,75.8091,77.6729,59308.0],["2016-09-16",77.8743,77.8743,76.6654,77.4713,150125.0],["2016-09-19",77.824,78.0255,77.018,77.9751,117531.0],["2016-09-20",78.0758,78.3277,76.9677,76.9677,57915.0],["2016-09-21",77.1692,77.7736,76.0106,77.3706,143824.0],["2016-09-22",77.7736,79.2847,77.7232,78.1766,218425.0],["2016-09-23",78.1262,78.4284,77.6225,78.0255,92178.0],["2016-09-26",77.4714,78.1766,77.2195,77.824,56797.0],["2016-09-27",77.6225,78.6299,77.6225,78.3781,104992.0],["2016-09-28",78.2773,79.1336,77.824,78.5292,127769.0],["2016-09-29",78.1766,79.3855,77.9247,78.6299,109220.0],["2016-09-30",79.184,79.8388,78.9321,79.0833,148036.0],["2016-10-03",78.9322,78.9322,77.2699,77.3706,73305.0],["2016-10-04",77.2195,78.0255,76.7662,77.7232,93960.0],["2016-10-05",77.6728,78.1766,77.4714,77.824,51986.0],["2016-10-06",77.5721,79.0329,77.1188,77.9751,88339.0],["2016-10-07",78.0758,78.0758,77.2699,77.9247,79331.0],["2016-10-10",78.1766,78.9322,77.8744,77.8744,59681.0],["2016-10-11",77.8744,77.8744,76.4136,76.7158,45619.0],["2016-10-12",76.615,77.6225,76.1617,76.8165,169760.0],["2016-10-13",76.2624,77.1188,75.4565,76.7662,83300.0],["2016-10-14",77.3706,77.8744,76.7662,76.9677,63439.0],["2016-10-17",77.2699,77.3203,76.4639,76.6654,81065.0],["2016-10-18",77.5721,77.8239,76.8165,77.4713,79088.0],["2016-10-19",77.6225,78.1766,77.2195,77.824,70891.0],["2016-10-20",77.6225,78.3781,77.2699,78.1766,69061.0],["2016-10-21",77.2699,78.1766,77.2195,77.7232,44518.0],["2016-10-24",78.3781,79.184,77.8743,78.0255,46381.0],["2016-10-25",78.1766,78.2773,77.421,77.6225,50852.0],["2016-10-26",77.3203,77.6225,76.3632,76.3632,68542.0],["2016-10-27",76.9173,77.1691,75.2047,75.3558,57445.0],["2016-10-28",75.4565,76.4136,75.255,75.658,68072.0],["2016-10-31",75.658,76.4136,75.2047,75.7588,86168.0],["2016-11-01",76.061,76.8165,74.1468,74.852,96277.0],["2016-11-02",74.7513,75.0032,74.1469,74.4995,77404.0],["2016-11-03",74.7513,75.0535,74.1972,74.5498,83479.0],["2016-11-04",74.5498,75.1543,72.8875,73.2401,121370.0],["2016-11-07",74.8521,76.2121,74.5498,75.8091,78278.0],["2016-11-08",75.8091,76.4136,75.5069,75.8091,77857.0],["2016-11-09",75.5573,76.2121,74.0461,75.8091,158987.0],["2016-11-10",76.4136,76.8166,72.0313,72.132,196992.0],["2016-11-11",72.132,75.0535,71.9305,74.9528,119556.0],["2016-11-14",75.4565,75.8091,74.6506,75.1039,81907.0],["2016-11-15",75.2047,76.3128,74.4491,76.1114,124594.0],["2016-11-16",76.061,76.7158,75.255,76.5647,110128.0],["2016-11-17",76.7158,76.7662,70.8727,73.4417,156265.0],["2016-11-18",77.824,79.6877,75.1543,75.8091,542408.0],["2016-11-21",75.8091,79.1336,75.8091,79.1336,422561.0],["2016-11-22",79.4862,80.3929,78.8818,79.4862,260723.0],["2016-11-23",79.4862,79.8388,77.7736,79.587,218975.0],["2016-11-25",79.6373,80.2922,79.3351,80.2922,160186.0],["2016-11-28",80.3929,80.9974,78.0255,79.1336,225715.0],["2016-11-29",79.4359,79.4359,78.1766,78.9322,141232.0],["2016-11-30",79.1336,79.6877,77.824,78.3781,229360.0],["2016-12-01",78.6803,78.7307,74.7009,74.8017,240116.0],["2016-12-02",75.0032,75.9602,75.0032,75.4061,194724.0],["2016-12-05",75.7588,76.3128,74.9528,75.0032,205529.0],["2016-12-06",75.4062,76.7158,74.9024,76.464,152669.0],["2016-12-07",76.464,77.1692,75.7588,76.8669,349677.0],["2016-12-08",76.5647,78.1262,76.2624,77.5721,224030.0],["2016-12-09",77.7232,79.0833,77.7232,78.0758,222037.0],["2016-12-12",78.0758,78.9321,77.7736,78.1262,150741.0],["2016-12-13",78.3277,79.0832,78.2269,78.781,170602.0],["2016-12-14",78.8314,78.8314,77.2699,77.5217,97556.0],["2016-12-15",77.7232,78.2773,76.9676,77.4713,95742.0],["2016-12-16",77.8743,79.0329,77.2699,77.5721,205076.0],["2016-12-19",77.6729,78.6299,77.3706,77.7232,116575.0],["2016-12-20",77.5721,78.3277,77.4714,78.1262,376634.0],["2016-12-21",78.227,78.9322,77.7736,78.227,251132.0],["2016-12-22",77.824,78.0255,76.6654,77.3202,226136.0],["2016-12-23",77.421,78.0758,77.1691,77.7736,123266.0],["2016-12-27",77.7736,78.1766,77.3202,77.7736,85714.0],["2016-12-28",77.6225,78.0255,77.4714,77.6729,93717.0],["2016-12-29",77.6225,78.3277,77.6225,77.9247,83511.0],["2016-12-30",78.0758,78.3781,77.4714,78.3781,150579.0],["2017-01-03",78.4788,79.2847,77.018,77.9751,157853.0],["2017-01-04",78.1262,79.1336,77.824,78.6299,182752.0],["2017-01-05",78.5795,78.6803,77.6225,78.3781,86654.0],["2017-01-06",78.0759,78.8818,77.421,77.6729,86816.0],["2017-01-09",77.6225,78.6803,76.5647,78.5292,145978.0],["2017-01-10",78.1766,78.2773,77.421,78.1766,89764.0],["2017-01-11",78.2269,78.9825,77.824,78.8314,72932.0],["2017-01-12",78.781,78.8818,77.5721,78.8314,100278.0],["2017-01-13",79.184,79.2344,78.3277,78.9322,70065.0],["2017-01-17",79.0329,79.8892,78.6299,79.3855,90121.0],["2017-01-18",79.5366,80.3426,79.2848,79.6877,124934.0],["2017-01-19",79.6877,79.99,79.4359,79.8388,135675.0],["2017-01-20",79.8892,80.544,79.3855,79.4862,61803.0],["2017-01-23",79.5366,79.587,78.2773,78.9825,52164.0],["2017-01-24",79.0833,80.2418,78.9321,80.0907,171477.0],["2017-01-25",80.4937,81.5011,80.4937,81.0981,117547.0],["2017-01-26",82.7604,86.4879,81.35,86.1353,495558.0],["2017-01-27",85.7323,86.7397,85.1782,86.4879,100051.0],["2017-01-30",85.6316,85.6819,83.516,84.473,121241.0],["2017-01-31",84.6745,85.9841,84.3723,84.7752,564538.0],["2017-02-01",85.0775,85.0775,84.0197,84.5234,246451.0],["2017-02-02",84.7249,85.5812,84.6745,85.1278,112655.0],["2017-02-03",85.6316,85.6316,84.473,84.5738,123039.0],["2017-02-06",84.473,86.3871,84.473,86.2864,172255.0],["2017-02-07",86.5382,87.7471,85.9338,87.0923,242060.0],["2017-02-08",86.8405,88.805,85.9338,87.1931,401144.0],["2017-02-09",87.2435,88.5027,86.7397,86.9412,426352.0],["2017-02-10",87.5457,87.8479,86.3871,87.4953,322348.0],["2017-02-13",87.6464,88.5531,87.0923,87.1427,395604.0],["2017-02-14",87.0923,87.8983,86.7901,87.6968,508469.0],["2017-02-15",87.8983,89.4598,87.5457,88.9057,640240.0],["2017-02-16",89.1576,89.4598,87.7975,89.1072,367772.0],["2017-02-17",89.1576,90.3161,88.9057,89.6613,358182.0],["2017-02-21",89.762,91.4243,89.762,91.4243,356643.0],["2017-02-22",91.3739,92.3814,91.2732,92.3814,141507.0],["2017-02-23",92.7339,93.1369,91.8273,92.4821,207117.0],["2017-02-24",92.0287,92.6836,91.3739,92.4821,131900.0],["2017-02-27",92.3813,93.0362,91.9784,92.7843,346486.0],["2017-02-28",92.4821,92.7843,91.9784,92.5828,264449.0],["2017-03-01",93.0362,93.5903,92.4317,93.5399,290693.0],["2017-03-02",93.5399,93.5902,92.7843,93.4895,122990.0],["2017-03-03",93.4391,93.8925,92.7843,93.3888,170084.0],["2017-03-06",92.885,93.1369,92.0287,93.0362,97475.0],["2017-03-07",92.9354,94.4969,92.5325,93.5903,234398.0],["2017-03-08",93.7917,94.1947,92.5324,92.6836,166423.0],["2017-03-09",93.0362,93.4391,92.331,92.7843,94430.0],["2017-03-10",93.288,94.0436,92.8851,93.3384,140632.0],["2017-03-13",93.2376,93.7917,93.1369,93.4391,89861.0],["2017-03-14",93.0866,95.1518,92.8347,94.2955,416340.0],["2017-03-15",94.7488,95.9577,94.5977,95.857,281669.0],["2017-03-16",96.3103,97.9222,96.3103,97.6704,340573.0],["2017-03-17",98.174,98.2244,96.7636,97.3681,339730.0],["2017-03-20",97.5696,97.7711,96.2096,96.2599,142754.0],["2017-03-21",96.4614,97.0155,95.8066,96.4614,175397.0],["2017-03-22",96.5118,96.7133,95.7562,96.5622,119702.0],["2017-03-23",96.2096,96.9652,94.8999,95.051,328471.0],["2017-03-24",96.0081,96.4614,94.8495,95.7562,230234.0],["2017-03-27",95.051,96.0081,94.2451,95.857,144731.0],["2017-03-28",95.7058,96.9651,95.7058,96.7133,212269.0],["2017-03-29",96.7637,97.2674,96.3103,97.0155,127526.0],["2017-03-30",97.1666,97.1666,96.2096,96.5622,165872.0],["2017-03-31",96.5622,97.62,96.0081,97.3177,261274.0],["2017-04-03",97.217,98.4259,97.0659,97.8718,246726.0],["2017-04-04",97.8718,98.577,96.5622,96.9652,182428.0],["2017-04-05",97.3681,98.2244,96.7637,96.8644,289154.0],["2017-04-06",97.0659,97.62,96.6125,97.5696,248524.0],["2017-04-07",97.62,98.8793,97.3681,97.9222,112023.0],["2017-04-10",98.023,98.3756,96.9148,97.6704,115506.0],["2017-04-11",97.5696,99.0807,97.3681,99.0807,108475.0],["2017-04-12",99.1311,99.2319,97.6703,98.6778,175964.0],["2017-04-13",98.4763,98.7282,97.62,98.6274,275238.0],["2017-04-17",98.9296,99.0807,98.1237,99.0304,190188.0],["2017-04-18",99.2319,99.5341,98.0733,98.6778,358927.0],["2017-04-19",98.9296,99.1311,98.1237,98.6778,503982.0],["2017-04-20",98.7281,99.0304,98.3755,98.9296,305986.0],["2017-04-21",98.8289,99.0304,98.1237,98.3755,293026.0],["2017-04-24",99.2319,100.3904,98.7785,99.9874,270216.0],["2017-04-25",100.4911,101.0956,100.2393,101.0452,260075.0],["2017-04-26",101.0452,101.146,100.0378,100.0882,259621.0],["2017-04-27",100.2393,101.3475,99.6852,101.0956,247763.0],["2017-04-28",101.0452,101.0452,99.7356,100.7934,185036.0],["2017-05-01",100.6422,101.146,100.3904,101.0452,181926.0],["2017-05-02",101.146,101.5993,92.5325,92.6332,489256.0],["2017-05-03",92.0791,92.5828,90.4672,91.1724,305208.0],["2017-05-04",91.6257,91.6761,90.5679,91.4746,222215.0],["2017-05-05",91.928,92.0287,90.568,92.0287,197721.0],["2017-05-08",91.928,91.9784,89.8628,90.4169,275238.0],["2017-05-09",90.5176,90.8198,88.7042,89.0065,289510.0],["2017-05-10",88.9057,92.9858,87.9487,90.165,317601.0],["2017-05-11",89.8628,91.6761,88.8553,90.8702,354521.0],["2017-05-12",90.4672,90.7694,89.1072,90.0642,278284.0],["2017-05-15",90.165,90.971,90.165,90.4169,168836.0],["2017-05-16",90.2154,90.7191,89.4598,89.4598,291681.0],["2017-05-17",88.9561,89.6613,87.6464,87.6464,183125.0],["2017-05-18",87.596,88.7546,86.8908,88.2005,256171.0],["2017-05-19",88.1501,89.9131,88.1501,89.2583,156136.0],["2017-05-22",89.3087,89.9635,88.7546,89.2583,116251.0],["2017-05-23",89.5605,89.5605,88.5531,88.6035,141766.0],["2017-05-24",91.1724,93.9932,91.1724,93.4391,756913.0],["2017-05-25",93.4391,94.3458,93.1873,93.4895,174620.0],["2017-05-26",93.3887,93.8421,93.1369,93.7413,112574.0],["2017-05-30",93.5399,94.2451,93.0865,94.1443,118762.0],["2017-05-31",94.3458,95.7059,94.2451,95.5547,237946.0],["2017-06-01",95.8066,98.3755,95.3533,98.2748,296914.0],["2017-06-02",98.577,99.5845,98.4259,99.1311,232454.0],["2017-06-05",98.9296,99.2319,97.8215,99.1815,164122.0],["2017-06-06",98.98,98.98,97.8718,98.023,116089.0],["2017-06-07",98.0733,98.5267,97.217,98.2748,129892.0],["2017-06-08",98.2748,98.2748,96.9148,97.3177,171704.0],["2017-06-09",97.4185,97.7711,94.9503,95.4036,163021.0],["2017-06-12",95.2525,95.8066,95.2525,95.7059,117612.0],["2017-06-13",95.5547,95.8066,94.3458,95.454,134962.0],["2017-06-14",95.6051,95.9577,94.8999,95.0007,113011.0],["2017-06-15",93.9932,95.8066,93.691,95.5044,92777.0],["2017-06-16",93.5902,95.5547,93.5902,94.648,182606.0],["2017-06-19",95.0007,95.3029,94.5473,95.2021,75735.0],["2017-06-20",95.0007,95.1518,93.2377,93.3384,75346.0],["2017-06-21",93.5903,93.691,91.6761,91.6761,117142.0],["2017-06-22",91.6761,91.9784,90.7191,91.0213,74390.0],["2017-06-23",90.9709,91.7769,90.6687,91.1724,120706.0],["2017-06-26",91.4746,91.4746,90.2657,90.568,70810.0],["2017-06-27",90.2154,90.2657,88.6538,88.6538,88420.0],["2017-06-28",89.2583,90.3161,89.2583,89.4094,101153.0],["2017-06-29",89.3087,89.5102,87.7975,88.5027,108410.0],["2017-06-30",88.6538,89.8124,88.5027,89.2079,99792.0],["2017-07-03",89.5605,90.165,88.9561,89.2583,59584.0],["2017-07-05",89.1072,89.762,88.6035,88.9057,88792.0],["2017-07-06",88.4524,88.4524,87.0923,88.0998,98431.0],["2017-07-07",88.3012,88.9057,87.999,88.6538,71442.0],["2017-07-10",88.6539,89.0065,88.402,88.4524,85925.0],["2017-07-11",88.6538,88.9561,87.4953,87.7975,93830.0],["2017-07-12",88.402,88.9561,87.6464,87.999,108151.0],["2017-07-13",88.2509,88.2509,87.3946,87.6464,90153.0],["2017-07-14",87.9487,88.7042,87.9487,88.4524,88128.0],["2017-07-17",88.5027,89.0568,87.5961,88.4524,91076.0],["2017-07-18",88.2509,88.5027,86.7397,87.1427,182185.0],["2017-07-19",87.3442,88.3013,87.3442,87.6464,270410.0],["2017-07-20",87.6464,88.6538,87.3442,87.6968,140503.0],["2017-07-21",89.762,89.762,86.7397,87.4953,197996.0],["2017-07-24",87.4953,87.4953,86.1856,86.8405,122180.0],["2017-07-25",87.0923,87.9486,86.7397,87.6968,127073.0],["2017-07-26",88.0997,88.5027,86.9412,87.0923,160153.0],["2017-07-27",85.6819,85.6819,79.587,84.0197,512260.0],["2017-07-28",83.8685,84.3723,83.6671,84.07,191468.0],["2017-07-31",83.9189,84.1708,83.0123,83.4656,218911.0],["2017-08-01",83.9189,85.0271,83.1634,83.9693,494149.0],["2017-08-02",83.9693,84.1204,82.2063,83.0626,286578.0],["2017-08-03",83.0122,83.5159,81.8537,82.71,363884.0],["2017-08-04",83.4152,83.4152,81.5011,82.3071,321392.0],["2017-08-07",82.2063,82.6596,81.35,81.9041,291989.0],["2017-08-08",81.7529,82.1559,79.9899,80.9974,265583.0],["2017-08-09",80.4937,81.6522,80.3929,81.0981,206291.0],["2017-08-10",80.8463,81.2996,80.4433,80.7455,244377.0],["2017-08-11",79.4359,80.8463,78.6803,80.544,175171.0],["2017-08-14",80.8463,81.5011,80.544,80.5944,113222.0],["2017-08-15",80.544,80.6448,79.4358,79.5366,186964.0],["2017-08-16",79.587,80.4433,79.4359,79.8388,410897.0],["2017-08-17",79.6373,80.0907,78.8314,79.0833,289235.0],["2017-08-18",78.5795,78.7307,77.5721,77.7232,159003.0],["2017-08-21",77.7736,78.3781,77.1691,77.421,101331.0],["2017-08-22",77.421,77.7232,76.7158,77.3706,148619.0],["2017-08-23",77.0684,77.7736,76.8166,76.8669,200605.0],["2017-08-24",76.9173,78.7307,76.9173,78.227,190561.0],["2017-08-25",78.4788,79.2848,78.227,78.9825,92583.0],["2017-08-28",79.1336,79.1336,77.018,77.824,235370.0],["2017-08-29",77.7232,78.0758,77.5721,78.0758,84758.0],["2017-08-30",77.9751,78.0758,77.3706,77.9751,98383.0],["2017-08-31",78.0758,80.141,78.0254,79.5366,197413.0],["2017-09-01",79.7381,80.3929,79.3351,79.7885,147987.0],["2017-09-05",79.6374,80.1915,77.4714,77.6729,119102.0],["2017-09-06",77.9247,78.2773,75.8595,76.061,172822.0],["2017-09-07",76.1617,76.5647,75.0536,75.0536,236488.0],["2017-09-08",74.9024,75.7587,74.298,75.5069,108427.0],["2017-09-11",75.9099,77.1692,75.7587,76.3632,129389.0],["2017-09-12",76.4135,77.5721,76.4135,77.4713,71086.0],["2017-09-13",77.5721,78.2773,77.5218,77.6225,122796.0],["2017-09-14",77.421,77.6729,76.4136,76.5647,141021.0],["2017-09-15",76.7662,76.9677,76.1113,76.5647,152248.0],["2017-09-18",76.6151,77.2699,76.3128,76.464,84418.0],["2017-09-19",76.5143,77.7736,76.464,77.6729,77549.0],["2017-09-20",77.5721,78.6803,76.5143,76.8165,115036.0],["2017-09-21",76.9677,77.2699,75.8091,76.2625,71086.0],["2017-09-22",76.3632,76.8669,75.7587,76.8165,81243.0],["2017-09-25",77.018,77.1188,75.9602,76.1617,132986.0],["2017-09-26",76.2625,78.8818,76.1113,78.5795,268466.0],["2017-09-27",78.5795,79.2847,77.6225,78.781,242854.0],["2017-09-28",78.6299,79.0833,77.9751,78.1262,118130.0],["2017-09-29",78.0758,78.8818,77.8743,78.6299,209272.0],["2017-10-02",78.7307,79.0329,76.7158,77.018,237638.0],["2017-10-03",77.2699,77.3706,76.2625,76.9677,174895.0],["2017-10-04",76.9677,78.0255,76.7158,77.1691,114323.0],["2017-10-05",77.5217,77.8743,76.4136,76.6151,123298.0],["2017-10-06",76.7158,77.1188,75.7084,76.9173,154386.0],["2017-10-09",77.0684,77.421,75.8091,75.9602,93199.0],["2017-10-10",76.4136,76.9677,76.0106,76.061,60442.0],["2017-10-11",76.061,77.2195,76.061,77.1188,104571.0],["2017-10-12",77.1188,78.0255,76.8166,77.9247,72819.0],["2017-10-13",78.4284,78.8818,78.0758,78.6299,59033.0],["2017-10-16",78.8314,81.9544,78.5292,81.4003,223058.0],["2017-10-17",81.5515,84.1204,81.4507,82.1559,247811.0],["2017-10-18",81.8033,82.6093,81.7026,81.753,114939.0],["2017-10-19",81.6018,82.0048,80.7455,81.4507,119880.0],["2017-10-20",81.9544,82.2566,80.947,81.4507,186608.0],["2017-10-23",81.8537,81.9041,79.6877,80.3929,176904.0],["2017-10-24",80.3426,81.2492,79.8892,80.7455,109010.0],["2017-10-25",80.544,80.6952,78.8818,79.4862,132970.0],["2017-10-26",79.99,80.947,79.4862,80.544,148603.0],["2017-10-27",80.4433,80.6951,79.1336,80.3425,117855.0],["2017-10-30",80.2418,80.4937,79.4359,80.1411,128174.0],["2017-10-31",80.1411,82.1056,79.6374,81.7026,127024.0],["2017-11-01",82.4078,82.4078,81.35,81.6019,142123.0],["2017-11-02",81.2996,81.2996,73.3913,74.7513,345271.0],["2017-11-03",74.8017,77.824,74.7009,76.1114,257499.0],["2017-11-06",76.3632,76.4639,75.3558,75.8091,153932.0],["2017-11-07",75.9099,76.1617,74.7513,75.1543,304965.0],["2017-11-08",74.9024,76.0106,74.3483,75.4565,155002.0],["2017-11-09",75.1039,75.8595,74.3987,75.4565,176045.0],["2017-11-10",75.5069,76.3632,74.8017,76.3632,126198.0],["2017-11-13",76.1617,76.5647,75.255,75.9602,173907.0],["2017-11-14",75.7587,76.1113,74.6002,74.8017,234722.0],["2017-11-15",74.4994,74.8017,71.6283,71.8298,285768.0],["2017-11-16",73.0891,80.7455,73.0387,77.9247,737942.0],["2017-11-17",77.3203,81.4003,77.3203,80.9974,680513.0],["2017-11-20",80.8463,81.0981,79.99,80.8463,202144.0],["2017-11-21",80.544,84.2211,79.7381,83.8182,241850.0],["2017-11-22",84.2715,86.0345,83.516,84.876,295326.0],["2017-11-24",84.8256,85.7323,84.2212,84.9767,139855.0],["2017-11-27",85.2285,85.3797,83.7174,84.8256,226606.0],["2017-11-28",84.8256,85.9841,84.6241,85.9338,211864.0],["2017-11-29",86.2864,87.8479,85.4301,87.6968,349596.0],["2017-11-30",88.1501,88.805,86.4375,87.3946,277052.0],["2017-12-01",87.3946,87.3946,84.9767,86.9412,330318.0],["2017-12-04",87.1427,88.6539,86.1857,86.4879,241947.0],["2017-12-05",86.5382,86.9916,86.0345,86.4375,142835.0],["2017-12-06",86.0345,86.3871,85.3797,85.5812,276745.0],["2017-12-07",85.7323,86.3367,85.2789,86.1856,210260.0],["2017-12-08",86.4375,86.7397,85.279,85.5308,203618.0],["2017-12-11",85.6316,86.2864,84.876,84.9767,286918.0],["2017-12-12",85.4301,85.5812,83.113,83.113,155277.0],["2017-12-13",83.4152,84.876,82.9115,84.3219,129811.0],["2017-12-14",84.2211,84.2211,82.9115,83.2641,158663.0],["2017-12-15",83.5663,84.2212,82.8611,83.1634,219688.0],["2017-12-18",83.8182,84.5737,82.71,83.0122,187094.0],["2017-12-19",82.9619,83.3145,82.0552,82.3071,212917.0],["2017-12-20",83.113,89.3087,83.113,87.596,869794.0],["2017-12-21",87.596,88.4524,87.0419,88.2005,313178.0],["2017-12-22",88.6538,88.6538,87.1931,87.7471,264481.0],["2017-12-26",87.8983,88.402,87.5457,87.596,101655.0],["2017-12-27",87.4953,87.4953,86.1856,86.7901,158695.0],["2017-12-28",87.042,87.1931,85.3293,85.5308,164592.0],["2017-12-29",85.5308,86.1857,85.3797,85.3797,150530.0],["2018-01-02",85.5308,85.9841,83.113,83.5159,261095.0],["2018-01-03",84.1708,90.9206,84.0197,90.2657,491200.0],["2018-01-04",90.8198,93.288,90.7695,91.7769,300964.0],["2018-01-05",91.7769,92.3309,90.5679,91.4746,368048.0],["2018-01-08",91.525,92.3814,91.1724,92.1295,164187.0],["2018-01-09",91.928,93.5399,91.4747,93.2881,377735.0],["2018-01-10",92.7339,92.7339,91.6258,92.5828,262683.0],["2018-01-11",92.6332,93.0362,91.7265,92.3814,305840.0],["2018-01-12",92.5828,93.0865,91.7769,91.8776,169063.0],["2018-01-16",92.9858,96.3607,92.9858,95.3533,723055.0],["2018-01-17",95.857,96.5118,94.9503,95.6555,491297.0],["2018-01-18",95.9073,96.6125,92.8347,93.0362,213451.0],["2018-01-19",94.9503,95.2022,93.0362,93.6406,327758.0],["2018-01-22",93.1369,95.5044,93.1369,95.3029,255571.0],["2018-01-23",95.3533,96.5622,94.4466,96.1592,200086.0],["2018-01-24",96.2599,96.6629,94.7992,95.857,175478.0],["2018-01-25",96.1592,96.1592,94.6481,95.6051,187709.0],["2018-01-26",95.9074,95.9074,93.691,94.0436,315592.0],["2018-01-29",93.6406,94.0436,92.8851,93.0865,139271.0],["2018-01-30",92.4317,93.4391,91.3739,91.525,136258.0],["2018-01-31",92.2806,92.8347,90.9709,91.928,320323.0],["2018-02-01",91.4746,91.9783,90.9205,91.4746,183983.0],["2018-02-02",90.6687,90.8198,87.3946,87.7975,234803.0],["2018-02-05",87.1427,88.805,85.0775,85.1278,233734.0],["2018-02-06",83.6167,86.236,83.0626,85.8834,373993.0],["2018-02-07",85.6819,86.639,84.6745,85.3797,327013.0],["2018-02-08",85.7323,87.4953,84.9767,85.1782,275189.0],["2018-02-09",86.2864,86.7901,78.7307,82.0552,397289.0],["2018-02-12",82.0048,83.2641,77.6225,77.9247,265826.0],["2018-02-13",77.3203,79.2344,76.9677,79.0833,441207.0],["2018-02-14",78.6299,82.6093,77.8743,81.8033,496012.0],["2018-02-15",81.9544,82.0048,79.0833,79.8892,239323.0],["2018-02-16",79.4862,80.1411,78.9825,79.6373,204849.0],["2018-02-20",79.4359,80.0403,78.6803,78.9322,189589.0],["2018-02-21",79.2847,79.2847,77.1188,77.1691,245738.0],["2018-02-22",77.6729,82.2063,77.6729,80.0403,247066.0],["2018-02-23",80.0403,80.9974,79.7381,80.0907,122634.0],["2018-02-26",82.3574,86.0849,80.9974,83.8182,1434607.0],["2018-02-27",83.516,84.2212,80.1914,82.5085,903085.0],["2018-02-28",82.7604,82.7604,79.5366,79.5366,382369.0],["2018-03-01",79.587,79.6373,75.8595,76.3128,565445.0],["2018-03-02",75.8595,82.3574,75.7084,81.9041,643221.0],["2018-03-05",81.5011,83.3145,80.9974,82.8108,280309.0],["2018-03-06",82.9618,83.5159,81.8537,81.9544,252720.0],["2018-03-07",81.35,82.2567,76.6151,77.2699,832664.0],["2018-03-08",77.5721,79.4359,77.2699,78.1262,358522.0],["2018-03-09",78.3277,78.8314,75.5573,77.018,531603.0],["2018-03-12",76.9676,77.9751,76.7158,77.4713,409520.0],["2018-03-13",77.4714,78.0758,76.1617,76.5143,465863.0],["2018-03-14",76.9173,77.1691,76.2121,76.2121,271107.0],["2018-03-15",76.1617,76.7158,73.6935,74.9024,460955.0],["2018-03-16",75.0032,77.5217,74.5498,77.1188,393223.0],["2018-03-19",76.6151,77.3203,75.658,77.0684,317536.0],["2018-03-20",77.3203,77.6729,76.1113,76.6654,177811.0],["2018-03-21",76.7662,76.7662,75.5573,75.5573,236326.0],["2018-03-22",75.1543,75.7083,73.9957,74.2979,497470.0],["2018-03-23",74.3483,75.2047,73.3913,73.3913,387974.0],["2018-03-26",74.0461,74.3987,73.2905,74.0461,357097.0],["2018-03-27",74.298,74.298,72.2327,72.4342,339034.0],["2018-03-28",72.6861,73.1394,72.0313,72.3335,161222.0],["2018-03-29",77.1691,83.7174,76.4639,83.0626,1003898.0],["2018-04-02",82.1559,82.6092,77.018,79.3351,454653.0],["2018-04-03",79.6373,79.9396,78.1262,79.2344,344072.0],["2018-04-04",78.2773,80.1411,77.9751,79.6877,161109.0],["2018-04-05",79.8892,81.6522,79.6877,79.9395,417442.0],["2018-04-06",79.587,80.6951,77.3203,78.4788,271253.0],["2018-04-09",78.5795,79.587,77.6225,78.4788,293171.0],["2018-04-10",79.2848,79.7885,77.3706,78.9322,419062.0],["2018-04-11",78.781,79.587,78.2773,79.2847,156605.0],["2018-04-12",79.6373,79.6373,78.0758,78.5795,232745.0],["2018-04-13",78.5795,79.184,77.9247,78.6299,249188.0],["2018-04-16",79.3351,80.2418,78.3781,79.7885,197510.0],["2018-04-17",80.0403,80.1914,79.0833,79.587,153301.0],["2018-04-18",79.4359,80.0403,77.7736,79.6373,150482.0],["2018-04-19",79.184,80.8463,78.1766,79.8388,254745.0],["2018-04-20",79.5366,79.9396,78.0255,78.5292,407835.0],["2018-04-23",78.6299,79.184,75.9099,76.2625,214018.0],["2018-04-24",76.3632,77.1691,75.8091,76.2625,185150.0],["2018-04-25",76.0106,76.9677,75.1543,75.658,260609.0],["2018-04-26",57.9272,62.1584,47.45,58.9347,2504261.0],["2018-04-27",58.4813,59.2872,54.502,56.0131,1053146.0],["2018-04-30",56.4161,57.1213,55.6605,56.6176,1253896.0],["2018-05-01",56.7687,59.1865,56.4161,59.0858,614822.0],["2018-05-02",58.5821,59.388,57.8769,58.3806,323563.0],["2018-05-03",57.9272,58.6324,56.0635,57.2724,383438.0],["2018-05-04",57.4739,58.2798,56.1139,57.9776,986758.0],["2018-05-07",58.5317,58.5821,57.5243,58.3806,360320.0],["2018-05-08",58.3806,58.8339,56.1642,56.4161,780791.0],["2018-05-09",56.265,57.3228,55.6605,57.222,282917.0],["2018-05-10",57.5243,59.0354,57.0709,58.4309,1012225.0],["2018-05-11",58.7835,59.5391,58.028,59.3376,412484.0],["2018-05-14",59.6399,60.0932,58.8339,59.8917,229570.0],["2018-05-15",59.388,59.6902,56.9702,58.8843,972292.0],["2018-05-16",58.9347,60.4962,58.3302,60.0428,457569.0],["2018-05-17",60.0932,62.7629,59.791,62.7125,353776.0],["2018-05-18",63.0148,63.0651,60.1939,61.9066,429122.0],["2018-05-21",62.2592,63.7199,61.5036,63.2162,217663.0],["2018-05-22",63.1155,65.1303,62.1584,63.2162,207814.0],["2018-05-23",62.5614,63.4681,60.8991,61.8562,376504.0],["2018-05-24",62.0577,64.2237,61.0502,63.5688,317763.0],["2018-05-25",62.9644,64.2237,62.2088,64.2237,265388.0],["2018-05-29",63.9718,65.4326,63.6696,65.08,253174.0],["2018-05-30",65.08,67.6993,65.08,66.8934,704441.0],["2018-05-31",66.5911,66.5911,62.4607,63.8711,863023.0],["2018-06-01",64.3244,65.8356,63.72,65.2815,243664.0],["2018-06-04",65.3822,66.0874,64.9289,65.7348,194125.0],["2018-06-05",66.037,66.1882,64.3748,64.5259,523179.0],["2018-06-06",64.5259,65.6341,63.8711,65.3822,431098.0],["2018-06-07",65.7852,66.1882,64.6266,64.9792,457261.0],["2018-06-08",64.8281,65.7852,64.3244,65.5837,257094.0],["2018-06-11",65.9363,66.44,64.4755,64.8281,250808.0],["2018-06-12",64.7274,65.9867,64.4251,65.6844,187013.0],["2018-06-13",65.6341,65.9867,63.6192,64.3244,217436.0],["2018-06-14",64.5259,64.677,63.5688,63.6696,344299.0],["2018-06-15",63.5185,63.7199,62.1584,63.3673,276971.0],["2018-06-18",63.0651,64.677,62.6118,64.677,168642.0],["2018-06-19",64.5259,66.2385,64.0725,65.9867,193136.0],["2018-06-20",66.2889,66.4904,65.0296,66.3393,195647.0],["2018-06-21",66.3896,66.6919,65.3822,65.5837,296152.0],["2018-06-22",66.0874,67.2459,65.5333,66.9941,401209.0],["2018-06-25",66.9437,67.4474,65.8355,66.1378,256835.0],["2018-06-26",66.3393,67.9008,65.3318,67.7497,277474.0],["2018-06-27",67.649,68.7068,67.1956,68.1527,229862.0],["2018-06-28",68.203,68.3038,66.7422,66.8934,205724.0],["2018-06-29",66.7926,67.3971,65.8859,65.9363,345692.0],["2018-07-02",65.4326,66.0874,64.677,65.6844,125939.0],["2018-07-03",65.9867,68.7067,65.08,68.4549,148084.0],["2018-07-05",68.4549,69.9156,67.9008,69.563,161336.0],["2018-07-06",69.7646,70.4698,69.5127,70.1172,96746.0],["2018-07-09",70.0668,71.5779,70.0164,70.5201,220336.0],["2018-07-10",70.2682,70.2682,69.1601,69.6638,284440.0],["2018-07-11",69.5127,70.2179,67.0948,68.5556,413975.0],["2018-07-12",68.9082,68.9082,67.3467,68.1527,203391.0],["2018-07-13",68.0015,69.5127,66.8934,67.4978,815767.0],["2018-07-16",67.4847,67.9335,64.1554,64.9551,3027400.0],["2018-07-17",64.4655,66.0159,64.0411,64.392,1240400.0],["2018-07-18",64.392,64.6695,61.487,64.3512,1781900.0],["2018-07-19",64.4083,64.4818,62.7436,63.1598,1177900.0],["2018-07-20",63.6005,65.2243,62.8089,63.8942,856900.0],["2018-07-23",64.2206,64.2206,62.7518,63.1353,901500.0],["2018-07-24",63.0537,64.0819,62.3928,62.9068,811300.0],["2018-07-25",63.4291,63.6494,61.4462,62.6947,996700.0],["2018-07-26",64.8653,71.8749,64.8653,70.9283,2421000.0],["2018-07-27",70.3163,71.7035,70.3163,71.2629,881300.0],["2018-07-30",71.2057,72.6256,70.6182,71.6301,923900.0],["2018-07-31",71.932,72.3319,70.3163,71.2955,611500.0],["2018-08-01",71.4016,71.5158,69.3044,70.8794,914400.0],["2018-08-02",70.9038,72.797,69.9246,72.3727,406200.0],["2018-08-03",72.2258,74.6983,72.2258,74.6412,441600.0],["2018-08-06",74.9676,75.2369,74.0128,74.2821,597400.0],["2018-08-07",74.021,74.2821,72.3727,73.7109,404600.0],["2018-08-08",72.8704,73.7762,72.0789,72.3319,290300.0],["2018-08-09",71.6709,73.1479,70.9936,71.1895,281300.0],["2018-08-10",70.7733,71.3608,70.5366,70.8467,274800.0],["2018-08-13",69.9037,70.4941,69.4609,70.3465,281300.0],["2018-08-14",70.1743,71.7323,69.9611,71.6421,449300.0],["2018-08-15",71.5191,72.2735,70.8057,72.1505,297000.0],["2018-08-16",72.7573,74.6187,72.1341,73.8397,463000.0],["2018-08-17",73.5855,74.6104,73.1345,74.0939,315700.0],["2018-08-20",74.3973,75.4386,73.9053,74.963,552200.0],["2018-08-21",74.6433,75.8896,74.6433,75.6436,398100.0],["2018-08-22",75.4386,75.8896,74.9138,75.7666,290100.0],["2018-08-23",75.8486,76.029,74.1841,74.3481,474900.0],["2018-08-24",74.3399,74.8236,73.6757,74.6186,333000.0],["2018-08-27",74.8564,75.4714,74.2824,75.1352,222500.0],["2018-08-28",75.0286,75.4796,73.6839,74.0611,309700.0],["2018-08-29",74.0447,74.1185,72.7573,72.8803,174100.0],["2018-08-30",72.7819,72.8475,71.5765,72.0849,328000.0],["2018-08-31",72.3145,72.3145,70.7237,71.2157,200100.0],["2018-09-04",70.7729,71.4125,69.4691,69.8873,280500.0],["2018-09-05",69.8545,70.7647,69.1083,70.4613,378700.0],["2018-09-06",70.4285,71.0845,69.8381,69.9283,372300.0],["2018-09-07",69.9283,70.3547,67.8046,67.8538,437400.0],["2018-09-10",67.8538,68.3785,66.4188,66.7386,328000.0],["2018-09-11",66.3368,66.8616,65.0576,66.0416,449600.0],["2018-09-12",66.017,68.8624,66.017,68.5426,465000.0],["2018-09-13",68.6984,68.9362,66.9846,68.1244,505700.0],["2018-09-14",68.272,68.5179,67.452,67.6488,458300.0],["2018-09-17",68.5671,68.5671,66.9928,67.3946,256400.0],["2018-09-18",67.2142,67.4848,66.4926,67.0256,211100.0],["2018-09-19",67.2306,67.4766,66.6812,66.7386,234900.0],["2018-09-20",67.329,67.5832,66.9026,67.2798,279200.0],["2018-09-21",67.2388,67.6488,66.2302,66.2384,463000.0],["2018-09-24",66.2548,66.2794,64.5164,65.3118,304900.0],["2018-09-25",65.7874,65.7874,64.2704,64.5246,590300.0],["2018-09-26",64.4509,64.6313,62.6551,62.8109,554100.0],["2018-09-27",62.9913,63.6636,61.1627,61.3677,813300.0],["2018-09-28",61.5235,61.7121,60.7937,61.2693,592200.0],["2018-10-01",61.4415,61.5071,60.8347,61.0479,467300.0],["2018-10-02",60.9987,61.7941,60.4657,61.0725,520500.0],["2018-10-03",61.2693,61.4415,60.5559,61.0479,618300.0],["2018-10-04",60.4821,60.4821,58.6125,59.6129,660800.0],["2018-10-05",59.3095,59.8015,56.4806,57.4645,488100.0],["2018-10-08",57.3744,59.5063,57.358,59.3177,562800.0],["2018-10-09",59.0635,59.6211,58.3419,58.5633,509700.0],["2018-10-10",58.0385,58.3747,55.7016,55.7508,486500.0],["2018-10-11",55.6114,56.5626,54.9144,55.144,493600.0],["2018-10-12",55.6442,55.8902,54.1518,55.759,495000.0],["2018-10-15",55.8656,57.9073,55.7098,57.4892,487500.0],["2018-10-16",58.0139,58.0139,56.8004,57.235,393300.0],["2018-10-17",56.3822,57.4236,55.7672,56.046,295200.0],["2018-10-18",56.087,56.5544,54.4716,54.488,190100.0],["2018-10-19",54.9062,55.5294,53.627,54.2092,325700.0],["2018-10-22",54.57,55.2998,52.5774,52.8398,488500.0],["2018-10-23",51.9461,53.176,51.4869,52.93,426100.0],["2018-10-24",52.9054,53.34,51.7001,52.3724,610600.0],["2018-10-25",52.766,53.4466,52.0444,52.9546,482400.0],["2018-10-26",52.356,52.356,50.8145,51.4295,504900.0],["2018-10-29",51.8395,52.561,51.3065,51.9133,531500.0],["2018-10-30",52.2334,53.604,51.6917,53.2593,506300.0],["2018-10-31",53.563,53.6861,52.2251,53.3085,338700.0],["2018-11-01",53.604,54.6464,53.4563,54.3099,433200.0],["2018-11-02",54.5233,55.5492,53.8092,53.998,190400.0],["2018-11-05",54.039,54.6464,53.7436,53.9241,240300.0],["2018-11-06",53.801,54.9337,53.5712,54.2278,327700.0],["2018-11-07",54.3017,54.8187,53.0541,54.7531,579600.0],["2018-11-08",54.277,55.4261,53.9077,54.3345,339800.0],["2018-11-09",54.1047,54.7285,53.4317,54.0472,203600.0],["2018-11-12",53.9734,54.1622,52.7504,52.8407,294300.0],["2018-11-13",53.3988,53.3988,52.3893,52.6191,515700.0],["2018-11-14",53.0787,53.6533,52.8079,53.0459,826100.0],["2018-11-15",53.5876,55.9842,47.0625,48.0721,2398600.0],["2018-11-16",48.1624,49.8367,47.555,48.7123,782900.0],["2018-11-19",38.978,41.8589,37.6566,39.4377,5876000.0],["2018-11-20",38.5841,41.8589,38.1737,40.4226,1544900.0],["2018-11-21",40.283,41.6291,40.2502,41.1366,1002600.0],["2018-11-23",41.2515,42.5155,41.1613,42.2036,616600.0],["2018-11-26",42.0878,42.7994,41.1444,42.1623,549800.0],["2018-11-27",41.9306,42.3443,41.1361,41.1775,432900.0],["2018-11-28",40.9541,41.1361,39.7955,40.9044,884900.0],["2018-11-29",40.772,41.6823,40.6065,41.0947,637400.0],["2018-11-30",40.9954,41.8064,40.7886,40.863,573100.0],["2018-12-03",41.4671,41.6906,40.4741,41.1113,495500.0],["2018-12-04",40.9789,41.6657,39.3239,39.4314,336800.0],["2018-12-06",39.0839,39.3156,38.1405,39.1584,777900.0],["2018-12-07",39.4811,40.0438,38.8025,39.1915,589700.0],["2018-12-10",39.1252,39.1997,37.4371,38.6867,505200.0],["2018-12-11",39.1418,40.2921,38.9597,39.539,471200.0],["2018-12-12",39.8452,40.3831,38.5874,38.6536,429300.0],["2018-12-13",38.7942,38.9018,37.404,37.6605,502900.0],["2018-12-14",37.4206,38.6618,37.2716,37.4288,637200.0],["2018-12-17",37.313,37.5033,36.0469,36.3696,879000.0],["2018-12-18",36.262,37.2137,36.1958,36.6179,716700.0],["2018-12-19",36.6841,37.6936,35.7903,35.9724,522600.0],["2018-12-20",35.8069,36.3282,34.9546,35.4097,783000.0],["2018-12-21",35.4676,36.7834,34.8718,35.0704,1158900.0],["2018-12-24",34.7228,35.3104,33.9615,34.4911,364100.0],["2018-12-26",34.458,35.0869,33.5478,34.9214,589400.0],["2018-12-27",34.4911,35.3186,34.1022,35.2773,468500.0],["2018-12-28",35.4759,36.1875,34.8966,35.3104,448700.0],["2018-12-31",35.3518,35.6,34.5573,34.9628,594700.0],["2019-01-02",34.7477,35.931,34.2346,35.931,483900.0],["2019-01-03",35.7159,37.9171,35.6248,37.073,928700.0],["2019-01-04",37.3047,38.9763,37.3047,38.8439,748400.0],["2019-01-07",38.8522,40.019,38.1819,39.5142,517400.0],["2019-01-08",39.6218,40.681,39.1418,40.3003,574600.0],["2019-01-09",40.4658,42.1043,40.3334,42.0795,781400.0],["2019-01-10",41.5995,42.3112,41.0699,42.2864,493500.0],["2019-01-11",42.3443,42.6174,41.4175,42.1788,428500.0],["2019-01-14",41.8064,42.8656,41.4009,42.6505,524500.0],["2019-01-15",42.4519,43.0063,41.8312,43.0063,472100.0],["2019-01-16",42.8574,43.7428,42.8326,43.5773,289400.0],["2019-01-17",43.4697,44.5952,43.2463,44.4628,412800.0],["2019-01-18",46.2337,47.0033,45.1,45.6958,766900.0],["2019-01-22",45.762,46.1592,43.7594,44.1483,959700.0],["2019-01-23",44.0738,44.9262,43.3291,43.6104,591200.0],["2019-01-24",43.7511,44.9096,43.1801,44.3552,410800.0],["2019-01-25",44.2642,45.282,43.9083,44.6614,277100.0],["2019-01-28",44.2228,44.86,43.6849,44.4048,227100.0],["2019-01-29",44.198,45.042,44.0987,44.9758,186700.0],["2019-01-30",44.9758,45.5137,44.289,45.3648,330800.0],["2019-01-31",45.3317,46.7219,45.0172,46.2419,385400.0],["2019-02-01",46.3412,46.9122,45.8365,46.8709,438600.0],["2019-02-04",46.9453,47.8887,46.8129,47.8722,307100.0],["2019-02-05",47.9218,48.2859,47.2598,47.5163,287600.0],["2019-02-06",47.2515,47.7149,46.6557,47.5742,397100.0],["2019-02-07",44.7772,45.4889,38.2398,39.1666,2662000.0],["2019-02-08",39.7293,40.6644,38.4136,38.8191,955500.0],["2019-02-11",38.2646,39.2577,38.1488,38.8108,1347400.0],["2019-02-12",38.5212,40.8217,38.5212,40.7224,1292800.0],["2019-02-13",40.8796,43.1056,40.8796,42.5595,973000.0],["2019-02-14",42.3195,44.2228,42.2864,44.1483,945800.0],["2019-02-15",43.773,45.8665,43.2809,45.2493,1571700.0],["2019-02-19",45.2743,46.1251,44.4736,45.633,817500.0],["2019-02-20",45.5496,46.4754,45.0741,46.2502,754300.0],["2019-02-21",46.1751,47.7599,45.9499,46.6756,824200.0],["2019-02-22",47.101,47.176,43.848,43.9565,914300.0],["2019-02-25",44.7655,45.7164,44.2901,44.5737,1248800.0],["2019-02-26",44.5403,45.6246,44.2484,44.874,1101300.0],["2019-02-27",44.6321,45.7498,44.3985,45.1659,618400.0],["2019-02-28",45.291,45.8332,44.3151,45.1826,588100.0],["2019-03-01",45.5663,46.4838,45.4495,46.0584,600400.0],["2019-03-04",46.0834,46.5088,44.7489,45.4328,607100.0],["2019-03-05",45.3994,47.0009,44.9907,46.2836,824500.0],["2019-03-06",46.2502,46.8341,46.0,46.1751,676400.0],["2019-03-07",46.025,46.759,45.2827,45.4995,644700.0],["2019-03-08",45.2159,46.5338,44.8906,46.3586,617600.0],["2019-03-11",46.4671,47.2344,46.0917,46.9759,613600.0],["2019-03-12",46.8758,48.0769,46.7256,46.8925,736100.0],["2019-03-13",47.0092,47.126,46.1084,46.3086,580000.0],["2019-03-14",45.8582,46.367,45.8582,46.2836,315000.0],["2019-03-15",46.3503,47.2011,46.0584,47.0509,533100.0],["2019-03-18",47.151,47.5764,46.5171,47.0092,434500.0],["2019-03-19",47.0676,47.5514,46.8508,47.0676,494500.0],["2019-03-20",46.7173,46.7173,45.2326,45.7998,698100.0],["2019-03-21",45.4745,47.2261,45.3244,47.0426,446100.0],["2019-03-22",46.9258,46.9258,46.0167,46.3086,424500.0],["2019-03-25",46.0083,46.3086,45.5246,45.9082,401500.0],["2019-03-26",46.3336,46.6422,45.8165,46.1835,359800.0],["2019-03-27",46.4504,46.5421,45.633,45.8582,362300.0],["2019-03-28",45.9499,46.4587,45.4245,45.6497,370300.0],["2019-03-29",45.6497,46.3086,45.1242,45.6914,572900.0],["2019-04-01",45.8999,47.9768,45.8749,47.9601,439800.0],["2019-04-02",47.5431,48.2353,47.0176,47.1677,507000.0],["2019-04-03",46.9926,47.7432,46.8174,46.8758,268900.0],["2019-04-04",47.0426,48.0852,46.9508,47.5013,392400.0],["2019-04-05",47.8266,48.2937,47.6098,47.86,343000.0],["2019-04-08",48.1936,48.3354,47.518,48.1269,313900.0],["2019-04-09",47.8767,48.2604,47.3929,47.9684,276000.0],["2019-04-10",47.9768,48.4605,47.6348,48.1853,392700.0],["2019-04-11",48.177,48.4856,47.5848,48.0435,217600.0],["2019-04-12",48.3521,49.3113,48.3521,48.4939,403600.0],["2019-04-15",48.6941,49.6783,48.5106,49.4364,432000.0],["2019-04-16",49.72,50.4373,49.2279,50.2538,271300.0],["2019-04-17",50.2538,51.1546,49.8868,50.9044,458300.0],["2019-04-18",51.3548,51.9137,50.9128,51.6551,364800.0],["2019-04-22",51.6301,52.2306,50.5958,50.7376,391600.0],["2019-04-23",50.7126,51.7635,50.7126,51.3465,379700.0],["2019-04-24",51.2964,52.3641,51.0462,51.2214,380100.0],["2019-04-25",50.9461,50.9461,50.1704,50.2205,290600.0],["2019-04-26",50.112,51.3215,50.112,51.1463,427100.0],["2019-04-29",51.2214,52.4058,51.2214,52.2557,305100.0],["2019-04-30",52.2306,52.4558,51.0546,51.3548,364900.0],["2019-05-01",51.2381,51.7802,50.062,50.1454,363000.0],["2019-05-02",50.3456,50.8794,50.0119,50.3706,411000.0],["2019-05-03",50.7876,51.9804,50.7876,51.8886,466200.0],["2019-05-06",51.1129,52.1305,50.9128,51.897,650100.0],["2019-05-07",51.4799,52.5476,51.4799,52.1722,873900.0],["2019-05-08",52.0388,55.1499,50.7626,54.8413,638700.0],["2019-05-09",55.1332,55.4669,53.9322,54.6995,493500.0],["2019-05-10",54.2158,54.5077,53.2315,54.2158,562000.0],["2019-05-13",53.8212,53.8212,52.4528,52.5032,392300.0],["2019-05-14",52.352,53.7708,52.352,53.6029,252400.0],["2019-05-15",53.5442,53.9471,53.2503,53.5442,394600.0],["2019-05-16",53.796,55.0805,53.5777,55.0385,509100.0],["2019-05-17",54.6859,55.5674,54.3585,54.9965,257600.0],["2019-05-20",54.3921,54.9797,53.8967,54.3837,367400.0],["2019-05-21",54.5767,54.9125,54.157,54.5599,173200.0],["2019-05-22",54.3417,54.5935,53.7876,54.1486,204800.0],["2019-05-23",53.8128,53.8128,52.3352,52.4864,243700.0],["2019-05-24",52.7382,52.7718,51.9994,52.0246,242900.0],["2019-05-28",52.0414,52.0582,50.1861,50.2197,315100.0],["2019-05-29",49.5145,49.5229,47.0211,47.2226,520700.0],["2019-05-30",47.2982,47.634,45.9801,46.3831,422700.0],["2019-05-31",45.4512,46.1145,44.108,44.2172,510200.0],["2019-06-03",44.3095,46.4083,44.1584,46.0473,712700.0],["2019-06-04",46.4838,49.0192,46.1144,48.91,513500.0],["2019-06-05",49.4389,49.4389,47.8355,49.3298,292900.0],["2019-06-06",49.2291,49.6824,48.5658,49.0779,244300.0],["2019-06-07",49.2794,49.6404,48.3728,48.6414,347100.0],["2019-06-10",48.91,49.4893,48.5658,48.9016,352200.0],["2019-06-11",49.2878,49.993,48.9772,49.0527,350300.0],["2019-06-12",49.0947,50.1021,48.9688,49.6992,404900.0],["2019-06-13",49.7495,50.0854,49.0611,49.9091,414500.0],["2019-06-14",49.8335,50.0602,48.8513,48.9268,422800.0],["2019-06-17",49.0108,49.1367,47.4493,48.4651,386600.0],["2019-06-18",48.9604,49.5816,47.273,47.6759,450400.0],["2019-06-19",47.3989,47.8103,46.7021,47.8103,473800.0],["2019-06-20",48.2132,48.4063,45.7954,46.7189,563100.0],["2019-06-21",46.6014,46.9624,46.0977,46.3999,593200.0],["2019-06-24",46.6098,46.6098,45.4596,45.4932,393000.0],["2019-06-25",45.4764,45.6695,45.1994,45.3001,455300.0],["2019-06-26",45.3085,45.3085,43.9317,43.9569,519600.0],["2019-06-27",44.0912,44.4018,43.512,43.7554,494100.0],["2019-06-28",44.0996,45.2414,44.0493,45.1406,1010200.0],["2019-07-01",45.7787,46.3495,44.1752,44.4103,326900.0],["2019-07-02",44.2423,44.4102,43.4448,44.2843,348000.0],["2019-07-03",44.4774,45.552,44.0996,44.9643,377500.0],["2019-07-05",44.7293,45.1238,44.0576,44.9559,244500.0],["2019-07-08",44.7544,45.2078,44.4774,44.6033,335300.0],["2019-07-09",44.3179,44.3179,42.5801,42.9075,338000.0],["2019-07-10",43.2265,43.5623,42.9327,43.067,332800.0],["2019-07-11",43.1174,43.3189,41.749,41.984,315600.0],["2019-07-12",41.6986,43.4364,41.4803,43.2685,438800.0],["2019-07-15",43.3021,43.47,42.068,42.706,296100.0],["2019-07-16",42.7144,43.9569,42.6557,43.6967,404900.0],["2019-07-17",43.1426,43.4532,42.6641,42.8991,677100.0],["2019-07-18",42.8991,43.4028,42.4206,43.3776,445300.0],["2019-07-19",43.4868,44.0157,43.2937,43.3944,215100.0],["2019-07-22",43.4364,43.6631,42.6976,42.8488,269600.0],["2019-07-23",43.109,43.6463,42.2443,42.9831,406300.0],["2019-07-24",42.832,43.747,42.832,43.6295,225300.0],["2019-07-25",43.3692,44.4018,43.3021,43.8897,259500.0],["2019-07-26",44.0744,44.2927,43.5539,43.873,230900.0],["2019-07-29",43.873,44.3431,43.1846,43.193,233900.0],["2019-07-30",43.1678,43.428,42.7144,43.2349,243100.0],["2019-07-31",43.3021,43.6043,41.5139,42.068,517800.0],["2019-08-01",41.5475,43.4112,41.5307,41.9169,556400.0],["2019-08-02",41.7154,41.7742,39.4151,39.9608,565700.0],["2019-08-05",39.7006,39.9189,38.4581,38.9114,499100.0],["2019-08-06",39.029,39.3648,37.8117,39.1549,620300.0],["2019-08-07",41.1361,41.4216,40.2379,40.9431,876000.0],["2019-08-08",41.2789,43.0586,41.2789,42.6725,463000.0],["2019-08-09",42.4878,42.9495,41.43,42.2107,282000.0],["2019-08-12",41.9505,41.9505,41.027,41.6483,240200.0],["2019-08-13",42.2443,43.386,41.9001,41.9253,259700.0],["2019-08-14",41.0858,41.2621,40.5317,41.0606,284600.0],["2019-08-15",41.1194,41.7238,40.8507,41.3376,262300.0],["2019-08-16",41.6482,42.5465,41.4384,42.2947,159000.0],["2019-08-19",42.8739,43.3525,42.6641,43.109,249700.0],["2019-08-20",42.832,43.1594,42.1268,42.7228,271400.0],["2019-08-21",42.9091,43.8656,42.9091,43.6116,213500.0],["2019-08-22",43.7132,44.4751,43.6286,44.1365,285000.0],["2019-08-23",43.891,44.729,43.3492,43.5439,273200.0],["2019-08-26",43.9672,44.0349,43.2646,43.5778,361400.0],["2019-08-27",43.7556,44.2296,43.1376,43.6286,266200.0],["2019-08-28",43.4339,44.8645,43.4339,44.5767,247100.0],["2019-08-29",44.8645,46.3966,44.8052,46.1935,360900.0],["2019-08-30",46.5575,47.5817,46.3882,47.2939,280200.0],["2019-09-03",46.6929,47.1754,46.3204,46.8876,291700.0],["2019-09-04",47.04,47.404,46.6252,46.6844,311400.0],["2019-09-05",46.7606,47.5225,46.5236,47.2347,201000.0],["2019-09-06",47.4802,47.8188,47.04,47.2347,238000.0],["2019-09-09",47.2347,49.0546,47.1416,48.7753,439200.0],["2019-09-10",48.7076,49.7826,48.5213,49.5879,291500.0],["2019-09-11",49.571,51.1878,48.7245,50.9508,394800.0],["2019-09-12",51.137,51.7211,50.1043,51.264,261700.0],["2019-09-13",51.3402,51.6449,50.7138,50.8153,194700.0],["2019-09-16",49.0885,49.1224,47.2347,47.751,492200.0],["2019-09-17",47.6495,47.6495,44.9322,45.3385,620800.0],["2019-09-18",45.4401,45.4401,43.5185,43.9249,464400.0],["2019-09-19",44.1111,44.1703,43.0699,43.1969,326600.0],["2019-09-20",43.3323,43.3408,42.0033,42.0541,672000.0],["2019-09-23",41.7832,42.8498,41.4023,42.799,542200.0],["2019-09-24",42.8921,43.2815,42.4181,42.6213,435900.0],["2019-09-25",42.689,43.6709,42.308,42.5197,516000.0],["2019-09-26",42.7059,42.7398,41.9186,42.2742,370000.0],["2019-09-27",42.325,44.7798,41.8255,44.5259,1183400.0],["2019-09-30",44.6952,45.1607,44.3735,44.6274,793000.0],["2019-10-01",44.7121,45.6348,43.8063,44.2296,843800.0],["2019-10-02",43.9841,44.5851,43.4,43.8656,637300.0],["2019-10-03",43.7894,44.0095,42.4858,43.4677,1178000.0],["2019-10-04",43.637,44.0095,42.1049,42.325,448200.0],["2019-10-07",42.1557,42.1895,40.742,40.8436,658800.0],["2019-10-08",40.4457,40.5389,39.7432,39.777,660900.0],["2019-10-09",39.904,40.2764,39.0321,39.5231,566700.0],["2019-10-10",39.3538,40.2934,38.939,40.251,674600.0],["2019-10-11",40.5135,42.3588,40.4881,41.8594,1791800.0],["2019-10-14",41.8509,41.8509,39.6924,40.014,1130000.0],["2019-10-15",39.9886,41.1568,39.4638,41.0721,1338400.0],["2019-10-16",40.8605,41.9694,40.615,40.6574,838600.0],["2019-10-17",40.7166,41.233,40.3865,41.0298,445600.0],["2019-10-18",41.1822,41.5293,40.5896,41.0552,553000.0],["2019-10-21",41.3007,43.4931,41.3007,43.3662,961100.0],["2019-10-22",43.4931,43.5355,42.6382,42.9768,1136100.0],["2019-10-23",42.9091,43.9502,42.5958,43.8063,284900.0],["2019-10-24",43.9926,44.2127,42.0626,42.4773,437600.0],["2019-10-25",42.3504,43.3408,42.2149,42.799,336200.0],["2019-10-28",43.0868,43.6032,42.7567,42.7821,249000.0],["2019-10-29",42.7651,42.7821,41.8679,42.3334,331800.0],["2019-10-30",42.3758,42.6805,41.834,42.6297,311200.0],["2019-10-31",42.6466,42.6974,41.3938,42.5027,335400.0],["2019-11-01",42.5874,43.7301,42.4604,43.7132,324100.0],["2019-11-04",44.018,44.7121,44.018,44.5597,405100.0],["2019-11-05",44.5259,45.2031,44.3227,44.4835,335200.0],["2019-11-06",44.4328,45.0761,44.128,44.6782,366400.0],["2019-11-07",45.0084,45.8295,44.9407,45.347,416100.0],["2019-11-08",45.347,45.347,44.6444,44.8729,217000.0],["2019-11-11",44.6105,44.6105,43.8487,44.001,440500.0],["2019-11-12",44.0688,44.1449,43.163,43.3916,532300.0],["2019-11-13",46.7691,51.7042,46.6421,51.2132,2753600.0],["2019-11-14",51.2217,52.5083,50.7984,51.2471,838400.0],["2019-11-15",51.3825,53.084,51.3656,52.3052,828700.0],["2019-11-18",52.2121,53.0924,52.119,52.6438,697000.0],["2019-11-19",52.6523,53.1263,51.8819,52.72,388000.0],["2019-11-20",52.3729,53.3295,52.0597,52.8639,943500.0],["2019-11-21",53.1263,53.2533,52.6861,52.8639,528400.0],["2019-11-22",52.6849,53.9462,52.3611,52.5656,1569500.0],["2019-11-25",52.8468,53.9547,52.8468,53.4349,846300.0],["2019-11-26",53.5031,53.6735,53.0855,53.0855,537400.0],["2019-11-27",53.1877,53.7161,52.6934,53.6309,534900.0],["2019-11-29",53.6991,53.7161,53.2729,53.2815,157900.0],["2019-12-02",53.2474,53.9803,52.7531,53.5712,480100.0],["2019-12-03",52.9321,54.3809,52.8042,53.9036,563800.0],["2019-12-04",53.8695,54.8752,53.6053,53.6309,431500.0],["2019-12-05",53.6906,54.3042,53.4604,53.6906,564400.0],["2019-12-06",53.9207,54.4149,53.878,53.9121,489600.0],["2019-12-09",53.7843,54.236,53.682,53.682,447900.0],["2019-12-10",53.4434,54.0655,52.4974,52.5315,550900.0],["2019-12-11",52.4207,53.1963,51.9861,52.9747,377000.0],["2019-12-12",52.915,54.4405,52.7275,53.4604,694700.0],["2019-12-13",53.4093,53.7417,52.2332,52.5656,345900.0],["2019-12-16",53.9803,54.9945,53.1281,53.1792,839500.0],["2019-12-17",53.094,53.5542,53.0769,53.1877,607300.0],["2019-12-18",53.1536,53.3667,52.5571,53.0429,344100.0],["2019-12-19",53.0684,53.7246,52.7105,53.1366,552200.0],["2019-12-20",53.9377,54.9433,53.5542,54.1337,917300.0],["2019-12-23",54.1678,54.4064,53.1792,54.3382,473300.0],["2019-12-24",54.3127,54.7217,54.1678,54.5172,180100.0],["2019-12-26",54.5343,54.8837,54.0144,54.1507,457700.0],["2019-12-27",54.3042,54.9774,54.2104,54.253,277000.0],["2019-12-30",54.2189,54.8581,54.0996,54.2701,261700.0],["2019-12-31",54.0655,55.003,54.0655,54.7899,337800.0],["2020-01-02",55.02,55.1564,53.5712,54.3127,472500.0],["2020-01-03",53.682,54.4576,53.5627,54.2189,387200.0],["2020-01-06",53.7843,55.0456,53.6906,54.628,449300.0],["2020-01-07",54.449,54.8837,53.7246,53.7843,400800.0],["2020-01-08",53.8184,54.4405,53.5968,53.8354,337300.0],["2020-01-09",53.9036,54.0655,53.4349,53.5201,402500.0],["2020-01-10",53.6224,54.3297,53.2048,53.9036,383600.0],["2020-01-13",54.057,54.5087,53.7673,53.9974,285300.0],["2020-01-14",53.7502,54.3809,53.6138,53.8099,265300.0],["2020-01-15",53.8013,54.5428,53.6735,53.8695,368800.0],["2020-01-16",54.3553,54.6621,54.1422,54.2701,266100.0],["2020-01-17",54.5087,54.8837,54.3127,54.3723,385300.0],["2020-01-21",54.0996,54.0996,52.6423,52.719,329500.0],["2020-01-22",53.0258,53.094,52.0457,52.0457,500000.0],["2020-01-23",51.7389,52.7105,51.5685,52.5656,457000.0],["2020-01-24",52.8383,53.0002,51.3895,51.935,394800.0],["2020-01-27",51.2191,52.8554,51.1424,52.6679,517200.0],["2020-01-28",53.0429,53.7076,52.8383,53.4093,329000.0],["2020-01-29",53.5968,53.844,52.4634,52.6253,541300.0],["2020-01-30",50.9208,52.1395,46.4466,51.577,1652700.0],["2020-01-31",51.5174,53.2559,51.202,52.3355,518900.0],["2020-02-03",52.7446,53.2303,50.9634,51.2532,634900.0],["2020-02-04",51.8582,52.4804,50.1964,50.3498,769700.0],["2020-02-05",50.793,51.6708,50.4862,50.7418,490000.0],["2020-02-06",50.8697,51.8156,50.1794,50.3669,528600.0],["2020-02-07",50.1197,50.7759,49.9237,50.597,361200.0],["2020-02-10",50.3754,50.6737,49.2504,50.0941,390500.0],["2020-02-11",50.0686,50.6651,49.7618,50.4009,402300.0],["2020-02-12",50.631,51.5259,50.0004,50.8356,357500.0],["2020-02-13",50.7759,51.381,50.3157,50.7504,338800.0],["2020-02-14",51.8232,52.4755,51.6001,51.8575,650000.0],["2020-02-18",51.8318,52.3983,51.0679,51.3855,327800.0],["2020-02-19",51.437,51.849,49.4629,50.3985,478900.0],["2020-02-20",50.4671,51.7889,50.347,51.7288,399600.0],["2020-02-21",51.4971,53.3338,51.2482,53.0076,1229000.0],["2020-02-24",51.9434,52.9905,51.1194,51.231,618700.0],["2020-02-25",51.0937,51.4542,48.9394,49.0767,707400.0],["2020-02-26",49.0767,49.3084,46.4847,46.5791,482500.0],["2020-02-27",45.9182,46.3473,44.4505,44.4849,668000.0],["2020-02-28",43.3176,46.3302,42.9142,46.2529,894000.0],["2020-03-02",46.1585,49.6003,45.6951,49.5316,596800.0],["2020-03-03",49.7204,51.9949,49.42,50.716,871700.0],["2020-03-04",51.5657,52.0206,51.0851,51.9949,576400.0],["2020-03-05",50.9992,51.6344,48.845,49.3857,529300.0],["2020-03-06",47.8236,49.0853,47.8236,48.3386,579400.0],["2020-03-09",45.2144,45.8238,44.2016,44.6136,480500.0],["2020-03-10",45.532,46.2186,42.7426,44.6308,677600.0],["2020-03-11",43.618,43.6781,40.923,42.1761,631200.0],["2020-03-12",39.0348,39.1807,35.0008,35.2326,682200.0],["2020-03-13",37.0607,39.524,34.3485,39.4296,546600.0],["2020-03-16",33.4731,37.1122,33.4731,35.2497,560700.0],["2020-03-17",35.6445,36.0994,29.5593,29.7481,1106900.0],["2020-03-18",28.1346,28.1346,16.8138,20.9078,1162700.0],["2020-03-19",20.4615,23.8946,19.3543,23.2166,1166100.0],["2020-03-20",23.6629,25.431,21.7489,22.8218,1179000.0],["2020-03-23",22.3755,22.8733,20.5473,22.3583,693500.0],["2020-03-24",23.2166,26.6326,23.105,25.9888,793700.0],["2020-03-25",26.006,31.2845,25.3966,31.1729,674000.0],["2020-03-26",31.602,33.7134,31.2931,32.9925,473800.0],["2020-03-27",30.9927,31.3188,29.1903,30.5206,536900.0],["2020-03-30",29.997,30.9068,28.4178,30.9068,613100.0],["2020-03-31",30.6837,32.8465,30.5549,31.2158,507700.0],["2020-04-01",29.4134,30.6579,27.9028,28.5637,339900.0],["2020-04-02",28.2461,30.8811,27.6453,30.5206,510500.0],["2020-04-03",30.4176,31.3875,28.641,30.1429,470900.0],["2020-04-06",32.1599,34.1082,31.3531,31.8938,525700.0],["2020-04-07",33.7392,33.9623,32.2801,32.6062,493300.0],["2020-04-08",33.1641,33.2156,32.323,32.9839,542100.0],["2020-04-09",34.0224,34.7605,33.7306,34.2541,988600.0],["2020-04-13",34.237,34.4,31.9711,32.9152,286400.0],["2020-04-14",33.5417,34.1769,32.2028,33.0954,379200.0],["2020-04-15",31.5162,31.9883,30.04,31.1815,405000.0],["2020-04-16",31.0613,31.9625,29.6451,31.3274,325300.0],["2020-04-17",32.0054,33.0268,32.0054,32.5118,339000.0],["2020-04-20",31.5763,32.6148,30.7695,31.1386,343500.0],["2020-04-21",30.1344,32.0569,30.1344,31.2072,350200.0],["2020-04-22",31.9196,32.1599,30.0743,30.3918,442000.0],["2020-04-23",30.5807,31.0699,30.3918,30.7523,422000.0],["2020-04-24",31.0441,31.3102,30.6407,31.0098,436600.0],["2020-04-27",31.13,33.3529,31.13,32.9238,529600.0],["2020-04-28",33.7134,35.1725,33.3186,34.4344,354000.0],["2020-04-29",34.915,37.8933,34.6747,36.8376,573900.0],["2020-04-30",40.3651,42.0559,35.9793,36.9577,777700.0],["2020-05-01",36.3398,36.9406,35.1467,35.945,557700.0],["2020-05-04",35.0609,35.9106,34.7691,35.8334,393700.0],["2020-05-05",36.4685,37.0006,36.0737,36.5715,368300.0],["2020-05-06",36.6917,36.8891,34.7004,34.7777,473100.0],["2020-05-07",35.3527,36.314,35.3527,36.1595,274300.0],["2020-05-08",36.52,38.3138,36.52,37.7903,325000.0],["2020-05-11",37.1551,37.1551,35.327,35.4557,264300.0],["2020-05-12",35.4386,35.7905,34.503,34.606,327400.0],["2020-05-13",34.3285,34.3892,30.9459,32.0821,425000.0],["2020-05-14",31.5531,33.3918,30.3822,32.6112,373100.0],["2020-05-15",32.2729,34.1724,32.0561,33.8688,243000.0],["2020-05-18",35.1698,37.4942,35.1438,37.1733,458000.0],["2020-05-19",37.1646,37.5636,35.881,36.5315,277200.0],["2020-05-20",37.0779,37.3034,36.4361,36.9565,230600.0],["2020-05-21",36.8784,38.2401,36.8784,37.9712,266200.0],["2020-05-22",37.8064,38.7778,37.4508,38.7085,297400.0],["2020-05-26",39.8967,41.3798,39.8967,40.9548,362700.0],["2020-05-27",42.6461,44.9705,42.3945,44.0164,1064300.0],["2020-05-28",44.294,44.294,41.3711,41.718,538000.0],["2020-05-29",41.1977,41.7874,40.7033,41.0415,409200.0],["2020-06-01",41.1369,41.9002,41.0155,41.4578,502200.0],["2020-06-02",41.8568,42.0303,40.3824,40.6079,403100.0],["2020-06-03",41.1977,41.7354,40.8247,41.1283,789000.0],["2020-06-04",40.764,42.9236,40.4691,42.7068,771000.0],["2020-06-05",44.6669,45.3868,42.2731,42.8282,558600.0],["2020-06-08",43.3226,45.4041,43.3226,43.9904,493900.0],["2020-06-09",43.5481,43.7389,42.0303,42.5507,351600.0],["2020-06-10",42.4639,42.4639,40.3824,41.4578,378800.0],["2020-06-11",39.2115,40.2609,37.6156,37.737,597700.0],["2020-06-12",39.3156,40.0008,38.11,39.2549,353900.0],["2020-06-15",38.0406,40.0094,37.7284,39.6451,331700.0],["2020-06-16",41.2497,41.6573,39.7926,41.3364,375200.0],["2020-06-17",41.6313,41.6313,40.4778,40.8334,404200.0],["2020-06-18",40.2783,41.1456,39.9747,40.2436,368900.0],["2020-06-19",40.7206,41.0762,39.0207,39.1681,674500.0],["2020-06-22",39.0987,40.764,38.2661,40.5905,461300.0],["2020-06-23",41.3277,41.5099,39.5324,40.1655,629100.0],["2020-06-24",39.5324,40.313,38.7085,39.7319,399400.0],["2020-06-25",39.4283,39.6105,38.1013,38.96,347500.0],["2020-06-26",38.6304,38.8299,37.3728,37.3728,833800.0],["2020-06-29",37.9452,39.6885,37.9279,39.6018,516900.0],["2020-06-30",39.437,39.836,38.535,39.8099,460700.0],["2020-07-01",39.9487,41.0329,39.9487,40.2176,482300.0],["2020-07-02",41.0849,42.0216,40.1916,40.2523,336900.0],["2020-07-06",41.1976,41.1976,39.5758,39.8013,421100.0],["2020-07-07",39.2895,39.6798,38.1273,38.9686,382300.0],["2020-07-08",39.0207,39.5064,38.535,38.9947,322100.0],["2020-07-09",39.0554,39.3589,38.2227,38.8125,286600.0],["2020-07-10",38.7692,39.6625,38.6564,39.3589,434300.0],["2020-07-13",39.6018,40.816,39.2375,39.4717,200700.0],["2020-07-14",39.2722,40.6773,38.8732,40.6426,232300.0],["2020-07-15",41.614,41.9609,40.9895,41.3624,201000.0],["2020-07-16",41.3104,42.3078,40.9028,41.9869,285300.0],["2020-07-17",41.9869,42.7501,41.692,42.6634,181500.0],["2020-07-20",42.5333,42.941,41.7007,41.8134,241700.0],["2020-07-21",42.1517,42.7675,41.267,41.4839,312300.0],["2020-07-22",41.5099,42.3598,41.3885,42.2991,247800.0],["2020-07-23",42.0736,42.8195,41.6313,42.6547,539900.0],["2020-07-24",42.3338,42.3512,41.2757,41.9869,287300.0],["2020-07-27",42.1517,43.019,41.6487,42.8282,417200.0],["2020-07-28",42.7068,43.9557,42.6721,43.1925,441800.0],["2020-07-29",43.1925,45.3434,43.1925,45.2567,326300.0],["2020-07-30",44.5455,45.9072,44.3373,45.8638,544000.0],["2020-07-31",46.1761,48.7173,44.8664,46.974,924100.0],["2020-08-03",47.425,50.9984,47.3469,49.8015,969200.0],["2020-08-04",49.6627,49.9315,48.6566,49.3851,599900.0],["2020-08-05",49.4892,49.8795,48.4918,48.9168,383200.0],["2020-08-06",48.6913,49.8448,48.5872,49.151,309300.0],["2020-08-07",49.0903,50.556,48.7346,50.3826,395600.0],["2020-08-10",50.3999,52.7937,50.3999,51.6749,529400.0],["2020-08-11",52.36,53.1233,51.1198,51.3453,286500.0],["2020-08-12",51.805,52.5422,50.8856,52.3947,307800.0],["2020-08-13",52.0305,52.6463,51.0244,51.2932,520500.0],["2020-08-14",50.9897,51.5361,49.8969,50.4086,403000.0],["2020-08-17",50.6774,50.7208,49.5759,49.7147,260200.0],["2020-08-18",49.8362,50.8596,49.602,50.3565,336500.0],["2020-08-19",50.2525,51.0851,50.1484,50.1831,215100.0],["2020-08-20",49.8708,51.1024,49.68,50.5907,234200.0],["2020-08-21",50.2611,50.7729,49.4025,50.3045,273900.0],["2020-08-24",50.5928,52.707,50.2346,52.6983,292900.0],["2020-08-25",52.6022,52.8381,51.7984,52.7245,257300.0],["2020-08-26",52.9516,53.2749,51.8072,51.9033,271800.0],["2020-08-27",52.4187,53.3885,51.7547,51.7722,242000.0],["2020-08-28",52.2527,52.742,51.8858,52.209,173200.0],["2020-08-31",52.4973,52.6196,51.6761,52.0693,376400.0],["2020-09-01",52.3576,53.2749,51.9732,52.5935,549600.0],["2020-09-02",53.1438,53.6855,52.3838,52.7944,252800.0],["2020-09-03",52.6197,53.0041,51.5014,51.9557,347500.0],["2020-09-04",52.2964,52.5672,50.7238,52.244,315900.0],["2020-09-08",52.3401,52.8555,51.6674,51.6674,468400.0],["2020-09-09",52.0168,53.2399,51.8596,53.1089,653800.0],["2020-09-10",53.1089,54.2272,52.0168,52.0343,365800.0],["2020-09-11",52.2615,52.6109,51.2044,51.3878,363800.0],["2020-09-14",51.7897,52.0605,51.6499,51.7198,275400.0],["2020-09-15",52.1129,52.2702,50.5316,50.6627,386700.0],["2020-09-16",51.283,52.1654,50.3307,50.7588,459500.0],["2020-09-17",50.4268,50.785,49.5706,49.7978,502900.0],["2020-09-18",50.0337,50.785,49.2212,49.6231,664900.0],["2020-09-21",48.5048,49.0115,47.6311,48.9241,339200.0],["2020-09-22",48.8542,49.9463,48.8368,49.8851,279100.0],["2020-09-23",49.9114,51.2568,49.5095,49.7628,391300.0],["2020-09-24",49.4483,50.5753,48.2514,49.8677,322200.0],["2020-09-25",49.5969,50.453,49.0989,49.4396,262700.0],["2020-09-28",50.287,51.0733,49.5881,50.0511,262700.0],["2020-09-29",49.7454,50.287,48.9416,49.3522,202500.0],["2020-09-30",49.326,50.3919,49.2736,49.9376,317400.0],["2020-10-01",50.2346,51.3966,50.1385,51.2306,288200.0],["2020-10-02",50.2084,51.615,49.9638,51.283,311900.0],["2020-10-05",52.0867,52.4624,51.6412,52.1217,197800.0],["2020-10-06",52.1217,53.336,51.9207,52.3576,312700.0],["2020-10-07",52.7769,53.8428,52.5235,52.9778,431100.0],["2020-10-08",53.3273,54.1136,52.6983,53.8777,195500.0],["2020-10-09",54.201,55.0659,53.537,54.2883,471700.0],["2020-10-12",54.3145,56.0443,54.3145,55.8259,241800.0],["2020-10-13",54.8649,54.8649,53.2225,54.1485,421500.0],["2020-10-14",54.3407,55.5027,54.166,54.4019,210600.0],["2020-10-15",53.5545,54.6028,53.3972,54.4281,138600.0],["2020-10-16",54.3145,55.2493,54.0437,54.5766,167300.0],["2020-10-19",54.6989,54.8038,53.7117,53.9389,215000.0],["2020-10-20",54.6028,54.6203,53.1002,53.1264,335200.0],["2020-10-21",53.1176,53.3623,52.6109,52.8555,290700.0],["2020-10-22",52.8643,53.668,52.4187,53.5807,244000.0],["2020-10-23",53.6506,53.6942,52.6808,52.8992,162300.0],["2020-10-26",52.7856,52.8555,51.3878,52.2964,398800.0],["2020-10-27",52.4974,52.7944,52.0955,52.1741,277400.0],["2020-10-28",51.117,51.2742,49.3784,50.0686,415700.0],["2020-10-29",49.7279,50.5753,49.3347,50.2433,255600.0],["2020-10-30",50.0337,50.2521,48.9067,49.6842,353800.0],["2020-11-02",50.7501,52.8992,50.7501,52.2353,214200.0],["2020-11-03",52.6808,53.6331,52.4973,53.2574,309400.0],["2020-11-04",52.7856,54.2446,52.043,53.4584,126400.0],["2020-11-05",54.2097,56.9093,54.1136,55.328,668800.0],["2020-11-06",55.5726,56.1317,55.1008,55.5551,147300.0],["2020-11-09",58.6216,58.6216,53.1089,53.205,670500.0],["2020-11-10",53.4234,54.3495,52.5323,53.9913,486400.0],["2020-11-11",54.8649,56.3938,54.7077,55.625,678000.0],["2020-11-12",55.127,56.4025,54.5067,55.494,521000.0],["2020-11-13",59.836,59.9321,56.4812,57.2849,1194700.0],["2020-11-16",57.4422,58.0799,55.0659,56.752,631600.0],["2020-11-17",56.42,57.8877,56.0356,57.1713,488900.0],["2020-11-18",57.1451,57.6256,56.8306,56.9966,494600.0],["2020-11-19",56.9267,57.582,56.4986,57.4596,374000.0],["2020-11-20",57.1343,58.0224,57.0904,57.2398,247300.0],["2020-11-23",57.4684,58.6906,57.1519,57.9784,296000.0],["2020-11-24",58.3917,60.5986,58.0487,60.326,359100.0],["2020-11-25",60.4228,60.4228,59.2533,59.9919,175000.0],["2020-11-27",60.0183,60.2733,58.7258,59.2973,120000.0],["2020-11-30",59.0863,59.2182,58.0927,58.761,360800.0],["2020-12-01",58.9016,59.5347,58.0312,58.462,217300.0],["2020-12-02",57.9784,58.3653,56.9497,57.1695,437600.0],["2020-12-03",57.5124,60.1238,57.4421,58.8489,397700.0],["2020-12-04",58.9368,60.2733,58.9368,59.482,214500.0],["2020-12-07",59.183,59.7809,58.1367,58.5323,365800.0],["2020-12-08",58.251,59.7897,57.7058,59.0863,478200.0],["2020-12-09",59.394,60.8184,59.2533,60.6074,376200.0],["2020-12-10",60.3172,61.0207,59.8161,60.8712,221300.0],["2020-12-11",60.6777,61.7944,60.581,61.3899,276700.0],["2020-12-14",61.856,62.8319,60.9767,61.0558,374700.0],["2020-12-15",61.5658,62.744,60.8888,62.6297,237300.0],["2020-12-16",63.0517,64.7048,63.0517,64.4146,530900.0],["2020-12-17",64.8806,65.1004,63.6408,64.7751,294700.0],["2020-12-18",64.7751,66.0236,64.2651,64.7839,544300.0],["2020-12-21",63.9134,65.5664,63.4122,65.3114,264700.0],["2020-12-22",65.3114,65.9181,64.7135,65.3466,276900.0],["2020-12-23",64.9861,66.6303,64.4673,66.1731,415900.0],["2020-12-24",66.6303,67.5711,66.2171,67.1051,152600.0],["2020-12-28",67.5184,68.6966,67.2546,68.2306,273800.0],["2020-12-29",68.7142,68.7142,66.6479,67.3865,196000.0],["2020-12-30",67.2458,68.635,66.8238,67.8877,240600.0],["2020-12-31",67.8877,69.6462,67.4041,69.444,377600.0],["2021-01-04",69.7781,70.2968,67.7558,68.6702,277100.0],["2021-01-05",69.0219,69.9627,68.5647,69.4879,281300.0],["2021-01-06",69.6374,71.8356,69.6374,70.6222,611200.0],["2021-01-07",71.0266,71.2025,69.0923,69.9627,405300.0],["2021-01-08",71.009,71.563,70.332,71.2816,343300.0],["2021-01-11",70.5694,72.5829,70.3848,72.0466,235700.0],["2021-01-12",71.9411,72.5477,71.2113,71.2904,205100.0],["2021-01-13",74.2447,74.5613,71.8795,72.451,316400.0],["2021-01-14",72.5038,73.1369,70.7101,70.7804,312800.0],["2021-01-15",70.4815,71.5982,69.6814,71.0618,275100.0],["2021-01-19",71.7125,72.1961,70.9651,71.8883,316400.0],["2021-01-20",72.0642,72.0642,70.5518,70.7541,175800.0],["2021-01-21",70.4815,70.798,69.4967,69.5759,205000.0],["2021-01-22",69.2066,69.2066,68.0547,68.8637,385400.0],["2021-01-25",68.934,69.9627,68.5295,68.8109,308000.0],["2021-01-26",69.0043,69.0483,66.9293,67.2634,223000.0],["2021-01-27",65.9885,68.4944,65.2939,66.7358,498700.0],["2021-01-28",66.6479,68.3976,66.3841,67.9228,375100.0],["2021-01-29",68.1954,68.5823,66.4105,66.4457,413200.0],["2021-02-01",66.8238,69.0483,66.3138,68.7581,350000.0],["2021-02-02",69.4967,70.077,68.3976,69.5231,271400.0],["2021-02-03",69.6374,70.0506,68.8724,69.6374,252600.0],["2021-02-04",69.7605,71.3168,68.89,71.0354,420900.0],["2021-02-05",73.5237,75.2119,72.0114,72.7764,790500.0],["2021-02-08",73.7172,74.614,71.0794,73.2775,427100.0],["2021-02-09",73.0577,73.1632,71.8004,72.2928,243000.0],["2021-02-10",72.5654,72.8731,71.352,72.2312,286100.0],["2021-02-11",72.4774,73.937,72.3983,72.9082,294600.0],["2021-02-12",72.7412,73.4973,71.9499,73.4358,185000.0],["2021-02-16",73.8579,75.08,73.3039,74.2447,326900.0],["2021-02-17",73.7875,74.2008,71.6333,73.6996,283800.0],["2021-02-18",73.2863,73.6908,71.6245,72.3807,213200.0],["2021-02-19",72.5653,73.5941,72.3279,72.6357,268000.0],["2021-02-22",72.0524,73.6167,72.0524,72.8743,216500.0],["2021-02-23",72.4412,72.9096,70.4705,71.531,331900.0],["2021-02-24",70.9654,72.7152,70.5058,71.3277,262700.0],["2021-02-25",71.4426,72.3175,68.6588,69.0388,214300.0],["2021-02-26",69.4011,70.2319,68.1285,68.5351,391600.0],["2021-03-01",69.7723,72.0878,69.5691,70.8505,314300.0],["2021-03-02",70.2849,72.3617,70.0816,71.478,427100.0],["2021-03-03",71.584,72.3441,70.8328,71.0803,197100.0],["2021-03-04",70.7003,71.8757,67.4657,68.5969,422000.0],["2021-03-05",69.2597,71.6547,66.9708,71.5929,467800.0],["2021-03-08",72.1496,74.3502,71.6812,72.6445,486200.0],["2021-03-09",73.3339,73.9525,72.1054,73.2101,298300.0],["2021-03-10",72.839,76.0558,72.5208,75.4637,289900.0],["2021-03-11",75.5609,76.6656,75.0218,75.3842,179600.0],["2021-03-12",75.5256,75.6228,74.1204,74.7744,267900.0],["2021-03-15",75.0218,75.3135,73.8288,75.1809,229400.0],["2021-03-16",75.1102,75.8791,74.6153,75.119,393900.0],["2021-03-17",75.7907,77.0544,74.8716,76.0823,905600.0],["2021-03-18",76.1795,77.1782,74.9246,74.9688,449100.0],["2021-03-19",74.6065,77.0986,72.4059,76.8158,604100.0],["2021-03-22",77.2135,77.567,74.9776,75.2428,293300.0],["2021-03-23",74.6595,74.6595,71.3366,72.0082,372500.0],["2021-03-24",72.3794,73.6432,71.6901,71.8933,292400.0],["2021-03-25",71.4868,73.5194,70.5412,73.3427,223200.0],["2021-03-26",73.6874,74.3855,72.8566,74.3502,137500.0],["2021-03-29",74.3855,75.7112,73.3604,73.599,281400.0],["2021-03-30",73.5725,75.5344,73.219,75.3311,438200.0],["2021-03-31",75.7023,77.5847,75.0307,75.119,401000.0],["2021-04-01",75.1986,76.9749,74.0674,76.4623,379300.0],["2021-04-05",77.0986,77.8145,76.3033,77.4256,254100.0],["2021-04-06",77.2577,80.0592,77.2577,78.8661,514100.0],["2021-04-07",78.7071,79.4229,77.8233,78.6452,206500.0],["2021-04-08",78.5392,79.6527,77.3373,79.476,373500.0],["2021-04-09",79.3875,80.0857,78.5922,79.9973,218500.0],["2021-04-12",79.9355,81.4114,79.3169,81.0932,315100.0],["2021-04-13",80.9076,80.9076,78.6452,79.202,248700.0],["2021-04-14",78.928,79.7587,78.2829,78.9369,210800.0],["2021-04-15",79.4848,79.4848,77.1163,79.3876,198100.0],["2021-04-16",79.7676,79.9885,78.2652,78.5303,254500.0],["2021-04-19",78.6982,78.7248,77.9824,78.5303,148600.0],["2021-04-20",78.2564,78.2564,76.1884,76.8512,184000.0],["2021-04-21",77.0721,79.2815,76.8865,78.2298,333100.0],["2021-04-22",78.168,78.5303,76.7805,77.5582,316100.0],["2021-04-23",77.8587,78.5038,76.9749,78.1415,333600.0],["2021-04-26",78.601,79.0959,78.168,78.6629,224000.0],["2021-04-27",78.6717,78.9899,77.7791,78.7424,187200.0],["2021-04-28",79.2903,79.5024,78.4331,78.9722,212500.0],["2021-04-29",79.1755,79.8913,78.5922,79.3787,141100.0],["2021-04-30",79.0075,79.3522,77.6819,77.894,242400.0],["2021-05-03",78.4773,79.1401,77.4963,78.221,270500.0],["2021-05-04",78.0266,78.4154,76.7009,77.8233,214200.0],["2021-05-05",77.9029,78.2122,76.5861,78.0266,217200.0],["2021-05-06",78.5391,80.9429,78.5391,80.9253,428200.0],["2021-05-07",80.2006,84.0096,80.2006,83.7003,701600.0],["2021-05-10",84.964,85.9627,83.8417,83.9035,250600.0],["2021-05-11",83.1258,83.1258,80.5983,81.6058,283100.0],["2021-05-12",81.3583,81.6676,79.5378,79.6262,296800.0],["2021-05-13",79.9797,82.2509,79.9797,81.6235,251000.0],["2021-05-14",82.0565,82.7458,81.2965,81.5439,207100.0],["2021-05-17",81.3053,82.083,80.7839,81.5262,205400.0],["2021-05-18",81.5439,82.0388,79.8383,79.8648,192800.0],["2021-05-19",78.826,80.5041,78.826,80.4508,190400.0],["2021-05-20",80.6106,80.6284,79.4031,79.8648,207200.0],["2021-05-21",79.7316,81.019,79.7139,80.0868,133800.0],["2021-05-24",80.4685,80.877,80.069,80.1755,167500.0],["2021-05-25",80.3265,80.6639,78.4442,78.4442,493400.0],["2021-05-26",78.7549,80.1489,78.7549,79.9269,449400.0],["2021-05-27",80.1045,80.7971,78.8881,79.0213,217300.0],["2021-05-28",79.0213,79.6872,78.8082,78.9236,173100.0],["2021-06-01",79.4386,79.5629,78.7638,79.0213,245700.0],["2021-06-02",79.2522,79.2522,77.2367,77.3432,590700.0],["2021-06-03",77.2011,77.6717,76.1446,77.6185,235800.0],["2021-06-04",77.8315,78.2222,75.9315,76.5707,246400.0],["2021-06-07",76.5707,76.5707,75.3188,76.3221,152200.0],["2021-06-08",76.5796,78.5951,76.1357,78.3377,244700.0],["2021-06-09",78.3554,78.3554,76.8105,76.8815,168700.0],["2021-06-10",77.2278,77.432,76.3665,76.4731,174300.0],["2021-06-11",76.6684,77.1745,75.6473,76.7483,166200.0],["2021-06-14",77.0591,77.1124,75.5053,75.5852,134400.0],["2021-06-15",75.6207,76.3666,75.1235,75.6119,154800.0],["2021-06-16",75.7805,75.8161,74.5464,75.2656,229400.0],["2021-06-17",75.2922,75.2922,72.815,73.0902,304700.0],["2021-06-18",71.9271,73.1347,71.3767,72.6374,281000.0],["2021-06-21",73.3211,73.6408,72.815,73.3922,201500.0],["2021-06-22",73.9426,74.2978,72.8594,73.5431,399800.0],["2021-06-23",73.6585,73.694,72.3622,72.8949,303000.0],["2021-06-24",73.4099,74.5641,72.9482,74.1113,211500.0],["2021-06-25",73.7739,76.1712,73.5875,75.8604,617000.0],["2021-06-28",76.1357,76.1357,73.9337,75.5763,308100.0],["2021-06-29",75.7983,76.2955,74.4576,75.1057,177900.0],["2021-06-30",74.7861,75.7628,74.7861,75.5053,233800.0],["2021-07-01",75.967,76.038,73.765,74.0847,295500.0],["2021-07-02",74.1557,75.452,73.916,74.937,226600.0],["2021-07-06",74.8927,75.452,73.0991,73.694,230700.0],["2021-07-07",73.3921,74.5464,72.2645,73.0991,221100.0],["2021-07-08",72.1047,72.6552,70.7285,71.1991,264200.0],["2021-07-09",71.7673,73.5964,71.7673,72.8683,159300.0],["2021-07-12",72.6108,72.8505,71.7318,72.6197,152900.0],["2021-07-13",72.4599,72.522,70.7107,70.835,152000.0],["2021-07-14",71.2612,72.1047,70.8528,71.2612,206500.0],["2021-07-15",71.0481,73.6851,69.0327,72.8683,1418700.0],["2021-07-16",73.694,75.7361,73.5875,75.3011,890500.0],["2021-07-19",73.8361,74.4132,71.4832,72.2734,519400.0],["2021-07-20",72.6463,74.5819,72.3267,74.138,358800.0],["2021-07-21",74.644,75.5497,74.3155,74.6884,384400.0],["2021-07-22",74.4132,75.896,73.8183,75.2656,296700.0],["2021-07-23",75.3188,77.0502,75.1146,76.8993,352500.0],["2021-07-26",76.7572,77.7783,76.5974,77.5652,296500.0],["2021-07-27",77.1656,78.4087,76.6507,77.7694,276400.0],["2021-07-28",77.7339,78.5596,76.4376,76.9614,355600.0],["2021-07-29",77.1035,78.7638,76.8904,78.1778,228100.0],["2021-07-30",77.9292,78.4087,77.0325,77.5563,282300.0],["2021-08-02",77.8227,78.6573,75.6562,75.6651,497400.0],["2021-08-03",75.816,76.3221,74.2978,76.1446,244300.0],["2021-08-04",75.9403,76.9081,73.7118,73.9071,269100.0],["2021-08-05",73.9426,74.795,73.6052,73.7917,239500.0],["2021-08-06",71.0304,73.108,67.7541,71.0836,832600.0],["2021-08-09",72.815,73.3655,71.421,72.4155,746900.0],["2021-08-10",72.1491,73.0814,70.2668,72.8061,642800.0],["2021-08-11",72.8061,72.8327,70.9682,72.4066,432300.0],["2021-08-12",72.2024,72.3622,70.986,71.2523,286200.0],["2021-08-13",71.9183,71.9183,70.2934,70.6397,254700.0],["2021-08-16",70.3645,70.8173,69.8317,70.5864,292700.0],["2021-08-17",69.9028,70.8084,69.2014,70.764,516300.0],["2021-08-18",70.693,70.693,69.5387,69.7962,399800.0],["2021-08-19",69.2546,69.7696,67.5055,67.9406,309900.0],["2021-08-20",67.9494,69.1658,67.177,68.7929,327100.0],["2021-08-23",68.9883,69.5476,68.1892,69.0682,335400.0],["2021-08-24",69.228,70.622,68.8906,70.3378,336900.0],["2021-08-25",70.036,71.8739,69.9117,71.1902,318900.0],["2021-08-26",71.1902,71.1902,69.6986,69.8939,396600.0],["2021-08-27",70.1159,72.0159,70.0892,71.7318,224200.0],["2021-08-30",71.6872,72.0888,70.4823,70.5804,189000.0],["2021-08-31",70.4287,70.7054,69.3488,69.6701,382300.0],["2021-09-01",69.6165,70.4644,69.4826,69.9557,245400.0],["2021-09-02",70.1431,70.8482,69.6255,70.1163,238900.0],["2021-09-03",69.8932,70.5358,69.5273,70.2592,172700.0],["2021-09-07",70.2859,70.9553,69.8307,70.5269,462400.0],["2021-09-08",70.0003,87.3152,69.8129,83.0757,3387500.0],["2021-09-09",82.1832,83.1293,80.1304,80.773,1615900.0],["2021-09-10",80.7552,83.2632,80.4071,82.4063,848000.0],["2021-09-13",82.7723,84.8518,82.5313,84.3699,601900.0],["2021-09-14",83.8968,84.718,81.6655,83.8165,770600.0],["2021-09-15",83.8968,84.8697,83.0132,84.6555,564100.0],["2021-09-16",84.3074,85.0303,83.0043,83.6648,604500.0],["2021-09-17",83.763,83.7898,82.2011,83.5577,550300.0],["2021-09-20",82.2903,82.7633,80.889,82.085,419500.0],["2021-09-21",82.085,82.808,81.255,81.7994,444600.0],["2021-09-22",82.5759,83.2542,81.9511,82.7812,394500.0],["2021-09-23",83.1293,86.7529,82.9865,84.0129,667400.0],["2021-09-24",83.8701,85.5302,83.8701,84.6466,463000.0],["2021-09-27",84.6287,86.146,84.6287,85.0125,337100.0],["2021-09-28",84.4859,85.9139,83.9058,85.4855,273000.0],["2021-09-29",85.8515,86.985,84.8965,86.1906,253300.0],["2021-09-30",86.4852,86.7886,84.9679,85.3874,262700.0],["2021-10-01",85.5837,87.8864,85.5659,87.5205,378300.0],["2021-10-04",87.0117,88.4041,86.5744,87.342,385400.0],["2021-10-05",87.8061,88.6629,86.5298,86.8957,540800.0],["2021-10-06",86.0657,87.1367,84.6823,85.432,498400.0],["2021-10-07",85.7265,86.7797,85.6551,85.7711,440000.0],["2021-10-08",85.5034,86.3602,84.8697,84.9857,364200.0],["2021-10-11",84.9857,86.2531,84.7715,84.9947,351600.0],["2021-10-12",84.9947,86.6012,84.7715,85.4588,302000.0],["2021-10-13",85.7176,85.7176,84.0575,84.352,276800.0],["2021-10-14",84.6644,87.3241,84.5216,87.0207,304200.0],["2021-10-15",87.4223,87.8507,85.9229,86.2174,228700.0],["2021-10-18",85.8604,86.3691,84.9054,85.0393,290800.0],["2021-10-19",84.9232,85.2624,83.8968,84.1646,307200.0],["2021-10-20",83.8701,85.5212,83.8701,84.3342,220400.0],["2021-10-21",83.8612,84.9947,83.2453,84.9233,267900.0],["2021-10-22",84.8965,85.7533,84.6198,85.0214,161900.0],["2021-10-25",84.8608,85.673,84.2896,84.3877,340000.0],["2021-10-26",85.1374,85.5837,83.4863,83.8701,350900.0],["2021-10-27",84.0396,84.0486,81.9601,81.9868,285100.0],["2021-10-28",82.2189,84.4413,81.3353,84.3788,198700.0],["2021-10-29",84.1468,85.1464,82.9508,83.6737,232800.0],["2021-11-01",84.3074,85.0839,83.406,83.7808,377200.0],["2021-11-02",84.0129,85.1196,83.2721,84.7001,269500.0],["2021-11-03",84.4502,86.8868,84.2092,86.021,283800.0],["2021-11-04",85.7622,86.5655,84.1378,84.8251,560300.0],["2021-11-05",85.5391,87.0385,84.7269,86.3513,1895800.0],["2021-11-08",86.7797,87.4669,85.6819,86.3959,1736000.0],["2021-11-09",86.1549,87.1992,85.7801,86.3513,978600.0],["2021-11-10",86.3513,87.7436,83.8611,84.1289,943000.0],["2021-11-11",84.2182,85.432,83.3346,83.9593,576800.0],["2021-11-12",85.2356,94.6071,85.2356,91.6796,1414500.0],["2021-11-15",92.8399,94.1341,91.4565,93.5093,728700.0],["2021-11-16",93.8931,94.3572,92.8399,92.9381,370300.0],["2021-11-17",93.1612,94.4375,92.3669,94.3929,465000.0],["2021-11-18",94.2055,95.0355,92.8667,94.1608,458300.0],["2021-11-19",93.9099,95.1107,92.978,94.1608,319800.0],["2021-11-22",94.2056,96.0785,93.9099,95.3168,268800.0],["2021-11-23",95.263,95.8007,94.5999,95.0031,236600.0],["2021-11-24",94.2773,94.7612,93.4439,93.8203,237600.0],["2021-11-26",92.2701,93.0318,91.2665,91.7772,148100.0],["2021-11-29",92.3328,92.4404,90.908,91.5532,290500.0],["2021-11-30",90.8632,90.8632,89.2951,89.6983,509900.0],["2021-12-01",90.9976,91.1679,88.8381,89.1607,444900.0],["2021-12-02",89.2592,91.4994,89.2592,90.5675,402300.0],["2021-12-03",91.3023,91.3023,87.9778,88.7126,553300.0],["2021-12-06",89.3488,91.1948,88.8022,89.5818,440000.0],["2021-12-07",88.9546,90.2628,87.8882,88.7305,384000.0],["2021-12-08",88.614,90.3614,88.614,89.4832,281700.0],["2021-12-09",88.5872,89.2861,87.6553,87.6553,225600.0],["2021-12-10",88.3094,88.3094,87.1893,87.4581,182600.0],["2021-12-13",86.8308,87.6911,85.9795,86.562,341300.0],["2021-12-14",86.6068,87.9509,85.5136,85.8451,346900.0],["2021-12-15",85.5853,87.3506,84.958,86.9294,535600.0],["2021-12-16",87.5567,88.9904,86.9921,87.4491,401600.0],["2021-12-17",86.9205,88.3363,86.1677,86.4903,402800.0],["2021-12-20",85.5225,86.0602,83.0404,85.2627,479700.0],["2021-12-21",86.1677,87.942,86.1677,87.942,305700.0],["2021-12-22",88.1033,88.5872,87.1086,87.942,233200.0],["2021-12-23",88.2556,89.0979,88.2108,88.5424,188100.0],["2021-12-27",88.2915,91.1948,87.8972,91.1052,226400.0],["2021-12-28",91.1858,91.6966,90.6482,91.0424,224400.0],["2021-12-29",91.4726,91.8131,90.1912,90.3077,154300.0],["2021-12-30",90.675,91.2665,89.6177,89.6893,141900.0],["2021-12-31",89.3488,91.2934,89.089,91.15,202400.0],["2022-01-03",90.5765,91.5174,89.8775,91.2665,244800.0],["2022-01-04",91.4009,93.5336,91.2575,92.7002,341200.0],["2022-01-05",92.1805,93.3274,90.5048,90.5585,191300.0],["2022-01-06",90.5944,92.4493,90.2987,91.5263,190400.0],["2022-01-07",91.1948,91.7414,90.3345,90.6123,181200.0],["2022-01-10",90.6302,90.6302,87.6104,89.8865,288500.0],["2022-01-11",89.1696,91.1589,88.865,91.0245,224700.0],["2022-01-12",91.7952,91.8848,90.6213,91.7593,196100.0],["2022-01-13",91.598,92.3149,90.0926,90.3793,179800.0],["2022-01-14",89.5191,89.6356,88.6589,89.6177,245800.0],["2022-01-18",88.1033,88.632,86.1588,87.1086,330400.0],["2022-01-19",87.476,87.476,83.3451,83.4615,410400.0],["2022-01-20",83.3361,84.0171,81.4543,82.5386,583500.0],["2022-01-21",81.7052,82.8791,79.7965,80.0116,620200.0],["2022-01-24",79.1245,80.0027,76.1674,79.7517,534100.0],["2022-01-25",78.3807,78.9094,75.5849,77.5474,778200.0],["2022-01-26",78.3449,79.5994,77.0814,78.0761,622400.0],["2022-01-27",79.2231,79.5905,77.9506,78.8109,613100.0],["2022-01-28",78.4883,78.6764,75.7283,77.6191,404300.0],["2022-01-31",77.0366,80.6299,76.5886,80.0923,975900.0],["2022-02-01",80.2356,80.9346,78.9363,80.6209,461100.0],["2022-02-02",80.7106,81.8038,80.0027,81.7231,345400.0],["2022-02-03",80.6927,80.9346,78.9453,79.456,589300.0],["2022-02-04",79.2231,81.6246,76.723,79.5725,1289600.0],["2022-02-07",80.1908,80.1908,77.5653,78.8557,696000.0],["2022-02-08",78.5958,80.0654,78.0581,79.5367,687200.0],["2022-02-09",80.5403,82.1981,79.689,82.0457,670800.0],["2022-02-10",81.2661,84.6175,80.9525,82.5475,783900.0],["2022-02-11",82.9597,85.0745,82.0636,83.82,726600.0],["2022-02-14",83.9454,84.492,81.8396,82.5655,507300.0],["2022-02-15",83.6497,85.8272,83.6497,85.6839,609400.0],["2022-02-16",85.6659,86.1409,84.9311,85.6749,372000.0],["2022-02-17",85.2716,85.7107,83.2644,83.8737,336900.0],["2022-02-18",84.1348,84.5038,82.9016,82.9106,290400.0],["2022-02-22",82.0015,82.8656,81.2814,81.9565,270000.0],["2022-02-23",82.7126,83.0186,81.2364,81.3084,263500.0],["2022-02-24",78.9051,82.3255,78.644,82.0105,399100.0],["2022-02-25",82.5776,84.8369,81.3264,84.7649,260700.0],["2022-02-28",83.6667,84.3508,82.3975,83.5137,260900.0],["2022-03-01",83.4147,83.6847,81.0383,82.4335,255600.0],["2022-03-02",82.8026,84.0628,82.0105,82.3525,212800.0],["2022-03-03",82.7756,83.3157,80.8313,81.6864,304000.0],["2022-03-04",80.8583,81.6864,78.437,79.4901,337000.0],["2022-03-07",79.3461,79.6252,76.6007,77.1228,421100.0],["2022-03-08",77.4108,78.653,75.7546,75.8986,255500.0],["2022-03-09",77.4648,78.752,77.0778,77.7619,264800.0],["2022-03-10",76.5107,77.2038,75.6826,76.7808,204500.0],["2022-03-11",77.3118,78.527,77.0418,77.1408,235500.0],["2022-03-14",77.6629,78.9501,76.7537,77.9149,278000.0],["2022-03-15",78.356,80.0752,78.0229,79.8862,432000.0],["2022-03-16",80.5793,82.7486,80.5703,82.3885,347900.0],["2022-03-17",82.2445,83.0456,81.6054,81.9655,392100.0],["2022-03-18",81.6144,83.8377,81.6144,83.6397,919200.0],["2022-03-21",83.8737,83.9187,80.0392,81.3264,424400.0],["2022-03-22",81.6235,82.6766,81.3264,82.2985,189300.0],["2022-03-23",81.8845,82.1815,79.2471,80.2642,216900.0],["2022-03-24",80.3722,81.2364,79.2471,79.7151,156700.0],["2022-03-25",79.7602,80.4533,78.563,79.1931,162800.0],["2022-03-28",79.4181,79.4181,78.1399,79.1841,220300.0],["2022-03-29",80.3812,81.9295,79.7962,81.9115,293700.0],["2022-03-30",81.5964,82.5776,81.0474,81.6864,408800.0],["2022-03-31",81.5244,81.5244,79.7062,79.8592,352200.0],["2022-04-01",80.8133,80.9754,79.3461,80.4803,233500.0],["2022-04-04",80.7503,81.8484,79.8412,81.7674,249200.0],["2022-04-05",81.6594,82.4785,80.1922,80.8133,377800.0],["2022-04-06",79.5441,80.4083,77.8969,78.0229,314000.0],["2022-04-07",78.0229,78.1849,76.8167,77.8159,221500.0],["2022-04-08",77.5909,78.563,77.0418,77.7259,267500.0],["2022-04-11",77.6719,79.5261,77.6719,79.3551,265400.0],["2022-04-12",79.8952,81.1824,79.2651,79.3731,474100.0],["2022-04-13",79.4361,81.7404,78.9951,81.5694,199100.0],["2022-04-14",81.7494,82.4425,80.8853,80.9933,290000.0],["2022-04-18",80.6693,81.6774,80.0842,81.2184,224000.0],["2022-04-19",81.4524,82.7486,81.3804,82.2715,259500.0],["2022-04-20",82.8116,83.8828,81.7315,81.8215,333600.0],["2022-04-21",82.2625,82.2625,79.2921,79.5171,199900.0],["2022-04-22",79.6702,79.6702,76.9788,77.2308,285600.0],["2022-04-25",77.1498,78.248,75.6826,78.23,277200.0],["2022-04-26",77.7889,78.0679,76.4927,76.4927,244500.0],["2022-04-27",75.8266,76.9158,75.2145,76.1057,220400.0],["2022-04-28",77.7259,79.4541,76.8258,79.3191,296600.0],["2022-04-29",78.644,78.9321,76.2767,76.5737,285100.0],["2022-05-02",76.5107,77.3478,73.8913,74.9985,400700.0],["2022-05-03",74.8185,75.8356,73.9364,75.1335,190500.0],["2022-05-04",74.8635,76.4297,73.6663,76.3127,325900.0],["2022-05-05",75.8716,75.8986,72.9012,73.5403,444700.0],["2022-05-06",76.5917,77.9509,73.5763,76.4207,787700.0],["2022-05-09",76.2857,80.1112,76.1417,78.806,644400.0],["2022-05-10",79.3731,79.9222,77.4558,78.9501,493100.0],["2022-05-11",79.2561,80.8313,76.4657,76.5107,219000.0],["2022-05-12",76.7988,79.7422,76.6187,79.6432,347000.0],["2022-05-13",80.2012,81.1464,79.4631,80.5523,348400.0],["2022-05-16",80.0302,80.3182,78.491,79.9312,274700.0],["2022-05-17",80.9213,82.1455,80.2732,81.9115,328000.0],["2022-05-18",81.3056,81.3056,76.5942,76.9197,240000.0],["2022-05-19",75.8255,78.4661,75.8255,77.6974,316800.0],["2022-05-20",77.7698,77.7698,76.133,77.182,266100.0],["2022-05-23",77.2453,78.032,76.4676,77.2724,207700.0],["2022-05-24",75.8617,77.0463,75.8617,77.0283,265300.0],["2022-05-25",76.7931,78.665,76.2596,78.5927,195000.0],["2022-05-26",79.3523,81.9205,79.0448,80.6455,316300.0],["2022-05-27",80.6545,81.9205,80.6545,81.4412,240000.0],["2022-05-31",80.5098,81.2332,79.1262,79.3432,338700.0],["2022-06-01",79.714,80.2385,77.1187,77.6432,240200.0],["2022-06-02",77.9687,78.5655,76.7479,78.4932,171100.0],["2022-06-03",78.1496,78.2943,76.4043,77.2905,205400.0],["2022-06-06",77.5618,80.754,76.9378,80.5369,234300.0],["2022-06-07",79.5151,79.7592,78.8188,79.2528,177300.0],["2022-06-08",79.3613,79.3613,76.974,77.7336,206900.0],["2022-06-09",77.3448,78.6017,76.983,77.4804,200300.0],["2022-06-10",77.0102,77.0735,75.1292,75.301,545500.0],["2022-06-13",73.2121,73.8722,71.3854,72.344,408800.0],["2022-06-14",72.4344,73.0403,70.7976,71.2498,274800.0],["2022-06-15",71.5934,73.3478,71.2679,72.2897,222900.0],["2022-06-16",70.7615,70.7615,68.5007,68.772,249800.0],["2022-06-17",68.8534,71.2317,68.8534,70.3726,264800.0],["2022-06-21",71.2769,71.9823,70.7886,71.8376,240800.0],["2022-06-22",71.5482,72.3711,71.2046,71.8557,263500.0],["2022-06-23",72.6334,74.2068,72.4344,74.1978,213300.0],["2022-06-24",75.0749,77.3447,75.0749,76.6665,377500.0],["2022-06-27",76.8474,76.9017,75.7261,75.8165,186700.0],["2022-06-28",75.9069,77.0373,75.0568,75.2287,241400.0],["2022-06-29",74.8037,74.8037,73.4472,74.243,175900.0],["2022-06-30",73.5557,74.7313,72.2988,74.1707,249600.0],["2022-07-01",74.1435,75.717,73.5105,75.4728,219600.0],["2022-07-05",74.243,75.2739,72.7599,75.1654,295100.0],["2022-07-06",75.5633,76.0697,74.3334,74.8127,234400.0],["2022-07-07",74.3515,74.9484,72.0546,72.5791,433500.0],["2022-07-08",72.344,72.8594,71.4397,72.3259,264800.0],["2022-07-11",71.8737,71.8737,69.8481,71.0599,320700.0],["2022-07-12",70.6439,72.3892,70.0199,70.6529,258200.0],["2022-07-13",69.1247,69.622,67.5693,67.7953,324700.0],["2022-07-14",66.6198,66.7373,65.6431,65.833,382000.0],["2022-07-15",66.4751,66.4751,57.2241,60.3258,1490100.0],["2022-07-18",61.2211,61.2211,59.2949,60.1992,859100.0],["2022-07-19",60.6152,63.3643,60.6152,63.1292,469000.0],["2022-07-20",62.6137,64.9197,62.0711,64.8564,404100.0],["2022-07-21",65.0011,65.6069,64.1781,65.5798,236300.0],["2022-07-22",65.8059,66.9091,65.2091,65.6702,325100.0],["2022-07-25",65.7968,66.1947,64.3228,64.6303,263700.0],["2022-07-26",64.3681,64.8473,63.6446,64.6032,205300.0],["2022-07-27",65.1638,65.1909,63.1744,63.9882,402300.0],["2022-07-28",64.3681,64.5851,63.301,63.934,323000.0],["2022-07-29",63.7441,63.7441,62.1977,62.885,530500.0],["2022-08-01",62.5414,63.5361,62.2249,63.3191,312400.0],["2022-08-02",63.102,63.1563,61.9174,62.5504,244600.0],["2022-08-03",63.1201,63.1201,61.7456,62.3515,219300.0],["2022-08-04",61.8179,61.8631,60.4072,60.787,317800.0],["2022-08-05",59.937,61.5105,59.5572,61.3929,338300.0],["2022-08-08",61.6913,62.8398,61.6913,62.8398,568300.0],["2022-08-09",62.7222,62.7222,60.9589,60.9769,278900.0],["2022-08-10",61.7004,63.0749,61.7004,63.0568,371300.0],["2022-08-11",63.9882,64.8202,63.2105,63.7893,622800.0],["2022-08-12",58.3906,65.1457,57.6672,63.2105,1023700.0],["2022-08-15",63.301,65.6883,63.2829,64.5579,516100.0],["2022-08-16",64.2053,64.2143,62.1435,62.7041,378500.0],["2022-08-17",62.3876,62.7675,61.3387,61.8541,469100.0],["2022-08-18",61.7275,63.2467,61.7275,63.1744,275600.0],["2022-08-19",62.6951,62.6951,61.2753,61.4924,316000.0],["2022-08-22",61.0674,61.2844,60.1992,60.4253,303300.0],["2022-08-23",60.2806,61.1216,60.1721,60.6243,191200.0],["2022-08-24",60.8594,61.2663,60.3891,60.3982,207200.0],["2022-08-25",60.5881,61.4562,60.2897,61.411,137900.0],["2022-08-26",61.0945,61.2934,59.313,59.313,373200.0],["2022-08-29",58.9217,60.3688,58.4939,60.0411,301200.0],["2022-08-30",60.0411,60.2231,58.6668,58.949,623500.0],["2022-08-31",59.0218,59.6316,57.2834,57.3289,367100.0],["2022-09-01",56.9285,57.2197,55.1355,56.6463,602200.0],["2022-09-02",57.2106,57.2106,55.2083,55.5724,229300.0],["2022-09-06",55.9455,55.9455,54.8989,54.999,282000.0],["2022-09-07",54.7078,55.627,54.5167,55.2994,272000.0],["2022-09-08",54.8716,54.9626,53.7976,54.9444,439300.0],["2022-09-09",55.5542,56.2914,55.2265,55.9,295900.0],["2022-09-12",56.2368,57.3198,55.9728,56.9285,241700.0],["2022-09-13",55.7544,55.8909,54.4529,54.4802,343500.0],["2022-09-14",54.3892,54.553,53.1606,53.5428,411400.0],["2022-09-15",53.3426,54.5439,44.2231,44.8602,4609800.0],["2022-09-16",43.941,44.487,42.4757,42.8215,2590000.0],["2022-09-19",42.4848,45.0058,42.3846,43.222,1018900.0],["2022-09-20",43.0035,43.6406,41.7931,41.8295,458000.0],["2022-09-21",42.1753,43.222,41.5382,41.5655,517400.0],["2022-09-22",41.5928,41.8568,40.4461,40.5826,537800.0],["2022-09-23",39.7544,40.3096,38.4347,39.0081,754700.0],["2022-09-26",38.8807,40.1639,38.0615,38.107,606200.0],["2022-09-27",38.7714,38.917,36.8238,37.4608,590300.0],["2022-09-28",37.743,37.9068,37.0968,37.2333,467600.0],["2022-09-29",36.751,37.1332,35.4768,35.9318,595700.0],["2022-09-30",36.1048,36.1048,35.4313,35.5223,820000.0],["2022-10-03",36.1048,37.2242,35.5678,37.0604,539300.0],["2022-10-04",37.7612,38.9444,37.7612,38.5803,722500.0],["2022-10-05",37.5246,38.2254,36.8966,37.3516,541400.0],["2022-10-06",37.1514,37.8067,36.4961,36.842,377900.0],["2022-10-07",37.1696,39.1355,36.7601,38.3164,1093300.0],["2022-10-10",38.2891,38.644,36.9421,37.5337,546100.0],["2022-10-11",37.4881,38.1707,36.8511,37.5337,590800.0],["2022-10-12",37.4335,38.0251,36.9057,37.6338,463300.0],["2022-10-13",36.7965,38.7714,36.7965,38.3892,597500.0],["2022-10-14",38.9262,39.545,37.5337,37.561,500500.0],["2022-10-17",38.3983,43.1492,38.3983,43.0581,1230800.0],["2022-10-18",43.5132,43.9228,40.5917,41.3198,1051200.0],["2022-10-19",41.0286,41.3289,39.627,39.9546,435500.0],["2022-10-20",39.809,40.2914,38.0797,38.2618,409000.0],["2022-10-21",38.0524,39.3357,38.0524,38.7077,334500.0],["2022-10-24",38.6895,39.2174,37.5974,39.1355,418000.0],["2022-10-25",39.272,40.7919,39.272,40.4643,833100.0],["2022-10-26",40.6463,41.1378,39.7726,40.5371,210800.0],["2022-10-27",40.8738,41.8113,40.5371,40.5644,312800.0],["2022-10-28",40.5917,41.8022,40.3824,41.4108,365100.0],["2022-10-31",41.3016,42.1662,40.5371,41.9933,507200.0],["2022-11-01",42.6304,43.0217,41.5291,42.8306,420100.0],["2022-11-02",42.7851,42.7851,40.2276,40.4188,334900.0],["2022-11-03",39.718,40.5007,39.1719,40.2276,239300.0],["2022-11-04",41.156,41.9751,40.528,41.5746,396200.0],["2022-11-07",41.9296,43.6497,41.3198,43.3767,293800.0],["2022-11-08",43.3676,43.6406,42.239,42.7669,358600.0],["2022-11-09",42.2299,43.1856,41.784,42.0843,385200.0],["2022-11-10",44.0047,45.4154,44.0047,45.0422,671600.0],["2022-11-11",45.206,46.644,44.6873,46.1526,508000.0],["2022-11-14",45.9887,46.3073,44.2686,44.2777,446300.0],["2022-11-15",45.2697,46.5894,44.9239,45.9068,651100.0],["2022-11-16",44.9603,46.2891,44.7692,45.4973,533500.0],["2022-11-17",44.7055,45.7339,44.2504,45.2425,411500.0],["2022-11-18",45.379,45.4063,40.9557,43.4495,1095700.0],["2022-11-21",43.0217,44.4051,42.3573,44.0229,1092200.0],["2022-11-22",44.396,44.7874,43.2857,44.3414,1065500.0],["2022-11-23",44.1594,45.4245,43.4586,45.379,639000.0],["2022-11-25",45.2413,46.3611,44.9659,45.7094,192400.0],["2022-11-28",45.0577,45.9205,44.764,44.8741,400300.0],["2022-11-29",44.9659,45.9664,44.9476,45.434,567100.0],["2022-11-30",45.434,49.0504,45.2229,48.8944,689800.0],["2022-12-01",48.9311,49.4543,47.7562,48.3345,546500.0],["2022-12-02",55.0257,61.6434,54.4749,61.2029,3978500.0],["2022-12-05",60.5695,61.5425,56.3382,57.0817,1507000.0],["2022-12-06",56.6595,57.0725,54.7595,55.7783,813500.0],["2022-12-07",55.3377,56.0353,53.9885,54.4566,598200.0],["2022-12-08",54.4382,55.4938,54.0436,55.1083,701900.0],["2022-12-09",54.8421,55.4754,53.6122,53.6856,1088400.0],["2022-12-12",53.6856,54.8146,52.9605,54.631,693800.0],["2022-12-13",55.815,56.6319,55.2368,55.4754,787800.0],["2022-12-14",55.5305,56.329,54.9706,55.5305,383600.0],["2022-12-15",54.7136,55.1542,53.9334,54.016,385100.0],["2022-12-16",53.2358,54.1812,52.3547,53.245,700100.0],["2022-12-19",53.1532,53.4469,52.5199,52.5933,478800.0],["2022-12-20",52.318,54.2822,52.2996,54.1445,394600.0],["2022-12-21",54.9063,56.0353,54.8146,55.2827,386300.0],["2022-12-22",54.8788,55.1542,53.1899,54.4107,411200.0],["2022-12-23",54.4107,54.6952,53.7407,54.3832,248900.0],["2022-12-27",54.2822,55.3286,53.7957,55.2001,305300.0],["2022-12-28",54.943,55.9068,54.429,55.2643,552900.0],["2022-12-29",55.5856,56.7788,55.4295,56.2097,433200.0],["2022-12-30",55.4846,56.5585,55.4846,55.916,321900.0],["2023-01-03",56.7696,56.9532,55.4479,56.8522,489100.0],["2023-01-04",57.3019,58.9266,56.8063,58.6145,680500.0],["2023-01-05",58.5227,58.5227,57.0082,57.8251,1088900.0],["2023-01-06",58.4493,58.4952,57.1918,57.7334,569500.0],["2023-01-09",58.4952,60.0463,57.4763,59.5507,816500.0],["2023-01-10",59.4681,59.7067,58.5594,58.7797,745400.0],["2023-01-11",58.9174,59.771,58.6512,58.6787,698200.0],["2023-01-12",58.5961,59.3488,58.0913,58.1647,598400.0],["2023-01-13",57.4396,59.5324,57.4029,59.1652,682800.0],["2023-01-17",58.6971,60.3768,58.0821,60.2116,717200.0],["2023-01-18",60.643,61.212,56.9807,57.0358,1213400.0],["2023-01-19",56.8889,57.7701,56.2464,56.9073,624100.0],["2023-01-20",57.1,59.0183,56.5034,58.9082,566400.0],["2023-01-23",59.0918,59.8995,58.7522,59.7618,485800.0],["2023-01-24",58.8898,59.872,58.4309,58.6145,451200.0],["2023-01-25",58.0638,59.156,57.9261,58.9541,384000.0],["2023-01-26",59.2019,59.6976,58.0913,58.743,228100.0],["2023-01-27",58.6879,59.7067,58.5411,59.6149,201400.0],["2023-01-30",59.0275,59.7343,58.5686,59.4314,174700.0],["2023-01-31",60.0188,62.341,59.9546,62.3043,449700.0],["2023-02-01",62.2767,62.5521,60.8357,61.4323,483600.0],["2023-02-02",61.7995,62.1666,61.2855,61.3864,722100.0],["2023-02-03",60.8908,62.699,60.8632,61.7719,493800.0],["2023-02-06",61.5149,61.7719,59.9546,60.5053,306800.0],["2023-02-07",60.2299,64.2502,59.9913,60.6063,1787200.0],["2023-02-08",60.0005,60.9642,60.0005,60.1932,586500.0],["2023-02-09",60.5787,60.9183,58.8899,58.899,822600.0],["2023-02-10",57.9169,61.1386,57.1276,58.8072,868200.0],["2023-02-13",58.8898,60.1106,58.3758,59.6149,529600.0],["2023-02-14",59.156,61.0468,58.899,60.6705,577000.0],["2023-02-15",60.1932,61.2396,60.184,60.4686,485800.0],["2023-02-16",59.4681,60.0922,59.2662,59.358,359600.0],["2023-02-17",59.09,59.09,57.6211,58.1292,775300.0],["2023-02-21",57.4179,57.732,56.4848,57.695,494100.0],["2023-02-22",57.9629,58.9792,57.9629,58.896,451000.0],["2023-02-23",59.4134,59.9308,58.351,58.8868,289300.0],["2023-02-24",57.9999,59.1085,57.7689,58.9607,434600.0],["2023-02-27",59.4965,59.6259,58.3048,58.6651,701900.0],["2023-02-28",58.4988,59.709,58.1939,59.1455,571500.0],["2023-03-01",59.0254,59.127,57.8983,58.7759,390200.0],["2023-03-02",58.2401,59.4873,58.1939,59.2009,510400.0],["2023-03-03",59.5797,60.9285,59.4041,60.4943,323500.0],["2023-03-06",60.3557,60.6975,58.7852,58.9884,486200.0],["2023-03-07",58.8406,59.7275,57.8428,57.9352,576200.0],["2023-03-08",57.8705,58.7205,57.3624,58.3417,885000.0],["2023-03-09",58.5265,58.5265,55.681,55.7826,553900.0],["2023-03-10",55.4685,55.4685,52.6692,54.6186,828500.0],["2023-03-13",53.6485,54.055,52.5306,53.3991,1162600.0],["2023-03-14",54.6001,56.3831,54.1289,56.2168,803000.0],["2023-03-15",55.0343,55.9859,53.4822,54.4615,838800.0],["2023-03-16",53.6947,56.3277,53.63,55.7549,577900.0],["2023-03-17",55.256,55.7272,54.0735,54.0735,1152000.0],["2023-03-20",54.1289,54.868,53.3991,54.055,508800.0],["2023-03-21",54.8588,55.2006,54.2767,54.7387,497400.0],["2023-03-22",54.7941,55.0805,53.7224,53.7224,412100.0],["2023-03-23",54.2121,54.5262,52.4198,53.1219,460500.0],["2023-03-24",52.5676,54.4246,52.3736,54.0458,567800.0],["2023-03-27",54.5816,54.8588,53.7224,54.0458,411300.0],["2023-03-28",53.9719,54.8957,53.7039,54.5169,339900.0],["2023-03-29",55.1359,59.0808,54.8957,58.0091,1533200.0],["2023-03-30",59.4042,61.0579,58.8776,59.3025,1109600.0],["2023-03-31",60.6237,61.4644,59.9308,61.178,618800.0],["2023-04-03",61.3073,62.2496,61.1502,62.0279,622200.0],["2023-04-04",62.3605,62.4714,60.8454,61.3904,408000.0],["2023-04-05",60.7438,61.6491,60.0139,60.6329,317200.0],["2023-04-06",60.6698,61.0209,59.6351,60.8731,377800.0],["2023-04-10",60.328,61.1318,60.0508,60.6144,326100.0],["2023-04-11",60.9747,63.2474,60.8177,62.5637,936200.0],["2023-04-12",62.9703,63.3398,61.5752,62.2496,393000.0],["2023-04-13",62.3235,62.8594,61.4366,62.379,346100.0],["2023-04-14",62.6284,63.4507,62.5268,63.1088,502400.0],["2023-04-17",62.9241,64.0604,62.6931,63.5246,575600.0],["2023-04-18",63.811,64.0512,62.804,63.7463,361500.0],["2023-04-19",63.4599,63.4599,62.0556,63.2012,439200.0],["2023-04-20",62.767,63.6631,62.536,63.4784,428100.0],["2023-04-21",63.6909,64.975,62.8871,64.6886,907100.0],["2023-04-24",64.6147,64.9288,61.4828,62.3882,1401500.0],["2023-04-25",61.954,62.5822,60.3557,60.559,556800.0],["2023-04-26",60.2449,60.6421,58.7944,58.9145,757100.0],["2023-04-27",59.164,60.9932,59.164,60.7345,730000.0],["2023-04-28",60.4758,62.2404,60.4758,61.4366,547000.0],["2023-05-01",61.2888,62.1388,60.8546,61.2611,677700.0],["2023-05-02",61.0394,61.7969,59.8846,60.8638,1014100.0],["2023-05-03",60.7437,62.4806,60.7437,61.0763,676200.0],["2023-05-04",60.9747,64.0604,60.9747,63.0719,1985000.0],["2023-05-05",63.774,65.4739,63.4691,65.012,1289300.0],["2023-05-08",69.8438,70.047,66.6749,67.9037,3482300.0],["2023-05-09",67.7097,68.0977,65.825,66.5179,1077400.0],["2023-05-10",67.0999,67.2477,65.7603,66.1206,990600.0],["2023-05-11",66.0097,66.795,65.2799,65.9081,1363400.0],["2023-05-12",64.781,66.0282,63.5153,65.3168,3502300.0],["2023-05-15",65.1967,68.1254,65.1967,67.6727,1729600.0],["2023-05-16",67.414,67.414,66.0282,66.0282,799000.0],["2023-05-17",66.2315,66.8689,65.7603,66.3516,757700.0],["2023-05-18",66.2592,66.7396,65.6402,66.1853,638800.0],["2023-05-19",66.2038,67.2015,65.6217,67.0445,698900.0],["2023-05-22",67.1188,67.6949,66.5799,67.6113,405700.0],["2023-05-23",67.2675,67.8343,66.4312,66.9794,484600.0],["2023-05-24",66.7936,67.2675,65.9201,66.8215,345900.0],["2023-05-25",68.1781,69.1352,67.0538,68.7635,1044600.0],["2023-05-26",68.8565,69.033,68.1038,68.8286,353300.0],["2023-05-30",69.1353,69.191,67.8622,68.0852,465700.0],["2023-05-31",67.379,67.983,66.3661,67.1002,689900.0],["2023-06-01",67.3046,67.8622,66.6263,67.3883,392300.0],["2023-06-02",67.8808,68.8472,67.5648,68.6149,717800.0],["2023-06-05",68.2339,69.4419,68.1317,68.9122,618100.0],["2023-06-06",69.0795,69.8415,69.033,69.414,578300.0],["2023-06-07",69.3397,69.5162,68.7821,68.9122,532500.0],["2023-06-08",69.0516,69.5441,68.4848,69.4605,473300.0],["2023-06-09",69.4605,69.4791,68.4662,68.5777,449900.0],["2023-06-12",68.8193,69.256,68.0666,69.256,485900.0],["2023-06-13",69.3025,70.1202,69.2003,69.637,556800.0],["2023-06-14",69.9901,70.1017,68.8379,69.1538,488100.0],["2023-06-15",69.0144,70.0273,68.9773,70.018,413100.0],["2023-06-16",70.2225,70.2225,69.2932,69.8136,573200.0],["2023-06-20",69.4605,70.1202,67.5555,69.5627,1566000.0],["2023-06-21",71.1424,72.6478,70.2039,70.8543,1763400.0],["2023-06-22",70.8543,71.6628,70.5105,70.7893,647800.0],["2023-06-23",70.1016,70.4455,69.1538,69.256,698100.0],["2023-06-26",69.1631,70.9473,68.7171,70.3711,602300.0],["2023-06-27",70.4919,72.1181,70.2782,71.9137,767700.0],["2023-06-28",71.8486,72.3225,71.5234,72.3039,749500.0],["2023-06-29",71.8486,72.7686,71.8486,72.7221,609200.0],["2023-06-30",73.2704,73.2704,72.3225,72.527,440100.0],["2023-07-03",72.592,73.4097,72.1367,72.8708,260100.0],["2023-07-05",72.3225,73.1217,71.542,71.5513,946000.0],["2023-07-06",70.6778,72.4248,70.4919,72.3225,614800.0],["2023-07-07",72.2482,73.3726,72.1832,72.3876,630800.0],["2023-07-10",72.434,73.2239,71.6814,71.9508,793800.0],["2023-07-11",72.369,72.9451,71.9323,71.9508,643000.0],["2023-07-12",72.434,72.7407,71.5141,71.9787,667900.0],["2023-07-13",71.765,72.8801,71.3747,72.2947,505700.0],["2023-07-14",72.2947,72.6663,71.5791,72.2668,561300.0],["2023-07-17",72.2575,72.9451,71.8579,72.3318,582100.0],["2023-07-18",72.2389,72.7314,71.6907,71.923,1144700.0],["2023-07-19",72.211,72.8987,71.7464,72.7872,1041000.0],["2023-07-20",73.0009,73.3354,71.8486,72.7314,514300.0],["2023-07-21",73.0659,73.419,72.2017,72.2389,655000.0],["2023-07-24",71.9137,72.9916,71.7,71.83,560000.0],["2023-07-25",71.7092,72.7593,71.2167,72.1274,888100.0],["2023-07-26",72.2668,73.0102,72.1831,72.6478,532700.0],["2023-07-27",73.1774,73.1774,71.5977,71.6814,465400.0],["2023-07-28",72.1088,72.6757,71.8115,71.9973,627600.0],["2023-07-31",72.1181,72.9916,72.0066,72.8615,558200.0],["2023-08-01",72.3411,72.4155,71.226,71.4955,610000.0],["2023-08-02",70.6406,70.9751,69.5534,70.111,847400.0],["2023-08-03",70.2875,71.3004,70.1667,70.5849,664200.0],["2023-08-04",70.6592,71.7185,70.2132,70.3061,512100.0],["2023-08-07",70.6406,71.1796,69.953,69.953,543200.0],["2023-08-08",69.0516,69.8415,68.3919,69.6835,542500.0],["2023-08-09",69.7764,70.7057,69.3954,69.9809,473200.0],["2023-08-10",70.2596,70.7893,69.6277,69.795,813200.0],["2023-08-11",71.9137,74.7385,71.6628,71.8672,1222100.0],["2023-08-14",72.5084,73.7907,72.1088,73.0938,1069800.0],["2023-08-15",73.0752,73.6699,72.3039,72.5641,813900.0],["2023-08-16",72.4898,73.0102,71.5977,71.6814,820300.0],["2023-08-17",72.0624,73.0102,72.0624,72.4155,517100.0],["2023-08-18",72.1181,74.116,72.0252,73.8372,562000.0],["2023-08-21",73.8651,74.181,73.2239,74.0138,593900.0],["2023-08-22",75.2589,76.6063,75.1288,76.0952,1090800.0],["2023-08-23",76.1138,77.0895,76.1138,76.8386,621300.0],["2023-08-24",76.5692,77.517,75.8165,76.3368,669600.0],["2023-08-25",76.597,76.9966,75.7514,75.7793,571000.0],["2023-08-28",75.9101,77.087,75.9007,76.9188,403200.0],["2023-08-29",76.9095,77.6474,76.6013,77.6381,392500.0],["2023-08-30",77.6754,78.5441,77.6007,78.2639,342200.0],["2023-08-31",79.1045,79.6276,77.5727,77.6848,594700.0],["2023-09-01",77.7782,78.7496,77.7782,78.2639,311600.0],["2023-09-05",77.7968,77.7968,76.4238,76.5919,581600.0],["2023-09-06",76.676,77.199,76.265,77.0029,495900.0],["2023-09-07",76.5919,77.2364,76.4238,76.8815,535200.0],["2023-09-08",76.7881,77.3205,75.854,76.3304,419500.0],["2023-09-11",76.5639,77.1804,75.2562,75.5831,618800.0],["2023-09-12",75.5831,75.7139,74.6865,75.004,644800.0],["2023-09-13",75.1255,75.3029,74.2848,74.6398,600000.0],["2023-09-14",75.1628,75.6579,74.2568,74.7425,686700.0],["2023-09-15",74.3595,74.948,74.2008,74.6865,1295300.0],["2023-09-18",74.7238,74.7238,73.8458,73.9579,683000.0],["2023-09-19",74.0046,74.5463,73.7057,74.1354,864200.0],["2023-09-20",74.6865,75.4524,74.126,74.2848,464200.0],["2023-09-21",74.1727,74.2568,73.3881,73.5002,569200.0],["2023-09-22",73.687,74.565,73.687,73.9579,495600.0],["2023-09-25",73.1546,74.2288,73.1546,73.8084,570900.0],["2023-09-26",73.3321,74.3315,72.9211,73.4629,514600.0],["2023-09-27",73.687,74.1447,72.7903,73.0519,422400.0],["2023-09-28",73.2761,73.8458,72.7623,73.0332,404700.0],["2023-09-29",73.2013,73.7804,72.9211,73.1826,410600.0],["2023-10-02",73.1359,73.3321,72.3887,72.5662,362100.0],["2023-10-03",71.8376,72.5101,70.997,71.408,526600.0],["2023-10-04",71.3332,71.7162,70.8102,71.2492,342400.0],["2023-10-05",70.9596,71.2025,69.4745,70.1096,1006300.0],["2023-10-06",69.792,71.1651,69.3904,70.6887,547400.0],["2023-10-09",70.3431,71.3239,69.8388,70.9129,342700.0],["2023-10-10",71.0063,72.2766,71.0063,71.1651,514600.0],["2023-10-11",71.2211,71.6228,70.7634,71.2211,256100.0],["2023-10-12",71.3799,71.3799,69.5959,69.9602,470100.0],["2023-10-13",70.4739,71.1464,69.8668,70.1283,546000.0],["2023-10-16",70.53,72.3981,70.3525,71.9217,562100.0],["2023-10-17",71.3332,72.8184,71.3332,72.4914,376400.0],["2023-10-18",72.2579,72.4354,71.8937,71.9217,258300.0],["2023-10-19",72.0992,72.1459,71.0437,71.2585,581700.0],["2023-10-20",71.436,71.4547,70.5206,70.9876,333800.0],["2023-10-23",70.7448,71.1371,70.3525,70.558,393900.0],["2023-10-24",70.8102,71.7909,70.6701,71.2959,262600.0],["2023-10-25",70.7728,71.2959,70.5299,70.614,399200.0],["2023-10-26",70.7074,71.2118,70.0349,70.3992,449800.0],["2023-10-27",70.4272,71.0624,70.0629,70.2871,540200.0],["2023-10-30",70.5766,71.053,69.8574,70.2124,552200.0],["2023-10-31",70.4085,70.7354,69.6519,70.3525,574900.0],["2023-11-01",70.2778,71.3145,69.8481,70.8195,473600.0],["2023-11-02",71.2678,71.4733,70.3245,70.3805,656400.0],["2023-11-03",71.081,72.6129,71.081,72.314,736500.0],["2023-11-06",72.0805,72.753,71.7909,72.6409,494100.0],["2023-11-07",72.2299,72.8931,71.9964,72.7997,378500.0],["2023-11-08",72.6689,73.5002,72.4541,72.7623,518600.0],["2023-11-09",72.7903,72.9305,71.8843,72.2579,315900.0],["2023-11-10",72.1645,72.9398,71.8003,72.6129,433500.0],["2023-11-13",72.1272,72.4821,70.614,70.6327,729900.0],["2023-11-14",71.5107,71.931,71.1091,71.6508,569900.0],["2023-11-15",71.464,72.8557,71.2492,72.6689,669900.0],["2023-11-16",72.0618,72.2393,70.9316,71.8283,1101500.0],["2023-11-17",70.5953,70.9036,62.7867,63.3471,3210500.0],["2023-11-20",62.9642,63.7394,61.3389,61.7779,1906500.0],["2023-11-21",62.3197,62.3197,61.0867,61.4977,788900.0],["2023-11-22",61.5631,62.301,60.9653,61.3296,715100.0],["2023-11-24",61.6472,62.1048,61.1801,61.862,290600.0],["2023-11-27",61.8433,62.3197,61.2735,62.1889,969000.0],["2023-11-28",62.2916,63.4312,61.7125,63.4032,1151300.0],["2023-11-29",64.9821,65.0855,63.9483,64.2866,1015000.0],["2023-11-30",64.202,65.3863,63.2904,65.1607,1001700.0],["2023-12-01",65.0197,67.172,64.8036,66.8713,870200.0],["2023-12-04",66.5893,67.8863,66.0818,67.4822,866600.0],["2023-12-05",67.2096,67.5292,66.4765,67.0874,709100.0],["2023-12-06",67.4352,68.0931,67.2284,67.4352,577300.0],["2023-12-07",67.6419,68.7698,67.219,68.7416,833600.0],["2023-12-08",68.6288,69.9352,68.2623,69.813,816500.0],["2023-12-11",69.7942,71.204,69.7942,70.8939,921500.0],["2023-12-12",71.345,72.4916,71.0536,72.1439,1205700.0],["2023-12-13",72.0875,73.9202,71.6833,73.5443,888700.0],["2023-12-14",74.033,74.8977,73.9014,74.174,1191700.0],["2023-12-15",74.1176,74.7379,73.6477,74.6627,1106600.0],["2023-12-18",75.0199,75.1608,74.268,74.9071,492200.0],["2023-12-19",75.0011,76.2041,74.8883,76.1289,661700.0],["2023-12-20",76.1947,76.8056,74.8789,74.8789,702100.0],["2023-12-21",75.3958,76.1571,75.2172,75.847,508700.0],["2023-12-22",76.2605,76.7398,75.6026,76.1853,404900.0],["2023-12-26",76.3169,76.6082,75.6684,76.2229,357000.0],["2023-12-27",76.4109,76.4955,75.9033,76.0255,335300.0],["2023-12-28",76.1195,76.4109,75.3112,75.6308,293000.0],["2023-12-29",75.565,75.6684,74.4841,74.9729,395300.0],["2024-01-02",74.4841,75.9033,74.4841,75.3864,559400.0],["2024-01-03",74.9541,74.9729,72.2097,72.2473,665100.0],["2024-01-04",72.1439,72.3977,71.1006,71.5706,677600.0],["2024-01-05",71.5988,72.2942,71.2792,71.6645,546400.0],["2024-01-08",71.6458,73.0838,71.2604,72.7266,481200.0],["2024-01-09",72.0875,74.3526,72.0875,74.2398,389700.0],["2024-01-10",73.9014,74.3902,73.3845,73.8074,343900.0],["2024-01-11",73.3939,74.221,72.4916,73.6759,316900.0],["2024-01-12",74.0988,74.2116,72.9898,73.1401,373600.0],["2024-01-16",73.3281,73.9954,73.018,73.6477,366200.0],["2024-01-17",73.0086,73.9296,72.9898,73.1589,308000.0],["2024-01-18",73.4221,73.9296,73.2623,73.4691,388300.0],["2024-01-19",73.6195,73.8074,72.6232,73.3093,343900.0],["2024-01-22",73.3375,74.5217,73.3375,74.033,320400.0],["2024-01-23",70.9597,74.5593,70.9597,73.8826,361800.0],["2024-01-24",74.0706,74.2116,72.9522,73.0086,307600.0],["2024-01-25",73.6759,74.8225,73.6759,74.7567,318900.0],["2024-01-26",75.1045,75.8563,74.8507,75.706,315900.0],["2024-01-29",75.8657,76.3451,75.8,76.2793,422300.0],["2024-01-30",75.9691,76.7774,75.424,75.4428,307900.0],["2024-01-31",75.2924,76.0725,73.8262,73.892,377700.0],["2024-02-01",74.1646,74.8883,73.7887,74.6627,449300.0],["2024-02-02",74.3526,74.6909,73.6571,74.1082,380600.0],["2024-02-05",73.8356,75.0575,73.0556,74.7567,280000.0],["2024-02-06",74.7849,75.377,74.5123,74.6909,425800.0],["2024-02-07",74.7473,75.9973,74.6627,75.1609,619000.0],["2024-02-08",76.674,82.6985,76.3357,80.9222,742300.0],["2024-02-09",80.7624,81.4861,79.2305,80.6967,417200.0],["2024-02-12",80.7154,82.8113,80.6872,82.5012,355200.0],["2024-02-13",81.2606,81.3357,79.315,79.8414,432200.0],["2024-02-14",80.3865,80.894,79.8414,80.5745,282200.0],["2024-02-15",80.7906,81.2512,80.1233,80.7624,228100.0],["2024-02-16",80.4885,80.753,79.0151,79.0435,311800.0],["2024-02-20",78.4579,78.6468,77.0506,77.1262,377700.0],["2024-02-21",76.9562,77.4473,76.1628,76.7578,308800.0],["2024-02-22",76.9751,76.9751,75.4261,75.6528,343800.0],["2024-02-23",75.4545,75.7945,75.0767,75.1522,274700.0],["2024-02-26",75.3317,75.8417,74.255,74.3305,271000.0],["2024-02-27",74.9444,76.1061,74.0472,76.0117,331600.0],["2024-02-28",75.445,76.3234,75.4356,76.1911,342200.0],["2024-02-29",76.5689,77.1073,75.2372,75.955,563400.0],["2024-03-01",76.21,76.4178,74.8594,75.0483,324000.0],["2024-03-04",74.7083,76.6917,74.5855,76.6351,435700.0],["2024-03-05",76.6728,77.2395,75.5489,76.5217,416500.0],["2024-03-06",76.8806,78.354,76.5784,77.6362,471200.0],["2024-03-07",77.7873,78.6562,77.7873,78.4485,392500.0],["2024-03-08",78.5618,79.2324,78.524,78.864,315100.0],["2024-03-11",78.949,79.119,78.0896,78.7696,302600.0],["2024-03-12",78.8168,79.2229,78.354,79.204,250100.0],["2024-03-13",79.1568,80.2713,78.9301,80.2146,361300.0],["2024-03-14",80.1863,80.4508,78.439,78.7412,496400.0],["2024-03-15",78.1746,79.3552,77.8629,78.5618,1228300.0],["2024-03-18",78.694,79.7424,78.4674,79.0907,476000.0],["2024-03-19",79.1096,81.5747,79.1096,81.0363,425100.0],["2024-03-20",80.6774,81.1686,79.9313,80.6113,352300.0],["2024-03-21",80.7058,82.2264,80.498,82.1603,268700.0],["2024-03-22",82.3208,82.7269,80.6585,80.9986,366100.0],["2024-03-25",81.2441,83.1992,81.2441,83.0292,372700.0],["2024-03-26",83.5203,83.8981,82.4531,83.3598,370800.0],["2024-03-27",83.5864,84.342,83.2086,83.9737,197200.0],["2024-03-28",84.3515,84.6726,83.8603,84.0681,262800.0],["2024-04-01",83.8887,83.8887,81.3763,81.3952,309800.0],["2024-04-02",80.5452,81.0174,79.8085,80.3658,485500.0],["2024-04-03",79.5157,80.2902,79.0246,79.8557,240000.0],["2024-04-04",79.9502,81.5369,79.9502,80.3469,351600.0],["2024-04-05",80.0257,80.7247,79.2324,79.7235,213800.0],["2024-04-08",80.1769,80.3658,78.779,79.0813,241300.0],["2024-04-09",79.0813,80.073,78.7412,79.3363,269700.0],["2024-04-10",77.9573,78.1934,76.6162,76.9278,319600.0],["2024-04-11",77.3245,77.3245,75.9928,76.2573,241400.0],["2024-04-12",75.8606,75.955,75.0483,75.6245,295900.0],["2024-04-15",76.21,76.3423,74.1794,74.2172,285300.0],["2024-04-16",74.2739,75.2183,73.5938,75.0389,333000.0],["2024-04-17",75.3033,75.5678,74.4155,74.7461,262000.0],["2024-04-18",74.8689,75.4828,74.5761,74.7083,197100.0],["2024-04-19",74.4628,75.9456,74.4155,75.9078,219100.0],["2024-04-22",76.21,76.5878,75.2845,75.3789,361900.0],["2024-04-23",75.6245,76.3989,75.1806,76.04,303600.0],["2024-04-24",75.9456,76.8806,75.4639,76.6823,231400.0],["2024-04-25",76.0684,76.4462,74.9066,75.87,294500.0],["2024-04-26",76.0684,78.7224,75.6811,77.9857,282200.0],["2024-04-29",78.1462,78.3351,77.1167,77.759,210500.0],["2024-04-30",77.6268,78.4862,77.0695,77.3245,261800.0],["2024-05-01",77.0412,78.0896,76.5784,77.334,216500.0],["2024-05-02",77.929,78.8168,77.419,78.6468,304400.0],["2024-05-03",79.5157,79.9502,78.4957,79.0246,345200.0],["2024-05-06",79.5535,80.7435,79.204,80.6491,325400.0],["2024-05-07",80.6491,81.4047,80.1957,80.5641,270700.0],["2024-05-08",80.5169,81.7069,79.7707,79.8274,445600.0],["2024-05-09",84.5309,89.9805,82.6325,89.3572,1744400.0],["2024-05-10",91.2461,91.3689,87.6666,89.5366,693400.0],["2024-05-13",90.2072,91.0384,89.735,90.245,488300.0],["2024-05-14",90.4528,90.4528,88.6488,89.2722,660900.0],["2024-05-15",89.7161,90.0278,89.1494,89.7917,339400.0],["2024-05-16",89.7633,90.245,88.0633,88.1671,254000.0],["2024-05-17",88.2994,88.2994,86.911,86.9488,270600.0],["2024-05-20",87.9971,88.6299,86.7504,88.5355,550800.0],["2024-05-21",88.1388,90.5284,88.0444,89.31,1890300.0],["2024-05-22",88.7999,88.7999,86.4576,87.4116,684900.0],["2024-05-23",87.3738,87.7138,86.7788,87.4682,268400.0],["2024-05-24",87.9236,88.1229,86.2348,87.6011,476300.0],["2024-05-28",87.639,87.6865,85.4853,85.6466,283200.0],["2024-05-29",85.1912,85.3904,83.398,83.5023,326100.0],["2024-05-30",83.379,84.546,83.009,83.1323,504600.0],["2024-05-31",83.1987,85.1912,82.99,85.1437,619500.0],["2024-06-03",85.2007,86.2348,83.7585,83.8059,397100.0],["2024-06-04",82.9615,84.2424,82.4112,84.0906,423400.0],["2024-06-05",84.3942,84.3942,82.6105,83.6352,541500.0],["2024-06-06",83.5498,85.9122,83.5498,85.1342,469300.0],["2024-06-07",84.9729,86.8326,84.9729,85.7035,500800.0],["2024-06-10",84.8211,85.9028,84.4891,85.0109,534600.0],["2024-06-11",84.8117,86.5479,84.2424,86.0071,540500.0],["2024-06-12",87.5157,87.62,85.732,85.732,333500.0],["2024-06-13",85.5991,85.9787,84.8401,85.5991,444900.0],["2024-06-14",84.878,85.5612,84.0621,85.3809,320700.0],["2024-06-17",85.3904,86.4625,84.3562,85.0773,619100.0],["2024-06-18",85.2006,86.8136,84.527,86.3676,834500.0],["2024-06-20",86.1494,87.2405,84.7357,85.4378,623800.0],["2024-06-21",85.8648,85.9787,84.2993,84.7452,697500.0],["2024-06-24",84.8116,85.1912,83.3315,83.7016,635600.0],["2024-06-25",83.7016,84.1095,81.9084,81.9368,372600.0],["2024-06-26",81.6427,81.7471,79.8875,80.7414,370300.0],["2024-06-27",80.7414,81.8799,80.1816,81.1588,374900.0],["2024-06-28",81.2822,81.5289,80.248,81.5289,451200.0],["2024-07-01",81.8704,82.4587,81.026,82.2689,407500.0],["2024-07-02",82.2689,82.9331,81.8989,82.8192,252900.0],["2024-07-03",83.0184,83.0184,79.6977,80.6465,201600.0],["2024-07-05",79.878,80.0772,78.6825,79.6313,482000.0],["2024-07-08",79.9539,80.675,79.6123,80.0583,272100.0],["2024-07-09",79.1854,79.2138,77.117,77.3637,475600.0],["2024-07-10",77.7432,78.3789,76.6426,77.0696,558100.0],["2024-07-11",77.7622,79.5744,77.6673,79.2043,549200.0],["2024-07-12",79.859,79.9729,78.7205,78.9197,358100.0],["2024-07-15",78.8438,78.9766,77.5819,77.8001,383000.0],["2024-07-16",78.2651,80.5137,78.0279,80.5042,556600.0],["2024-07-17",80.4852,81.4814,80.0203,80.229,498700.0],["2024-07-18",80.0298,81.396,79.0525,80.0962,549800.0],["2024-07-19",80.1626,80.5611,79.6977,80.1057,281200.0],["2024-07-22",80.3808,80.9311,79.2233,80.1911,484300.0],["2024-07-23",80.3998,80.675,79.1379,79.7452,491300.0],["2024-07-24",79.7357,80.9311,78.7394,78.7964,332900.0],["2024-07-25",78.5781,79.5459,77.7527,78.6446,427700.0],["2024-07-26",79.9918,82.4112,79.9918,81.5953,432700.0],["2024-07-29",81.8514,82.3543,81.1493,81.7566,554700.0],["2024-07-30",81.415,82.1076,80.3144,80.9975,318000.0],["2024-07-31",81.2063,81.5668,79.7736,80.2765,329100.0],["2024-08-01",80.3429,80.5137,78.9102,79.1949,370600.0],["2024-08-02",78.3789,78.9387,77.8571,78.5592,333700.0],["2024-08-05",76.8988,77.4776,75.4851,76.9178,747700.0],["2024-08-06",77.155,78.9292,77.155,78.5022,501300.0],["2024-08-07",78.4738,79.7451,77.4681,77.5914,650700.0],["2024-08-08",78.5876,85.8743,77.2404,85.8268,1080900.0],["2024-08-09",85.1627,85.1627,81.9748,83.3221,672900.0],["2024-08-12",83.8913,84.546,82.7907,84.1855,516700.0],["2024-08-13",84.5745,85.6181,83.3126,84.6599,354600.0],["2024-08-14",84.3752,86.2348,84.1001,85.0488,394900.0],["2024-08-15",85.7699,86.4815,85.2196,86.3392,303500.0],["2024-08-16",86.2253,87.5157,86.1969,86.4151,248000.0],["2024-08-19",86.4815,86.5005,85.732,86.4341,280900.0],["2024-08-20",86.0546,86.0546,84.9445,85.4094,346200.0],["2024-08-21",85.6371,85.9786,83.7016,85.7984,512100.0],["2024-08-22",86.2633,86.6048,85.5422,85.8458,236300.0],["2024-08-23",86.0925,87.2216,85.8838,87.0697,301800.0],["2024-08-26",87.5441,87.9806,87.25,87.6295,343900.0],["2024-08-27",87.6486,89.1164,87.4294,88.4778,293300.0],["2024-08-28",88.2205,88.8781,87.5247,88.3158,288400.0],["2024-08-29",88.392,89.145,87.8678,88.8495,184500.0],["2024-08-30",89.3833,90.0219,88.6589,89.8979,266300.0],["2024-09-03",89.0973,90.3459,88.8114,89.3451,275500.0],["2024-09-04",88.8686,89.9075,88.1728,88.2681,250900.0],["2024-09-05",88.6303,89.8122,87.2959,89.774,302700.0],["2024-09-06",89.593,90.0695,87.5152,87.763,261600.0],["2024-09-09",87.62,87.8392,85.3802,85.8091,362000.0],["2024-09-10",85.8091,86.3905,84.7892,85.5899,251200.0],["2024-09-11",85.1038,85.8091,83.7027,84.9989,170600.0],["2024-09-12",84.9894,86.257,84.4461,86.0474,169700.0],["2024-09-13",86.0759,88.5541,86.0759,88.5255,196900.0],["2024-09-16",88.535,88.9639,88.0108,88.5064,260100.0],["2024-09-17",88.7637,89.1545,87.3722,87.5247,288100.0],["2024-09-18",87.3531,88.8686,87.0863,87.5533,244400.0],["2024-09-19",89.0306,89.0306,87.7153,88.5827,460600.0],["2024-09-20",88.535,89.6025,87.3627,89.145,461100.0],["2024-09-23",89.1164,89.4309,88.1442,88.8591,226100.0],["2024-09-24",89.2403,89.5358,88.4206,88.5445,212300.0],["2024-09-25",88.8781,88.8781,86.9719,87.01,433200.0],["2024-09-26",87.2387,89.1926,87.2387,88.6208,287800.0],["2024-09-27",89.4214,90.1076,88.8495,89.3928,311200.0],["2024-09-30",89.3737,91.0036,89.0211,90.6795,443800.0],["2024-10-01",90.5937,91.2704,89.0592,89.0783,313800.0],["2024-10-02",89.2689,89.6406,88.2586,88.4016,246200.0],["2024-10-03",87.8201,88.3634,86.9814,87.0291,418300.0],["2024-10-04",87.7725,88.5826,87.6772,88.23,197800.0],["2024-10-07",88.3825,88.3825,85.7995,86.2189,368000.0],["2024-10-08",86.5049,86.8861,85.2753,86.238,239300.0],["2024-10-09",86.238,87.3627,85.5994,85.628,176000.0],["2024-10-10",85.4564,85.79,84.7988,85.1896,216100.0],["2024-10-11",85.0466,86.3619,85.0466,86.3523,227000.0],["2024-10-14",86.4572,87.8583,85.79,87.3817,221400.0],["2024-10-15",87.2101,88.2014,86.7908,87.2673,193800.0],["2024-10-16",87.6105,88.1919,87.2102,87.925,144700.0],["2024-10-17",87.9536,87.9536,87.0672,87.3722,156100.0],["2024-10-18",86.9814,87.3436,86.2189,87.1911,148100.0],["2024-10-21",86.9909,87.1339,85.9711,86.257,229200.0],["2024-10-22",85.9997,86.1903,85.1419,85.2944,208200.0],["2024-10-23",85.1038,85.3992,84.4461,84.9608,190700.0],["2024-10-24",85.5136,85.5136,84.6177,85.1324,226300.0],["2024-10-25",85.1133,85.9044,84.7606,85.323,276200.0],["2024-10-28",86.4,87.2197,85.8949,85.8949,175600.0],["2024-10-29",85.2086,85.8663,84.9227,85.6089,238200.0],["2024-10-30",85.5899,87.0386,85.4183,86.2189,174300.0],["2024-10-31",85.8186,86.2094,85.2658,85.4183,198700.0],["2024-11-01",85.4755,86.8766,85.4755,86.867,260400.0],["2024-11-04",86.705,88.1156,86.705,87.3531,211900.0],["2024-11-05",87.2006,87.9917,86.705,87.0863,290500.0],["2024-11-06",87.6867,89.2784,84.1125,85.485,362800.0],["2024-11-07",85.7519,87.4675,85.466,87.1148,357200.0],["2024-11-08",86.9623,88.6017,86.6002,88.2776,297400.0],["2024-11-11",88.8019,90.4698,88.8019,89.9265,348700.0],["2024-11-12",89.9361,91.0322,89.1736,90.2887,273400.0],["2024-11-13",91.1942,91.1942,88.983,89.307,277200.0],["2024-11-14",90.384,90.8797,88.8686,89.4595,430200.0],["2024-11-15",86.6859,86.9338,82.9974,84.0839,932300.0],["2024-11-18",83.5502,86.3333,81.4343,85.9997,655500.0],["2024-11-19",85.6756,87.1625,85.3134,86.0283,442500.0],["2024-11-20",85.4469,86.0378,84.6177,84.7511,345000.0],["2024-11-21",84.8941,86.1903,84.2078,86.0283,465100.0],["2024-11-22",86.1808,87.6009,86.0188,86.2094,337600.0],["2024-11-25",87.1053,88.5541,86.2856,87.3627,429300.0],["2024-11-26",88.062,88.3015,87.2285,87.5638,419400.0],["2024-11-27",87.9087,89.3745,87.5159,87.88,244700.0],["2024-11-29",87.6309,88.4165,87.3052,88.0908,155500.0],["2024-12-02",87.6788,89.6428,86.5579,89.1254,365900.0],["2024-12-03",89.1925,90.2942,88.8668,90.0739,500200.0],["2024-12-04",90.1793,91.76,89.5757,91.5876,445300.0],["2024-12-05",91.4534,91.9708,90.4858,91.2714,321100.0],["2024-12-06",91.9899,92.2007,90.8211,90.8978,331600.0],["2024-12-09",90.8595,92.5648,90.8595,91.8654,344000.0],["2024-12-10",91.6163,91.7983,88.0141,88.1195,485800.0],["2024-12-11",88.3015,89.4128,87.0369,87.2669,382700.0],["2024-12-12",87.3914,88.7518,87.0178,87.3339,414200.0],["2024-12-13",87.2669,87.286,85.5232,86.6825,296000.0],["2024-12-16",86.4142,87.6692,85.6382,85.6957,250700.0],["2024-12-17",85.4753,86.1747,84.4886,85.3795,683900.0],["2024-12-18",85.7244,86.2897,82.4096,82.6491,379400.0],["2024-12-19",82.6779,83.6455,81.5857,81.9689,298000.0],["2024-12-20",81.3654,82.7737,81.3654,81.8444,520700.0],["2024-12-23",81.3175,81.4612,80.781,81.193,253700.0],["2024-12-24",81.3175,81.8348,80.8481,81.1642,166900.0],["2024-12-26",80.8481,81.6049,80.4936,81.2313,253100.0],["2024-12-27",80.7235,81.7103,80.4936,80.7139,258000.0],["2024-12-30",80.3595,80.7235,78.6925,80.302,350600.0],["2024-12-31",80.4074,81.9402,80.12,80.9439,378200.0],["2025-01-02",81.3367,81.6911,79.9954,80.0242,250900.0],["2025-01-03",80.0625,81.1929,79.7367,80.4457,279000.0],["2025-01-06",80.4553,82.036,80.2541,80.5128,424700.0],["2025-01-07",80.5319,81.4995,80.2541,80.3978,385700.0],["2025-01-08",80.2349,81.3079,79.7655,81.2217,373900.0],["2025-01-10",80.2924,80.9343,79.708,80.0721,344900.0],["2025-01-13",79.3823,80.5223,79.0566,80.2253,398100.0],["2025-01-14",80.7906,81.1067,80.005,80.6181,423000.0],["2025-01-15",81.3462,81.9881,81.3462,81.5283,332300.0],["2025-01-16",81.1642,82.2276,80.9343,81.8348,247500.0],["2025-01-17",82.0839,82.5725,81.7965,81.9402,253800.0],["2025-01-21",82.6204,83.3006,81.9785,82.5342,427800.0],["2025-01-22",82.4096,83.406,81.9594,81.9785,346600.0],["2025-01-23",81.7007,82.8695,81.5283,82.2755,388100.0],["2025-01-24",82.0743,82.6491,80.4361,80.4936,464200.0],["2025-01-27",80.963,82.4575,80.963,82.2468,372000.0],["2025-01-28",82.3617,82.6491,81.5187,81.8348,411500.0],["2025-01-29",81.9115,82.2564,81.4612,81.7678,229800.0],["2025-01-30",82.2468,83.5689,81.6624,82.515,275900.0],["2025-01-31",82.4384,83.291,80.6181,81.0109,383500.0],["2025-02-03",80.0912,80.9151,78.5105,78.5967,529000.0],["2025-02-04",78.2327,79.5452,78.1464,78.7404,524900.0],["2025-02-05",79.0757,79.9954,78.7691,79.3823,906700.0],["2025-02-06",75.4065,78.5296,72.7527,73.2509,1500500.0],["2025-02-07",75.0232,76.719,73.6245,74.8412,812500.0],["2025-02-10",75.2532,75.2532,71.5839,72.8964,1003200.0],["2025-02-11",72.7815,73.7874,72.427,73.2988,552600.0],["2025-02-12",72.1204,73.9119,72.015,73.6437,519300.0],["2025-02-13",73.8928,75.4735,73.864,75.234,389900.0],["2025-02-14",75.3681,75.5789,74.2664,74.755,400600.0],["2025-02-18",74.755,76.1815,74.1478,75.9598,459400.0],["2025-02-19",75.8056,77.2031,75.6514,76.7405,410500.0],["2025-02-20",76.008,76.9622,75.8249,76.2586,498700.0],["2025-02-21",76.567,76.8272,75.9694,76.355,340800.0],["2025-02-24",76.2489,76.3164,75.3044,75.8152,519800.0],["2025-02-25",75.7574,77.3766,75.661,76.8272,288000.0],["2025-02-26",76.461,77.0586,75.7188,76.5477,291700.0],["2025-02-27",76.3839,76.6056,74.2924,74.3405,352300.0],["2025-02-28",74.8225,75.208,74.1863,74.6393,465400.0],["2025-03-03",74.4659,74.9863,72.0563,72.2779,480400.0],["2025-03-04",72.2201,72.249,70.4756,70.7262,552500.0],["2025-03-05",70.8707,72.1045,70.572,71.2948,392200.0],["2025-03-06",71.2274,71.902,70.9671,71.7382,415000.0],["2025-03-07",71.7093,73.1647,71.2177,72.5093,278200.0],["2025-03-10",72.3261,74.1767,71.4298,71.5358,443900.0],["2025-03-11",71.4009,71.7382,70.4081,70.5912,361700.0],["2025-03-12",70.3599,70.678,67.8154,69.5889,525200.0],["2025-03-13",69.7431,69.8202,67.7286,67.9985,368400.0],["2025-03-14",68.172,69.213,67.3238,69.0684,455400.0],["2025-03-17",69.2997,70.3695,69.0876,69.9069,323700.0],["2025-03-18",69.6081,69.8684,67.8636,68.1431,243300.0],["2025-03-19",67.9214,68.866,67.3238,68.4515,328500.0],["2025-03-20",68.1431,68.6443,67.4202,67.5359,334200.0],["2025-03-21",66.8516,67.2467,66.254,67.1503,986200.0],["2025-03-24",67.6805,68.7118,67.3817,68.6829,350300.0],["2025-03-25",68.7117,68.972,66.5142,67.2853,336500.0],["2025-03-26",67.3335,67.8925,67.025,67.6708,338100.0],["2025-03-27",67.8443,69.0202,67.4588,68.9431,272000.0],["2025-03-28",69.0587,69.3672,67.9503,68.4515,261400.0],["2025-03-31",67.6033,69.4346,67.5937,68.9624,389900.0],["2025-04-01",69.3961,69.3961,67.9311,68.5865,352000.0],["2025-04-02",67.8058,69.184,67.8058,68.8274,258200.0],["2025-04-03",67.825,67.825,63.6902,63.9119,540600.0],["2025-04-04",62.3697,62.6589,59.7095,60.2589,991200.0],["2025-04-07",58.5529,60.9914,56.3072,58.7168,707200.0],["2025-04-08",60.4517,60.5384,55.8349,56.7795,628100.0],["2025-04-09",56.1144,62.0035,55.9891,61.6179,558900.0],["2025-04-10",60.7505,61.2999,57.6662,58.9963,607300.0],["2025-04-11",58.8999,59.565,57.8686,59.3915,459000.0],["2025-04-14",60.336,61.0782,58.6397,59.1216,409900.0],["2025-04-15",59.1891,59.5457,57.6566,58.2445,430800.0],["2025-04-16",58.2252,59.0349,56.4229,57.0108,433300.0],["2025-04-17",56.5385,58.0421,56.5385,57.6469,398600.0],["2025-04-21",56.9241,57.2518,55.5747,56.8277,589100.0],["2025-04-22",57.8301,58.2734,56.6156,58.2638,517900.0],["2025-04-23",59.777,62.63,59.6517,59.9698,760500.0],["2025-04-24",59.2662,60.23,59.1794,60.0276,352200.0],["2025-04-25",59.883,60.4421,58.9288,60.4421,298500.0],["2025-04-28",60.4517,61.3384,59.8541,60.471,497200.0],["2025-04-29",60.336,60.8083,60.1144,60.3939,504800.0],["2025-04-30",59.9891,60.9625,58.9481,60.818,492600.0],["2025-05-01",60.6059,61.4252,60.4999,60.789,421200.0],["2025-05-02",61.2902,62.7071,61.2902,62.0902,472100.0],["2025-05-05",61.8685,63.0155,61.6854,62.5529,579700.0],["2025-05-06",61.8396,62.5529,59.8638,60.789,694200.0],["2025-05-07",61.2806,61.2806,58.9867,59.6421,1172200.0],["2025-05-08",56.2012,62.2444,54.4566,61.7818,862000.0],["2025-05-09",61.3577,62.4854,59.5264,59.6228,663300.0],["2025-05-12",61.7336,64.5769,61.5216,63.6709,819700.0],["2025-05-13",63.8637,65.454,63.7769,64.654,531300.0],["2025-05-14",64.5287,65.0203,62.5336,62.6492,655900.0],["2025-05-15",61.6854,62.389,60.818,62.2155,338400.0],["2025-05-16",62.5432,63.1986,62.4276,63.1022,407900.0],["2025-05-19",61.4155,61.936,61.0493,61.3481,359400.0],["2025-05-20",61.4444,62.0902,61.4155,61.6854,345800.0],["2025-05-21",60.9336,61.0975,57.8397,57.9457,544000.0],["2025-05-22",57.5795,57.6277,56.3265,56.4036,604900.0],["2025-05-23",55.5458,56.1723,54.6012,56.0084,623100.0],["2025-05-27",57.0773,57.4854,56.3194,56.6109,593100.0],["2025-05-28",56.9704,56.9704,55.2505,55.2602,537700.0],["2025-05-29",55.6586,57.3688,55.6586,56.7372,479100.0],["2025-05-30",56.504,56.504,55.5031,56.1347,606000.0],["2025-06-02",56.0376,56.2416,53.0642,53.414,754800.0],["2025-06-03",53.482,54.9007,53.0059,54.2011,582700.0],["2025-06-04",54.3565,55.1339,54.0553,54.6481,481800.0],["2025-06-05",54.4051,55.2116,54.0067,54.376,518300.0],["2025-06-06",55.1825,55.2991,53.793,54.2691,400100.0],["2025-06-09",54.8618,55.2019,54.2497,54.5314,416700.0],["2025-06-10",55.0173,55.0173,53.0448,53.482,685800.0],["2025-06-11",54.0553,54.2399,52.4229,53.4334,1179700.0],["2025-06-12",53.1225,53.4917,52.3549,52.763,664500.0],["2025-06-13",52.1508,53.1322,50.0422,50.2657,705700.0],["2025-06-16",50.7224,51.49,50.5281,51.4123,683200.0],["2025-06-17",50.8293,51.6455,50.0422,50.5767,1152500.0],["2025-06-18",50.392,50.9945,49.673,50.5378,687900.0],["2025-06-20",50.8293,51.4415,50.0908,50.6252,807000.0],["2025-06-23",50.2949,51.1597,49.294,51.0333,522700.0],["2025-06-24",51.5192,51.5386,50.4309,50.907,471900.0],["2025-06-25",50.6738,51.4512,50.3143,50.4892,866400.0],["2025-06-26",50.9265,52.0536,50.7613,51.8593,598100.0],["2025-06-27",52.1605,52.3257,51.0528,51.354,4161100.0],["2025-06-30",51.3346,51.6747,50.7613,51.4998,702800.0],["2025-07-01",51.4123,54.8229,51.3929,53.8513,689200.0],["2025-07-02",53.8901,54.8521,53.414,54.8424,564600.0],["2025-07-03",55.2019,55.7849,54.4537,54.9784,481000.0],["2025-07-07",54.4051,54.6189,53.2099,53.3848,603900.0],["2025-07-08",53.5792,55.4448,53.3557,54.8424,590300.0],["2025-07-09",54.9493,55.2894,53.9776,55.1533,462500.0],["2025-07-10",54.9687,56.9801,54.9396,56.0084,493500.0],["2025-07-11",55.2019,56.1833,55.0076,55.9404,439800.0],["2025-07-14",55.3963,55.4157,54.0456,54.8035,373900.0],["2025-07-15",55.2699,55.2699,52.7144,52.7727,429300.0],["2025-07-16",53.2585,53.6666,52.5783,53.4723,409700.0],["2025-07-17",53.5986,54.58,53.5986,54.512,314700.0],["2025-07-18",54.6966,54.9493,53.997,54.4829,431700.0],["2025-07-21",54.7355,55.1825,53.8707,54.1816,378300.0],["2025-07-22",54.4537,56.8052,54.0067,56.5914,669500.0],["2025-07-23",57.6214,58.1364,57.0676,57.9615,728400.0],["2025-07-24",57.3979,58.185,57.0676,57.8352,652800.0],["2025-07-25",58.0684,58.7486,56.9995,58.564,446400.0],["2025-07-28",58.5445,58.5445,56.3777,56.3777,654100.0],["2025-07-29",56.4651,56.5234,54.3663,54.5509,585000.0],["2025-07-30",54.891,54.891,52.7338,53.1225,580100.0],["2025-07-31",52.6366,53.7347,51.5678,51.9953,464500.0],["2025-08-01",51.49,51.6747,50.0811,51.0431,591800.0],["2025-08-04",51.1791,52.1216,50.9556,51.4415,592200.0],["2025-08-05",51.7718,52.8407,51.0139,52.6755,598500.0],["2025-08-06",52.8407,53.1419,51.0528,51.422,1316900.0],["2025-08-07",53.2002,57.3396,52.3063,55.2505,1400300.0],["2025-08-08",55.3379,56.3874,54.6966,54.7355,566100.0],["2025-08-11",55.095,55.6295,54.1914,54.3663,775600.0],["2025-08-12",54.8035,55.9113,54.2691,55.4157,544400.0],["2025-08-13",55.5323,57.7672,55.4934,57.7283,479100.0],["2025-08-14",57.1453,57.1453,55.9113,56.572,423900.0],["2025-08-15",56.7566,57.0093,54.9784,54.9979,389800.0],["2025-08-18",55.095,55.7461,53.9387,54.2011,433600.0],["2025-08-19",54.4829,55.5614,54.2982,54.6092,343900.0],["2025-08-20",54.4634,54.8424,53.2197,53.6278,459100.0],["2025-08-21",52.9282,53.2877,52.5686,52.9282,271200.0],["2025-08-22",53.4529,55.989,53.3848,55.6975,460100.0],["2025-08-25",55.406,55.6878,54.5217,55.3768,463600.0],["2025-08-26",55.0633,55.8275,54.0247,54.3579,457700.0],["2025-08-27",54.1031,55.4944,54.1031,55.3768,391500.0],["2025-08-28",55.4552,55.5728,54.3383,54.8184,488600.0],["2025-08-29",54.8673,56.0137,54.8673,55.8373,537300.0],["2025-09-02",54.9849,55.3474,53.3389,53.7602,614100.0],["2025-09-03",53.2507,54.0737,53.2507,53.623,392800.0],["2025-09-04",53.8582,54.7008,53.4075,54.6714,271400.0],["2025-09-05",55.3572,57.1796,55.2103,55.7295,292600.0],["2025-09-08",56.1214,56.1214,54.0051,54.397,316400.0],["2025-09-09",54.3187,54.8673,53.7602,54.8379,284800.0],["2025-09-10",54.0345,54.5244,52.6041,52.7216,317000.0],["2025-09-11",52.6531,53.9464,52.6531,53.7896,346800.0],["2025-09-12",53.3879,53.3879,52.2709,52.2807,267900.0],["2025-09-15",52.3689,52.4473,50.909,51.0364,360700.0],["2025-09-16",51.1148,52.1142,50.5171,51.9182,413900.0],["2025-09-17",52.026,54.0247,51.6635,51.6929,350300.0],["2025-09-18",52.124,53.5642,52.124,53.3585,520000.0],["2025-09-19",53.4663,53.6524,51.3793,51.5753,968400.0],["2025-09-22",51.8986,51.9966,50.5269,51.105,401300.0],["2025-09-23",51.5165,51.977,50.6543,50.7719,474500.0],["2025-09-24",50.6837,51.83,50.6837,51.7419,292900.0],["2025-09-25",51.4871,51.5263,50.6151,51.1148,365600.0],["2025-09-26",51.2324,52.6432,51.0266,52.5159,370300.0],["2025-09-29",52.7608,52.7608,51.3989,51.5263,318700.0],["2025-09-30",51.6145,51.7615,50.9286,51.4675,248800.0],["2025-10-01",51.4773,52.2513,51.4283,51.928,349000.0],["2025-10-02",51.928,52.653,51.879,52.653,341900.0],["2025-10-03",52.6824,54.2011,52.6726,53.8974,216900.0],["2025-10-06",53.6818,53.7504,51.8398,51.9084,342900.0],["2025-10-07",51.9084,52.6628,51.007,51.3402,391000.0],["2025-10-08",51.7223,51.9084,50.8209,51.1442,319600.0],["2025-10-09",51.0168,51.1148,50.1056,50.478,419500.0],["2025-10-10",50.8307,50.8307,49.0965,49.3316,411900.0],["2025-10-13",49.7235,50.429,49.4002,49.7333,384500.0],["2025-10-14",48.9985,50.2722,48.9789,50.0469,365900.0],["2025-10-15",50.0469,50.9678,49.6549,50.478,332700.0],["2025-10-16",50.7229,51.7713,50.4388,51.2912,262300.0],["2025-10-17",51.1344,52.6335,50.7915,52.6237,318700.0],["2025-10-20",52.898,53.8386,52.7412,53.7014,246500.0],["2025-10-21",53.6132,54.593,53.1919,54.2305,268600.0],["2025-10-22",54.4754,54.8379,53.7896,54.0737,292500.0],["2025-10-23",54.1521,54.6224,53.5446,54.1521,315500.0],["2025-10-24",54.642,54.8477,54.0737,54.5734,187000.0],["2025-10-27",54.6714,55.1221,54.3187,54.495,173000.0],["2025-10-28",54.0835,55.3278,53.6132,55.2103,249600.0],["2025-10-29",54.8869,55.269,52.9568,53.3487,262500.0],["2025-10-30",53.0058,54.1325,53.0058,53.7014,197900.0],["2025-10-31",52.9764,53.5446,52.1142,52.7902,243000.0],["2025-11-03",52.4669,53.4075,51.8692,52.7902,325900.0],["2025-11-04",52.5845,53.3879,52.2415,53.2801,401800.0],["2025-11-05",53.3977,54.397,53.1919,54.1717,186000.0],["2025-11-06",54.0051,55.2103,53.5152,53.6622,218300.0],["2025-11-07",53.8484,54.5048,52.8686,53.0841,286000.0],["2025-11-10",53.1037,53.2997,52.2513,52.4179,250900.0],["2025-11-11",52.8098,53.0156,50.3702,50.5367,391800.0],["2025-11-12",50.9482,52.5159,50.4975,52.1632,481200.0],["2025-11-13",57.836,62.3822,56.8563,57.2286,946300.0],["2025-11-14",57.8067,58.1986,54.8673,55.9647,585100.0],["2025-11-17",56.4154,57.4441,54.7694,54.7987,413500.0],["2025-11-18",54.1325,54.1325,52.4963,53.2115,551700.0],["2025-11-19",53.1625,54.0345,52.1338,53.5544,420900.0],["2025-11-20",53.6622,54.6126,52.9372,53.2213,230600.0],["2025-11-21",53.623,57.2874,53.623,56.2194,453600.0],["2025-11-24",55.9725,57.2567,55.6267,56.5751,405000.0],["2025-11-25",57.0097,58.3532,57.0097,58.1458,281000.0],["2025-11-26",57.7012,59.1534,57.7012,58.9064,300200.0],["2025-11-28",58.7286,59.0744,58.4125,58.6298,175700.0],["2025-12-01",58.2248,58.8274,57.0789,57.2468,302500.0],["2025-12-02",57.1184,57.3258,56.5158,56.7331,292300.0],["2025-12-03",57.0986,58.1458,56.7627,57.8395,227700.0],["2025-12-04",57.7506,58.0173,55.844,56.2491,220600.0],["2025-12-05",55.8045,57.069,55.8045,56.496,230900.0],["2025-12-08",56.2985,56.3182,55.2513,56.2392,217200.0],["2025-12-09",56.0218,57.9186,56.0218,57.553,252200.0],["2025-12-10",58.0173,60.9809,57.5135,60.4376,373200.0],["2025-12-11",61.0402,62.3541,60.8525,61.4946,305800.0],["2025-12-12",61.3958,61.9787,60.2499,60.5858,345500.0],["2025-12-15",60.9118,61.5341,59.9042,60.8328,330200.0],["2025-12-16",60.5166,61.7317,59.3411,59.4695,322000.0],["2025-12-17",59.7263,61.139,59.4003,60.5265,326100.0],["2025-12-18",60.9809,61.7021,59.1139,59.7461,272900.0],["2025-12-19",59.4102,59.9536,58.5607,59.0151,573100.0],["2025-12-22",58.4026,60.0326,58.2939,59.7165,296700.0],["2025-12-23",59.5189,60.0721,58.7088,58.9558,303000.0],["2025-12-24",58.8669,59.6868,58.4322,59.1139,129400.0],["2025-12-26",59.2917,59.509,58.8471,59.3312,206300.0],["2025-12-29",59.3016,60.1709,59.025,59.5782,282800.0],["2025-12-30",59.3411,59.5288,58.5508,58.7286,241900.0],["2025-12-31",58.7978,59.2324,58.0766,58.3631,331900.0],["2026-01-02",58.6397,59.6572,58.1062,59.3114,281500.0],["2026-01-05",59.5683,60.2894,59.183,59.6374,250300.0],["2026-01-06",59.3312,61.791,58.9953,61.7317,311000.0],["2026-01-07",61.7515,62.2256,60.6549,61.6329,322000.0],["2026-01-08",60.9711,63.7371,60.9711,63.1641,309900.0],["2026-01-09",63.3814,64.2113,62.6109,63.9643,257500.0],["2026-01-12",63.8951,64.0137,62.1071,62.4331,264700.0],["2026-01-13",62.5319,63.3518,62.443,63.174,272000.0],["2026-01-14",63.4802,64.6657,63.095,63.2135,268100.0],["2026-01-15",63.2333,63.6284,62.4529,62.6998,343800.0],["2026-01-16",62.3639,63.2234,60.7438,61.1785,449600.0],["2026-01-20",60.4178,62.9171,60.2993,61.6922,403700.0],["2026-01-21",61.6033,63.1345,61.1192,63.1147,360200.0],["2026-01-22",63.2234,65.2584,63.2234,64.4483,442700.0],["2026-01-23",64.0236,64.5372,63.5988,63.8951,264000.0],["2026-01-26",63.6284,64.0532,62.1071,63.747,368200.0],["2026-01-27",63.4308,64.7249,63.4308,64.4681,342700.0],["2026-01-28",64.2705,64.7052,61.6922,61.949,339100.0],["2026-01-29",62.1367,63.0456,61.6823,63.0357,335100.0],["2026-01-30",62.7492,63.3913,62.2849,62.9369,404900.0],["2026-02-02",63.5,65.0509,63.0752,64.8336,415400.0],["2026-02-03",64.4879,66.4537,64.4879,66.1672,410500.0],["2026-02-04",67.1748,68.5974,66.8093,67.6095,641800.0],["2026-02-05",72.1241,76.2731,70.5435,74.5147,992200.0],["2026-02-06",74.3566,75.9273,73.3194,74.8012,471200.0],["2026-02-09",74.2875,74.6234,72.4007,73.2799,467000.0],["2026-02-10",73.8133,74.9197,73.0823,73.596,361200.0],["2026-02-11",73.5663,74.9987,73.3885,74.6431,369300.0],["2026-02-12",74.5838,76.2928,74.0208,74.9098,301600.0],["2026-02-13",74.0899,75.3149,73.2502,75.2161,407500.0],["2026-02-17",75.5342,77.4327,74.888,76.8959,518500.0],["2026-02-18",76.8959,78.8044,76.2697,77.8502,468400.0],["2026-02-19",77.4824,78.1981,77.0947,77.7408,410200.0],["2026-02-20",77.7905,79.9376,76.9456,79.6394,438900.0],["2026-02-23",78.1881,79.4605,76.886,78.4366,328300.0],["2026-02-24",78.7647,79.7885,77.4625,77.7309,284400.0],["2026-02-25",77.6613,77.8204,74.2718,77.0649,285300.0],["2026-02-26",77.5122,77.9297,76.22,77.7508,453200.0],["2026-02-27",77.5222,78.7547,76.8761,77.9098,337600.0],["2026-03-02",76.6872,78.377,75.6037,78.2279,369600.0],["2026-03-03",76.6077,77.7011,74.57,77.3333,346400.0],["2026-03-04",77.8502,77.8502,76.1405,76.5977,325000.0],["2026-03-05",75.8324,76.2399,75.1167,75.723,251300.0],["2026-03-06",75.4447,76.2399,73.2678,76.0709,351000.0],["2026-03-09",74.8781,76.1902,72.6814,75.7727,371900.0],["2026-03-10",75.1167,76.1902,74.1127,75.0769,354600.0],["2026-03-11",74.7091,76.7866,73.4269,76.4188,306200.0],["2026-03-12",75.3851,75.9616,73.7648,73.8941,459800.0],["2026-03-13",74.7091,74.7986,73.0094,73.2778,344900.0],["2026-03-16",73.8046,74.6793,73.1485,73.7549,326000.0],["2026-03-17",74.4905,75.4646,73.5263,74.9079,423200.0],["2026-03-18",74.5203,74.5203,71.916,72.0452,298900.0],["2026-03-19",71.5482,72.7211,71.2898,71.5085,376300.0],["2026-03-20",71.6277,71.6277,68.4072,69.3216,1057900.0],["2026-03-23",70.8822,73.2082,70.4349,72.1446,393400.0],["2026-03-24",71.6675,73.8841,71.4786,73.7748,266300.0],["2026-03-25",74.5501,75.0173,73.2778,74.8881,349700.0],["2026-03-26",73.745,75.5143,73.745,75.1167,258600.0],["2026-03-27",74.9576,75.2061,72.8603,73.1585,382300.0],["2026-03-30",73.8245,74.4905,71.7073,73.2082,345100.0],["2026-03-31",74.1724,74.5501,72.0651,73.2579,317400.0],["2026-04-01",73.1088,74.8582,73.1088,73.8444,353100.0],["2026-04-02",73.0293,73.9736,71.8365,73.2778,267900.0],["2026-04-06",72.1545,76.4089,71.6874,76.0809,361900.0],["2026-04-07",75.4546,76.1107,74.8284,75.6037,266800.0],["2026-04-08",77.4625,78.3671,76.8065,78.1683,350200.0],["2026-04-09",77.1941,80.0171,77.1842,79.7388,302000.0],["2026-04-10",79.9078,79.9078,78.4466,78.5659,188600.0],["2026-04-13",78.0887,78.4366,76.5282,78.4366,201800.0],["2026-04-14",78.039,79.9078,78.039,79.7686,258100.0],["2026-04-15",79.2915,79.6493,78.3472,78.6851,245800.0],["2026-04-16",78.3472,80.7626,78.3472,80.4743,268900.0],["2026-04-17",81.2695,84.8281,81.2695,84.2018,378700.0],["2026-04-20",83.7247,84.9374,83.4066,84.8977,259600.0],["2026-04-21",84.9772,84.9772,81.856,82.2138,388100.0],["2026-04-22",82.6711,83.3271,82.3132,82.9395,217900.0],["2026-04-23",83.5657,84.9473,83.0985,83.8241,179200.0],["2026-04-24",84.2118,84.7187,83.5657,83.854,155500.0],["2026-04-27",83.9037,84.51,83.0488,83.1979,230500.0],["2026-04-28",83.9832,83.9832,82.1542,82.3629,212900.0],["2026-04-29",81.9554,82.2437,80.6334,81.0012,339800.0],["2026-04-30",81.1801,82.3828,80.365,82.1045,270500.0],["2026-05-01",82.1741,84.2317,81.7268,82.4623,357600.0],["2026-05-04",81.687,82.4922,78.9535,79.3909,340200.0],["2026-05-05",80.3352,82.2536,79.4605,81.8858,322600.0],["2026-05-06",83.0786,86.4384,83.019,84.5199,686700.0],["2026-05-07",83.3271,84.7088,77.2737,78.1583,633700.0],["2026-05-08",79.0827,81.0012,77.3929,80.9813,402200.0],["2026-05-11",81.4087,81.4087,77.4824,78.6056,504900.0],["2026-05-12",78.6851,80.2358,78.5957,80.1563,438300.0],["2026-05-13",79.6791,80.4843,77.8204,79.0032,432000.0],["2026-05-14",79.9575,80.6234,78.9933,79.5797,386000.0],["2026-05-15",79.2915,79.709,76.4089,76.6176,384300.0],["2026-05-18",75.9914,77.88,75.9914,76.6276,503300.0],["2026-05-19",75.8721,76.1405,72.2142,72.5422,445400.0],["2026-05-20",72.8702,74.5203,71.7073,74.0432,502300.0],["2026-05-21",73.079,75.1266,71.2003,75.0769,423600.0],["2026-05-22",75.3354,78.4267,75.0471,77.88,468700.0],["2026-05-26",78.1,79.75,77.81,78.68,339600.0],["2026-05-27",79.1,81.24,77.51,77.58,385400.0],["2026-05-28",76.42,79.99,75.61,78.46,452000.0],["2026-05-29",78.03,79.88,77.98,78.69,368300.0],["2026-06-01",77.66,78.27,76.17,77.76,257900.0],["2026-06-02",78.22,80.14,77.52,79.86,272500.0],["2026-06-03",79.16,80.76,79.02,79.64,302100.0],["2026-06-04",81.0,81.99,79.97,81.7,373700.0],["2026-06-05",81.45,82.97,81.07,81.55,300400.0],["2026-06-08",81.91,82.83,81.33,81.4,281300.0],["2026-06-09",81.96,83.27,80.98,82.72,342000.0],["2026-06-10",83.15,83.17,80.99,81.2,313900.0],["2026-06-11",81.57,83.84,80.94,83.83,427700.0],["2026-06-12",84.36,85.23,83.09,83.3,384100.0],["2026-06-15",84.55,85.51,83.25,84.55,431100.0],["2026-06-16",84.53,85.24,83.77,84.0,302300.0],["2026-06-17",82.12,83.29,80.38,80.55,403700.0],["2026-06-18",81.57,85.23,81.57,83.97,638400.0],["2026-06-22",84.07,85.27,83.03,83.29,505000.0],["2026-06-23",82.91,84.05,82.31,83.47,389400.0],["2026-06-24",84.28,87.09,84.28,86.21,441100.0],["2026-06-25",85.88,87.87,84.83,85.96,272200.0],["2026-06-26",86.09,88.14,85.99,87.49,736400.0],["2026-06-29",86.57,86.57,84.69,85.43,426000.0],["2026-06-30",85.0,86.2,83.86,85.75,343800.0],["2026-07-01",86.0,87.54,85.42,86.15,374800.0],["2026-07-02",86.5,86.82,84.34,84.99,572300.0],["2026-07-06",85.09,85.225,83.36,83.44,301276.563659],["2026-07-07",83.52,84.126632,82.3,83.37,353544.988623],["2026-07-08",82.48,84.1,80.77,81.61,264688.665741],["2026-07-09",81.87,84.205,81.62,84.08,242770.159776],["2026-07-10",83.46,84.2847,82.94,83.31,276355.604345],["2026-07-13",84.19,84.88,83.2701,84.69,313742.224648],["2026-07-14",85.35,86.095,82.51,84.12,265373.790614],["2026-07-15",84,88.65,83.145,87.67,326833.190088],["2026-07-16",87.61,89.98,87.61,89.6,468258.88411],["2026-07-17",88.91,90.6,85.985,88.69,331699.367941],["2026-07-20",89.01,89.95,88.27,88.49,211444.859274],["2026-07-21",88.56,89.87,87.98,88.97,234129.66718],["2026-07-22",88.83,89.45,88.47,89,235649.984709],["2026-07-23",87.79,88.77,86.225,87.43,359981.275834],["2026-07-24",88.48,90.0303,86.78,88.81,254442.36545],["2026-07-27",89.56,91.42,88.56,88.81,223869.779672],["2026-07-28",89.31,91.42,89.015,90.53,285308.289494],["2026-07-29",89.51,89.52,87.5,88.28,332338.126964],["2026-07-30",88.22,89.28,87.22,88.77,306307.438748],["2026-07-31",88.89,89.41,87.8018,88.77,260347.757605],["2026-08-03",89,90,88.109,88.92,359860.425976],["2026-08-04",88.6,91.655,87.42,90.97,330177.277711],["2026-08-05",90.8,92.29,90.25,90.47,363724.361562],["2026-08-06",91,91.21,87.57,88.26,473649.419248],["2026-08-07",96.5,99.06,88.02,90.13,766085.559633],["2026-08-10",88.23,88.48,86.12,86.675,89608.919978],["2026-08-11",87.19,89.1899,87.09,87.91,384287.302484],["2026-08-12",87.47,88.64,86.35,88.42,563049.948564],["2026-08-13",89.25,91.291,89.25,90.69,594418.013786],["2026-08-14",90.51,91.355,89.32,89.93,277160.070448]]}