{"t":"NBR","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",56.0725,56.0725,56.0725,56.0725,116.0],["1973-02-22",56.0725,56.0725,56.0725,56.0725,60.0],["1973-02-23",56.0725,56.0725,56.0725,56.0725,16.0],["1973-02-26",53.4024,53.4024,53.4024,53.4024,148.0],["1973-02-27",53.4024,53.4024,53.4024,53.4024,32.0],["1973-02-28",53.4024,53.4024,53.4024,53.4024,28.0],["1973-03-01",53.4024,53.4024,53.4024,53.4024,72.0],["1973-03-02",53.4024,53.4024,53.4024,53.4024,32.0],["1973-03-05",53.4024,53.4024,53.4024,53.4024,44.0],["1973-03-06",50.7323,50.7323,50.7323,50.7323,44.0],["1973-03-07",50.7323,50.7323,50.7323,50.7323,8.0],["1973-03-08",50.7323,50.7323,50.7323,50.7323,124.0],["1973-03-09",48.0621,48.0621,48.0621,48.0621,4.0],["1973-03-12",48.0621,48.0621,48.0621,48.0621,36.0],["1973-03-13",48.0621,48.0621,48.0621,48.0621,12.0],["1973-03-14",45.392,45.392,45.392,45.392,44.0],["1973-03-15",45.392,45.392,45.392,45.392,20.0],["1973-03-16",48.0621,48.0621,48.0621,48.0621,52.0],["1973-03-19",45.392,45.392,45.392,45.392,8.0],["1973-03-20",45.392,45.392,45.392,45.392,116.0],["1973-03-21",45.392,45.392,45.392,45.392,56.0],["1973-03-22",42.7219,42.7219,42.7219,42.7219,96.0],["1973-03-23",45.392,45.392,45.392,45.392,104.0],["1973-03-26",48.0621,48.0621,48.0621,48.0621,52.0],["1973-03-27",45.392,45.392,45.392,45.392,16.0],["1973-03-28",45.392,45.392,45.392,45.392,64.0],["1973-03-29",42.7219,42.7219,42.7219,42.7219,36.0],["1973-03-30",42.7219,42.7219,42.7219,42.7219,60.0],["1973-04-02",42.7219,42.7219,42.7219,42.7219,0.0],["1973-04-03",45.392,45.392,45.392,45.392,32.0],["1973-04-04",42.7219,42.7219,42.7219,42.7219,32.0],["1973-04-05",42.7219,42.7219,42.7219,42.7219,0.0],["1973-04-06",42.7219,42.7219,42.7219,42.7219,232.0],["1973-04-09",45.392,45.392,45.392,45.392,28.0],["1973-04-10",45.392,45.392,45.392,45.392,0.0],["1973-04-11",45.392,45.392,45.392,45.392,24.0],["1973-04-12",42.7219,42.7219,42.7219,42.7219,40.0],["1973-04-13",42.7219,42.7219,42.7219,42.7219,20.0],["1973-04-16",45.392,45.392,45.392,45.392,24.0],["1973-04-17",45.392,45.392,45.392,45.392,4.0],["1973-04-18",45.392,45.392,45.392,45.392,64.0],["1973-04-19",48.0621,48.0621,48.0621,48.0621,20.0],["1973-04-23",48.0621,48.0621,48.0621,48.0621,12.0],["1973-04-24",45.392,45.392,45.392,45.392,36.0],["1973-04-25",42.7219,42.7219,42.7219,42.7219,184.0],["1973-04-26",45.392,45.392,45.392,45.392,100.0],["1973-04-27",42.7219,42.7219,42.7219,42.7219,104.0],["1973-04-30",45.392,45.392,45.392,45.392,32.0],["1973-05-01",42.7219,42.7219,42.7219,42.7219,32.0],["1973-05-02",42.7219,42.7219,42.7219,42.7219,16.0],["1973-05-03",42.7219,42.7219,42.7219,42.7219,52.0],["1973-05-04",42.7219,45.392,42.7219,45.392,16.0],["1973-05-07",42.7219,42.7219,42.7219,42.7219,12.0],["1973-05-08",42.7219,42.7219,42.7219,42.7219,4.0],["1973-05-09",42.7219,42.7219,42.7219,42.7219,108.0],["1973-05-10",42.7219,42.7219,40.0518,40.0518,28.0],["1973-05-11",40.0518,42.7219,40.0518,40.0518,68.0],["1973-05-14",40.0518,42.7219,40.0518,42.7219,152.0],["1973-05-15",42.7219,42.7219,42.7219,42.7219,4.0],["1973-05-16",40.0518,40.0518,40.0518,40.0518,56.0],["1973-05-17",40.0518,40.0518,40.0518,40.0518,60.0],["1973-05-18",40.0518,42.7219,40.0518,40.0518,144.0],["1973-05-21",40.0518,42.7219,40.0518,40.0518,44.0],["1973-05-22",40.0518,42.7219,40.0518,40.0518,124.0],["1973-05-23",40.0518,42.7219,40.0518,42.7219,196.0],["1973-05-24",40.0518,40.0518,37.3817,40.0518,168.0],["1973-05-25",40.0518,40.0518,40.0518,40.0518,0.0],["1973-05-29",40.0518,42.7219,40.0518,40.0518,28.0],["1973-05-30",42.7219,42.7219,42.7219,42.7219,12.0],["1973-05-31",40.0518,40.0518,40.0518,40.0518,4.0],["1973-06-01",40.0518,40.0518,40.0518,40.0518,56.0],["1973-06-04",40.0518,42.7219,34.7115,40.0518,56.0],["1973-06-05",40.0518,40.0518,34.7115,34.7115,220.0],["1973-06-06",34.7115,37.3817,32.0414,37.3817,132.0],["1973-06-07",40.0518,40.0518,40.0518,40.0518,4.0],["1973-06-08",37.3817,37.3817,37.3817,37.3817,36.0],["1973-06-11",37.3817,40.0518,37.3817,37.3817,48.0],["1973-06-12",37.3817,37.3817,37.3817,37.3817,0.0],["1973-06-13",40.0518,40.0518,40.0518,40.0518,4.0],["1973-06-14",40.0518,40.0518,37.3817,37.3817,68.0],["1973-06-15",34.7115,34.7115,34.7115,34.7115,12.0],["1973-06-18",34.7115,34.7115,34.7115,34.7115,8.0],["1973-06-19",37.3817,37.3817,37.3817,37.3817,4.0],["1973-06-20",37.3817,37.3817,37.3817,37.3817,24.0],["1973-06-21",37.3817,40.0518,34.7115,34.7115,88.0],["1973-06-22",34.7115,40.0518,34.7115,40.0518,80.0],["1973-06-25",40.0518,40.0518,40.0518,40.0518,20.0],["1973-06-26",42.7219,42.7219,42.7219,42.7219,12.0],["1973-06-27",42.7219,42.7219,42.7219,42.7219,0.0],["1973-06-28",40.0518,40.0518,40.0518,40.0518,24.0],["1973-06-29",40.0518,40.0518,40.0518,40.0518,12.0],["1973-07-02",40.0518,40.0518,40.0518,40.0518,0.0],["1973-07-03",40.0518,40.0518,37.3817,40.0518,112.0],["1973-07-05",40.0518,42.7219,37.3817,42.7219,24.0],["1973-07-06",42.7219,42.7219,40.0518,42.7219,44.0],["1973-07-09",40.0518,40.0518,40.0518,40.0518,4.0],["1973-07-10",40.0518,40.0518,37.3817,40.0518,32.0],["1973-07-11",40.0518,40.0518,40.0518,40.0518,0.0],["1973-07-12",37.3817,37.3817,37.3817,37.3817,20.0],["1973-07-13",40.0518,40.0518,40.0518,40.0518,60.0],["1973-07-16",40.0518,40.0518,40.0518,40.0518,0.0],["1973-07-17",40.0518,40.0518,40.0518,40.0518,0.0],["1973-07-18",40.0518,40.0518,40.0518,40.0518,0.0],["1973-07-19",37.3817,37.3817,37.3817,37.3817,4.0],["1973-07-20",37.3817,37.3817,37.3817,37.3817,4.0],["1973-07-23",40.0518,42.7219,40.0518,42.7219,8.0],["1973-07-24",40.0518,40.0518,37.3817,37.3817,28.0],["1973-07-25",37.3817,40.0518,37.3817,37.3817,28.0],["1973-07-26",37.3817,37.3817,37.3817,37.3817,60.0],["1973-07-27",37.3817,37.3817,37.3817,37.3817,56.0],["1973-07-30",37.3817,37.3817,37.3817,37.3817,0.0],["1973-07-31",37.3817,37.3817,37.3817,37.3817,32.0],["1973-08-01",40.0518,40.0518,40.0518,40.0518,8.0],["1973-08-02",37.3817,37.3817,37.3817,37.3817,20.0],["1973-08-03",37.3817,37.3817,37.3817,37.3817,8.0],["1973-08-06",37.3817,40.0518,37.3817,40.0518,60.0],["1973-08-07",40.0518,42.7219,40.0518,42.7219,20.0],["1973-08-08",42.7219,42.7219,37.3817,37.3817,60.0],["1973-08-09",37.3817,37.3817,37.3817,37.3817,0.0],["1973-08-10",37.3817,40.0518,37.3817,40.0518,12.0],["1973-08-13",40.0518,40.0518,40.0518,40.0518,20.0],["1973-08-14",40.0518,40.0518,40.0518,40.0518,0.0],["1973-08-15",40.0518,40.0518,37.3817,40.0518,32.0],["1973-08-16",40.0518,40.0518,40.0518,40.0518,44.0],["1973-08-17",40.0518,42.7219,40.0518,40.0518,32.0],["1973-08-20",40.0518,40.0518,40.0518,40.0518,0.0],["1973-08-21",40.0518,40.0518,40.0518,40.0518,8.0],["1973-08-22",37.3817,37.3817,37.3817,37.3817,4.0],["1973-08-23",40.0518,40.0518,40.0518,40.0518,28.0],["1973-08-24",40.0518,40.0518,40.0518,40.0518,0.0],["1973-08-27",40.0518,40.0518,37.3817,40.0518,52.0],["1973-08-28",37.3817,37.3817,37.3817,37.3817,200.0],["1973-08-29",37.3817,37.3817,37.3817,37.3817,4.0],["1973-08-30",37.3817,37.3817,37.3817,37.3817,8.0],["1973-08-31",37.3817,37.3817,37.3817,37.3817,44.0],["1973-09-04",37.3817,37.3817,37.3817,37.3817,16.0],["1973-09-05",37.3817,40.0518,37.3817,37.3817,12.0],["1973-09-06",37.3817,40.0518,37.3817,37.3817,12.0],["1973-09-07",37.3817,40.0518,37.3817,40.0518,20.0],["1973-09-10",37.3817,37.3817,37.3817,37.3817,16.0],["1973-09-11",37.3817,37.3817,37.3817,37.3817,4.0],["1973-09-12",37.3817,42.7219,37.3817,42.7219,248.0],["1973-09-13",42.7219,42.7219,42.7219,42.7219,108.0],["1973-09-14",40.0518,40.0518,40.0518,40.0518,36.0],["1973-09-17",40.0518,42.7219,40.0518,42.7219,128.0],["1973-09-18",42.7219,42.7219,40.0518,42.7219,68.0],["1973-09-19",42.7219,42.7219,42.7219,42.7219,0.0],["1973-09-20",42.7219,42.7219,40.0518,40.0518,52.0],["1973-09-21",40.0518,40.0518,40.0518,40.0518,92.0],["1973-09-24",42.7219,42.7219,42.7219,42.7219,8.0],["1973-09-25",42.7219,42.7219,40.0518,42.7219,108.0],["1973-09-26",42.7219,42.7219,40.0518,40.0518,8.0],["1973-09-27",42.7219,42.7219,42.7219,42.7219,20.0],["1973-09-28",42.7219,42.7219,40.0518,42.7219,132.0],["1973-10-01",42.7219,42.7219,40.0518,40.0518,20.0],["1973-10-02",40.0518,40.0518,40.0518,40.0518,112.0],["1973-10-03",40.0518,40.0518,40.0518,40.0518,76.0],["1973-10-04",40.0518,40.0518,40.0518,40.0518,12.0],["1973-10-05",42.7219,42.7219,42.7219,42.7219,136.0],["1973-10-08",40.0518,40.0518,40.0518,40.0518,32.0],["1973-10-09",40.0518,42.7219,40.0518,40.0518,12.0],["1973-10-10",42.7219,42.7219,42.7219,42.7219,144.0],["1973-10-11",45.392,45.392,45.392,45.392,80.0],["1973-10-12",42.7219,42.7219,42.7219,42.7219,48.0],["1973-10-15",42.7219,42.7219,42.7219,42.7219,8.0],["1973-10-16",42.7219,42.7219,40.0518,40.0518,20.0],["1973-10-17",40.0518,40.0518,40.0518,40.0518,0.0],["1973-10-18",40.0518,40.0518,40.0518,40.0518,16.0],["1973-10-19",40.0518,40.0518,40.0518,40.0518,32.0],["1973-10-22",40.0518,40.0518,40.0518,40.0518,28.0],["1973-10-23",40.0518,40.0518,40.0518,40.0518,20.0],["1973-10-24",40.0518,40.0518,40.0518,40.0518,24.0],["1973-10-25",40.0518,42.7219,40.0518,42.7219,16.0],["1973-10-26",42.7219,42.7219,40.0518,42.7219,40.0],["1973-10-29",42.7219,42.7219,40.0518,42.7219,24.0],["1973-10-30",42.7219,42.7219,40.0518,40.0518,44.0],["1973-10-31",37.3817,37.3817,37.3817,37.3817,64.0],["1973-11-01",40.0518,42.7219,40.0518,40.0518,128.0],["1973-11-02",42.7219,42.7219,42.7219,42.7219,48.0],["1973-11-05",42.7219,45.392,42.7219,42.7219,28.0],["1973-11-06",42.7219,42.7219,42.7219,42.7219,0.0],["1973-11-07",42.7219,45.392,42.7219,45.392,24.0],["1973-11-08",42.7219,42.7219,42.7219,42.7219,16.0],["1973-11-09",42.7219,42.7219,40.0518,42.7219,60.0],["1973-11-12",40.0518,40.0518,37.3817,37.3817,56.0],["1973-11-13",37.3817,40.0518,37.3817,40.0518,32.0],["1973-11-14",40.0518,40.0518,37.3817,40.0518,264.0],["1973-11-15",40.0518,40.0518,40.0518,40.0518,32.0],["1973-11-16",40.0518,40.0518,40.0518,40.0518,0.0],["1973-11-19",40.0518,40.0518,40.0518,40.0518,0.0],["1973-11-20",40.0518,40.0518,40.0518,40.0518,12.0],["1973-11-21",40.0518,40.0518,40.0518,40.0518,24.0],["1973-11-23",40.0518,42.7219,40.0518,42.7219,8.0],["1973-11-26",40.0518,40.0518,37.3817,40.0518,132.0],["1973-11-27",40.0518,40.0518,34.7115,40.0518,48.0],["1973-11-28",37.3817,37.3817,37.3817,37.3817,204.0],["1973-11-29",34.7115,34.7115,29.3713,32.0414,468.0],["1973-11-30",34.7115,37.3817,34.7115,37.3817,40.0],["1973-12-03",34.7115,34.7115,29.3713,32.0414,128.0],["1973-12-04",34.7115,37.3817,34.7115,37.3817,8.0],["1973-12-05",34.7115,34.7115,32.0414,32.0414,36.0],["1973-12-06",32.0414,32.0414,32.0414,32.0414,0.0],["1973-12-07",32.0414,34.7115,32.0414,34.7115,28.0],["1973-12-10",34.7115,37.3817,32.0414,37.3817,44.0],["1973-12-11",37.3817,37.3817,37.3817,37.3817,16.0],["1973-12-12",37.3817,37.3817,34.7115,37.3817,56.0],["1973-12-13",34.7115,34.7115,34.7115,34.7115,36.0],["1973-12-14",32.0414,32.0414,29.3713,32.0414,220.0],["1973-12-17",32.0414,34.7115,32.0414,34.7115,116.0],["1973-12-18",34.7115,34.7115,26.7012,34.7115,340.0],["1973-12-19",34.7115,34.7115,32.0414,34.7115,24.0],["1973-12-20",34.7115,37.3817,34.7115,37.3817,104.0],["1973-12-21",34.7115,34.7115,32.0414,34.7115,56.0],["1973-12-24",34.7115,34.7115,32.0414,34.7115,24.0],["1973-12-26",34.7115,34.7115,32.0414,32.0414,56.0],["1973-12-27",32.0414,34.7115,32.0414,34.7115,28.0],["1973-12-28",34.7115,34.7115,32.0414,32.0414,52.0],["1973-12-31",32.0414,32.0414,29.3713,32.0414,408.0],["1974-01-02",32.0414,32.0414,32.0414,32.0414,0.0],["1974-01-03",34.7115,37.3817,34.7115,34.7115,68.0],["1974-01-04",37.3817,37.3817,37.3817,37.3817,4.0],["1974-01-07",37.3817,37.3817,37.3817,37.3817,48.0],["1974-01-08",34.7115,34.7115,34.7115,34.7115,4.0],["1974-01-09",34.7115,34.7115,32.0414,32.0414,200.0],["1974-01-10",34.7115,34.7115,34.7115,34.7115,32.0],["1974-01-11",34.7115,34.7115,34.7115,34.7115,0.0],["1974-01-14",34.7115,34.7115,34.7115,34.7115,0.0],["1974-01-15",34.7115,37.3817,34.7115,37.3817,152.0],["1974-01-16",37.3817,37.3817,37.3817,37.3817,60.0],["1974-01-17",37.3817,37.3817,37.3817,37.3817,64.0],["1974-01-18",40.0518,40.0518,40.0518,40.0518,16.0],["1974-01-21",37.3817,37.3817,37.3817,37.3817,12.0],["1974-01-22",37.3817,40.0518,37.3817,40.0518,76.0],["1974-01-23",37.3817,37.3817,37.3817,37.3817,16.0],["1974-01-24",40.0518,42.7219,40.0518,42.7219,72.0],["1974-01-25",42.7219,50.7323,42.7219,50.7323,300.0],["1974-01-28",50.7322,53.4024,45.392,53.4024,176.0],["1974-01-29",53.4024,53.4024,50.7322,53.4024,92.0],["1974-01-30",50.7323,50.7323,45.392,50.7323,64.0],["1974-01-31",50.7323,50.7323,50.7323,50.7323,0.0],["1974-02-01",50.7322,50.7322,48.0621,48.0621,60.0],["1974-02-04",48.0621,50.7323,45.392,50.7323,92.0],["1974-02-05",48.0621,48.0621,45.392,48.0621,36.0],["1974-02-06",48.0621,48.0621,48.0621,48.0621,16.0],["1974-02-07",48.0621,50.7323,48.0621,50.7323,56.0],["1974-02-08",50.7323,50.7323,50.7323,50.7323,56.0],["1974-02-11",50.7322,53.4024,42.7219,42.7219,280.0],["1974-02-12",50.7323,53.4024,50.7323,50.7323,40.0],["1974-02-13",50.7323,50.7323,50.7323,50.7323,8.0],["1974-02-14",53.4024,53.4024,53.4024,53.4024,8.0],["1974-02-15",53.4024,53.4024,50.7323,50.7323,60.0],["1974-02-19",53.4024,53.4024,53.4024,53.4024,24.0],["1974-02-20",53.4024,53.4024,50.7322,53.4024,16.0],["1974-02-21",50.7322,50.7322,48.0621,48.0621,16.0],["1974-02-22",50.7322,53.4024,50.7322,53.4024,56.0],["1974-02-25",53.4024,53.4024,50.7322,53.4024,32.0],["1974-02-26",53.4024,53.4024,53.4024,53.4024,104.0],["1974-02-27",50.7323,50.7323,48.0621,50.7323,64.0],["1974-02-28",50.7323,50.7323,50.7323,50.7323,0.0],["1974-03-01",48.0621,48.0621,48.0621,48.0621,12.0],["1974-03-04",48.0621,50.7323,48.0621,50.7323,112.0],["1974-03-05",50.7323,50.7323,48.0621,50.7323,68.0],["1974-03-06",50.7322,50.7322,48.0621,48.0621,88.0],["1974-03-07",50.7323,50.7323,50.7323,50.7323,196.0],["1974-03-08",50.7322,50.7322,48.0621,48.0621,252.0],["1974-03-11",48.0621,48.0621,48.0621,48.0621,48.0],["1974-03-12",48.0621,48.0621,45.392,45.392,100.0],["1974-03-13",45.392,48.0621,45.392,48.0621,68.0],["1974-03-14",48.0621,48.0621,45.392,48.0621,60.0],["1974-03-15",48.0621,48.0621,48.0621,48.0621,0.0],["1974-03-18",48.0621,48.0621,45.392,48.0621,44.0],["1974-03-19",45.392,45.392,45.392,45.392,28.0],["1974-03-20",45.392,48.0621,45.392,48.0621,12.0],["1974-03-21",48.0621,50.7323,48.0621,50.7323,200.0],["1974-03-22",48.0621,48.0621,48.0621,48.0621,44.0],["1974-03-25",48.0621,50.7322,48.0621,48.0621,24.0],["1974-03-26",48.0621,48.0621,48.0621,48.0621,20.0],["1974-03-27",45.392,45.392,45.392,45.392,4.0],["1974-03-28",50.7323,50.7323,50.7323,50.7323,40.0],["1974-03-29",50.7322,53.4024,48.0621,53.4024,124.0],["1974-04-01",53.4024,53.4024,50.7322,53.4024,76.0],["1974-04-02",50.7323,50.7323,45.392,45.392,128.0],["1974-04-03",48.0621,53.4024,48.0621,53.4024,52.0],["1974-04-04",50.7323,50.7323,50.7323,50.7323,40.0],["1974-04-05",48.0621,48.0621,48.0621,48.0621,8.0],["1974-04-08",48.0621,48.0621,45.392,45.392,28.0],["1974-04-09",45.392,48.0621,45.392,45.392,28.0],["1974-04-10",45.392,48.0621,45.392,45.392,32.0],["1974-04-11",45.392,45.392,45.392,45.392,0.0],["1974-04-15",45.392,48.0621,45.392,48.0621,60.0],["1974-04-16",45.392,45.392,45.392,45.392,92.0],["1974-04-17",45.392,45.392,45.392,45.392,12.0],["1974-04-18",45.392,48.0621,45.392,45.392,8.0],["1974-04-19",45.392,45.392,45.392,45.392,0.0],["1974-04-22",45.392,45.392,45.392,45.392,16.0],["1974-04-23",45.392,45.392,40.0518,40.0518,136.0],["1974-04-24",42.7219,45.392,42.7219,45.392,220.0],["1974-04-25",45.392,45.392,45.392,45.392,12.0],["1974-04-26",45.392,45.392,40.0518,40.0518,128.0],["1974-04-29",42.7219,45.392,42.7219,45.392,40.0],["1974-04-30",42.7219,42.7219,42.7219,42.7219,4.0],["1974-05-01",42.7219,48.0621,40.0518,48.0621,68.0],["1974-05-02",48.0621,48.0621,48.0621,48.0621,0.0],["1974-05-03",45.392,45.392,42.7219,42.7219,24.0],["1974-05-06",42.7219,45.392,42.7219,42.7219,44.0],["1974-05-07",42.7219,45.392,42.7219,45.392,24.0],["1974-05-08",45.392,45.392,45.392,45.392,0.0],["1974-05-09",42.7219,42.7219,42.7219,42.7219,8.0],["1974-05-10",42.7219,48.0621,42.7219,48.0621,100.0],["1974-05-13",45.392,45.392,45.392,45.392,40.0],["1974-05-14",45.392,45.392,42.7219,42.7219,24.0],["1974-05-15",42.7219,42.7219,40.0518,40.0518,52.0],["1974-05-16",40.0518,40.0518,40.0518,40.0518,68.0],["1974-05-17",40.0518,42.7219,40.0518,42.7219,44.0],["1974-05-20",42.7219,42.7219,42.7219,42.7219,12.0],["1974-05-21",42.7219,42.7219,42.7219,42.7219,12.0],["1974-05-22",42.7219,45.392,42.7219,45.392,24.0],["1974-05-23",45.392,45.392,42.7219,45.392,24.0],["1974-05-24",45.392,45.392,42.7219,45.392,108.0],["1974-05-28",45.392,45.392,42.7219,42.7219,84.0],["1974-05-29",42.7219,45.392,42.7219,45.392,168.0],["1974-05-30",42.7219,42.7219,40.0518,40.0518,92.0],["1974-05-31",40.0518,42.7219,40.0518,40.0518,100.0],["1974-06-03",42.7219,42.7219,42.7219,42.7219,112.0],["1974-06-04",42.7219,42.7219,40.0518,42.7219,188.0],["1974-06-05",40.0518,40.0518,40.0518,40.0518,8.0],["1974-06-06",42.7219,42.7219,42.7219,42.7219,8.0],["1974-06-07",40.0518,40.0518,40.0518,40.0518,16.0],["1974-06-10",40.0518,40.0518,40.0518,40.0518,0.0],["1974-06-11",40.0518,42.7219,40.0518,42.7219,16.0],["1974-06-12",42.7219,42.7219,40.0518,42.7219,52.0],["1974-06-13",42.7219,42.7219,42.7219,42.7219,12.0],["1974-06-14",40.0518,40.0518,40.0518,40.0518,48.0],["1974-06-17",40.0518,40.0518,40.0518,40.0518,12.0],["1974-06-18",40.0518,40.0518,40.0518,40.0518,0.0],["1974-06-19",40.0518,40.0518,40.0518,40.0518,0.0],["1974-06-20",40.0518,40.0518,37.3817,37.3817,272.0],["1974-06-21",37.3817,37.3817,37.3817,37.3817,0.0],["1974-06-24",37.3817,40.0518,37.3817,40.0518,68.0],["1974-06-25",40.0518,40.0518,40.0518,40.0518,48.0],["1974-06-26",40.0518,40.0518,37.3817,40.0518,44.0],["1974-06-27",40.0518,40.0518,37.3817,40.0518,256.0],["1974-06-28",40.0518,40.0518,37.3817,40.0518,132.0],["1974-07-01",40.0518,40.0518,40.0518,40.0518,20.0],["1974-07-02",40.0518,40.0518,40.0518,40.0518,88.0],["1974-07-03",40.0518,40.0518,40.0518,40.0518,0.0],["1974-07-05",40.0518,40.0518,40.0518,40.0518,8.0],["1974-07-08",40.0518,40.0518,40.0518,40.0518,8.0],["1974-07-09",40.0518,40.0518,37.3817,37.3817,24.0],["1974-07-10",37.3817,40.0518,37.3817,37.3817,28.0],["1974-07-11",37.3817,40.0518,37.3817,37.3817,220.0],["1974-07-12",37.3817,37.3817,32.0414,34.7115,764.0],["1974-07-15",34.7115,34.7115,32.0414,32.0414,92.0],["1974-07-16",32.0414,37.3817,32.0414,37.3817,552.0],["1974-07-17",40.0518,40.0518,40.0518,40.0518,12.0],["1974-07-18",40.0518,40.0518,40.0518,40.0518,8.0],["1974-07-19",37.3817,37.3817,37.3817,37.3817,12.0],["1974-07-22",40.0518,40.0518,40.0518,40.0518,12.0],["1974-07-23",37.3817,37.3817,37.3817,37.3817,4.0],["1974-07-24",40.0518,42.7219,40.0518,42.7219,28.0],["1974-07-25",42.7219,42.7219,42.7219,42.7219,24.0],["1974-07-26",40.0518,40.0518,40.0518,40.0518,60.0],["1974-07-29",37.3817,37.3817,37.3817,37.3817,8.0],["1974-07-30",37.3817,40.0518,37.3817,37.3817,20.0],["1974-07-31",37.3817,37.3817,37.3817,37.3817,28.0],["1974-08-01",40.0518,40.0518,40.0518,40.0518,4.0],["1974-08-02",37.3817,37.3817,37.3817,37.3817,44.0],["1974-08-05",37.3817,37.3817,37.3817,37.3817,4.0],["1974-08-06",37.3817,37.3817,37.3817,37.3817,0.0],["1974-08-07",37.3817,37.3817,37.3817,37.3817,56.0],["1974-08-08",37.3817,37.3817,37.3817,37.3817,0.0],["1974-08-09",37.3817,40.0518,37.3817,37.3817,16.0],["1974-08-12",37.3817,37.3817,37.3817,37.3817,0.0],["1974-08-13",37.3817,37.3817,37.3817,37.3817,4.0],["1974-08-14",37.3817,37.3817,34.7115,37.3817,184.0],["1974-08-15",37.3817,37.3817,37.3817,37.3817,4.0],["1974-08-16",37.3817,40.0518,37.3817,40.0518,24.0],["1974-08-19",40.0518,40.0518,40.0518,40.0518,16.0],["1974-08-20",40.0518,40.0518,37.3817,37.3817,160.0],["1974-08-21",37.3817,37.3817,37.3817,37.3817,20.0],["1974-08-22",34.7115,34.7115,32.0414,34.7115,60.0],["1974-08-23",32.0414,32.0414,32.0414,32.0414,20.0],["1974-08-26",32.0414,34.7115,32.0414,32.0414,92.0],["1974-08-27",32.0414,34.7115,32.0414,34.7115,108.0],["1974-08-28",34.7115,37.3817,32.0414,37.3817,136.0],["1974-08-29",34.7115,34.7115,32.0414,34.7115,64.0],["1974-08-30",34.7115,34.7115,34.7115,34.7115,0.0],["1974-09-03",34.7115,37.3817,32.0414,34.7115,56.0],["1974-09-04",37.3817,42.7219,37.3817,37.3817,160.0],["1974-09-05",37.3817,40.0518,37.3817,37.3817,36.0],["1974-09-06",37.3817,37.3817,37.3817,37.3817,0.0],["1974-09-09",37.3817,37.3817,34.7115,37.3817,168.0],["1974-09-10",34.7115,34.7115,32.0414,32.0414,156.0],["1974-09-11",32.0414,34.7115,32.0414,34.7115,68.0],["1974-09-12",34.7115,34.7115,32.0414,32.0414,304.0],["1974-09-13",32.0414,32.0414,29.3713,29.3713,156.0],["1974-09-16",29.3713,32.0414,29.3713,29.3713,100.0],["1974-09-17",29.3713,34.7115,29.3713,34.7115,124.0],["1974-09-18",34.7115,40.0518,34.7115,34.7115,140.0],["1974-09-19",34.7115,34.7115,34.7115,34.7115,120.0],["1974-09-20",37.3817,37.3817,37.3817,37.3817,4.0],["1974-09-23",37.3817,37.3817,37.3817,37.3817,4.0],["1974-09-24",40.0518,40.0518,40.0518,40.0518,4.0],["1974-09-25",37.3817,37.3817,37.3817,37.3817,28.0],["1974-09-26",37.3817,37.3817,37.3817,37.3817,12.0],["1974-09-27",37.3817,40.0518,37.3817,37.3817,84.0],["1974-09-30",37.3817,37.3817,37.3817,37.3817,0.0],["1974-10-01",37.3817,37.3817,37.3817,37.3817,60.0],["1974-10-02",37.3817,40.0518,37.3817,40.0518,80.0],["1974-10-03",40.0518,40.0518,37.3817,40.0518,32.0],["1974-10-04",40.0518,40.0518,37.3817,40.0518,48.0],["1974-10-07",40.0518,40.0518,37.3817,37.3817,40.0],["1974-10-08",37.3817,37.3817,37.3817,37.3817,0.0],["1974-10-09",37.3817,40.0518,37.3817,40.0518,40.0],["1974-10-10",37.3817,37.3817,37.3817,37.3817,8.0],["1974-10-11",37.3817,40.0518,37.3817,37.3817,28.0],["1974-10-14",40.0518,40.0518,40.0518,40.0518,12.0],["1974-10-15",37.3817,37.3817,37.3817,37.3817,60.0],["1974-10-16",37.3817,37.3817,37.3817,37.3817,0.0],["1974-10-17",37.3817,40.0518,37.3817,40.0518,48.0],["1974-10-18",37.3817,37.3817,34.7115,34.7115,292.0],["1974-10-21",37.3817,37.3817,37.3817,37.3817,12.0],["1974-10-22",37.3817,37.3817,37.3817,37.3817,44.0],["1974-10-23",37.3817,37.3817,37.3817,37.3817,0.0],["1974-10-24",37.3817,37.3817,37.3817,37.3817,0.0],["1974-10-25",40.0518,40.0518,40.0518,40.0518,8.0],["1974-10-28",40.0518,40.0518,40.0518,40.0518,20.0],["1974-10-29",40.0518,40.0518,40.0518,40.0518,48.0],["1974-10-30",40.0518,40.0518,37.3817,40.0518,8.0],["1974-10-31",40.0518,40.0518,37.3817,37.3817,52.0],["1974-11-01",40.0518,40.0518,40.0518,40.0518,8.0],["1974-11-04",40.0518,40.0518,40.0518,40.0518,4.0],["1974-11-05",40.0518,40.0518,37.3817,37.3817,48.0],["1974-11-06",40.0518,40.0518,40.0518,40.0518,4.0],["1974-11-07",40.0518,56.0725,40.0518,48.0621,2060.0],["1974-11-08",50.7322,53.4024,50.7322,53.4024,404.0],["1974-11-11",50.7322,50.7322,48.0621,48.0621,136.0],["1974-11-12",48.0621,50.7322,48.0621,48.0621,112.0],["1974-11-13",45.392,45.392,45.392,45.392,4.0],["1974-11-14",45.392,48.0621,45.392,48.0621,16.0],["1974-11-15",48.0621,48.0621,45.392,48.0621,12.0],["1974-11-18",48.0621,48.0621,48.0621,48.0621,8.0],["1974-11-19",45.392,45.392,40.0518,40.0518,216.0],["1974-11-20",40.0518,42.7219,37.3817,37.3817,60.0],["1974-11-21",37.3817,40.0518,37.3817,37.3817,32.0],["1974-11-22",40.0518,40.0518,40.0518,40.0518,60.0],["1974-11-25",40.0518,42.7219,34.7115,34.7115,180.0],["1974-11-26",37.3817,37.3817,37.3817,37.3817,12.0],["1974-11-27",37.3817,40.0518,37.3817,37.3817,56.0],["1974-11-29",37.3817,40.0518,37.3817,40.0518,20.0],["1974-12-02",40.0518,40.0518,37.3817,37.3817,156.0],["1974-12-03",37.3817,37.3817,34.7115,34.7115,20.0],["1974-12-04",34.7115,34.7115,34.7115,34.7115,12.0],["1974-12-05",34.7115,34.7115,34.7115,34.7115,52.0],["1974-12-06",37.3817,37.3817,37.3817,37.3817,88.0],["1974-12-09",37.3817,42.7219,34.7115,42.7219,128.0],["1974-12-10",42.7219,48.0621,42.7219,48.0621,220.0],["1974-12-11",48.0621,50.7323,48.0621,50.7323,184.0],["1974-12-12",50.7322,50.7322,42.7219,42.7219,148.0],["1974-12-13",45.392,45.392,45.392,45.392,8.0],["1974-12-16",42.7219,42.7219,40.0518,42.7219,108.0],["1974-12-17",42.7219,45.392,40.0518,42.7219,36.0],["1974-12-18",42.7219,42.7219,40.0518,40.0518,20.0],["1974-12-19",40.0518,42.7219,40.0518,40.0518,44.0],["1974-12-20",42.7219,42.7219,42.7219,42.7219,24.0],["1974-12-23",42.7219,42.7219,42.7219,42.7219,20.0],["1974-12-24",42.7219,45.392,34.7115,37.3817,932.0],["1974-12-26",37.3817,40.0518,37.3817,37.3817,68.0],["1974-12-27",37.3817,37.3817,34.7115,37.3817,64.0],["1974-12-30",37.3817,37.3817,34.7115,34.7115,104.0],["1974-12-31",34.7115,40.0518,34.7115,40.0518,80.0],["1975-01-02",42.7219,42.7219,42.7219,42.7219,128.0],["1975-01-03",42.7219,42.7219,42.7219,42.7219,28.0],["1975-01-06",42.7219,42.7219,40.0518,40.0518,44.0],["1975-01-07",42.7219,42.7219,42.7219,42.7219,36.0],["1975-01-08",42.7219,42.7219,40.0518,42.7219,12.0],["1975-01-09",42.7219,42.7219,40.0518,42.7219,24.0],["1975-01-10",42.7219,42.7219,42.7219,42.7219,8.0],["1975-01-13",42.7219,42.7219,40.0518,40.0518,32.0],["1975-01-14",40.0518,42.7219,40.0518,42.7219,44.0],["1975-01-15",42.7219,42.7219,37.3817,40.0518,144.0],["1975-01-16",40.0518,40.0518,40.0518,40.0518,4.0],["1975-01-17",40.0518,42.7219,40.0518,42.7219,32.0],["1975-01-20",42.7219,42.7219,40.0518,42.7219,12.0],["1975-01-21",42.7219,48.0621,42.7219,48.0621,304.0],["1975-01-22",48.0621,48.0621,48.0621,48.0621,88.0],["1975-01-23",48.0621,50.7323,45.392,45.392,112.0],["1975-01-24",45.392,48.0621,45.392,48.0621,48.0],["1975-01-27",42.7219,42.7219,42.7219,42.7219,32.0],["1975-01-28",42.7219,45.392,42.7219,45.392,128.0],["1975-01-29",45.392,45.392,42.7219,42.7219,128.0],["1975-01-30",45.392,45.392,45.392,45.392,12.0],["1975-01-31",45.392,45.392,42.7219,45.392,52.0],["1975-02-03",45.392,45.392,42.7219,42.7219,44.0],["1975-02-04",42.7219,42.7219,42.7219,42.7219,72.0],["1975-02-05",42.7219,42.7219,42.7219,42.7219,4.0],["1975-02-06",42.7219,45.392,42.7219,42.7219,40.0],["1975-02-07",45.392,45.392,45.392,45.392,52.0],["1975-02-10",45.392,45.392,45.392,45.392,36.0],["1975-02-11",45.392,45.392,42.7219,42.7219,128.0],["1975-02-12",42.7219,42.7219,42.7219,42.7219,8.0],["1975-02-13",42.7219,45.392,40.0518,42.7219,260.0],["1975-02-14",42.7219,45.392,42.7219,42.7219,108.0],["1975-02-18",42.7219,45.392,42.7219,45.392,64.0],["1975-02-19",42.7219,42.7219,40.0518,42.7219,44.0],["1975-02-20",42.7219,42.7219,40.0518,42.7219,136.0],["1975-02-21",42.7219,42.7219,40.0518,40.0518,128.0],["1975-02-24",40.0518,42.7219,40.0518,40.0518,80.0],["1975-02-25",40.0518,42.7219,40.0518,42.7219,120.0],["1975-02-26",40.0518,40.0518,40.0518,40.0518,48.0],["1975-02-27",40.0518,40.0518,40.0518,40.0518,16.0],["1975-02-28",40.0518,40.0518,40.0518,40.0518,60.0],["1975-03-03",40.0518,40.0518,40.0518,40.0518,44.0],["1975-03-04",40.0518,42.7219,40.0518,42.7219,84.0],["1975-03-05",40.0518,40.0518,37.3817,37.3817,356.0],["1975-03-06",37.3817,37.3817,37.3817,37.3817,40.0],["1975-03-07",37.3817,40.0518,37.3817,40.0518,248.0],["1975-03-10",40.0518,40.0518,37.3817,37.3817,40.0],["1975-03-11",37.3817,40.0518,34.7115,37.3817,316.0],["1975-03-12",37.3817,40.0518,37.3817,37.3817,92.0],["1975-03-13",37.3817,37.3817,37.3817,37.3817,52.0],["1975-03-14",37.3817,40.0518,37.3817,40.0518,192.0],["1975-03-17",40.0518,40.0518,37.3817,37.3817,272.0],["1975-03-18",37.3817,40.0518,37.3817,37.3817,60.0],["1975-03-19",37.3817,40.0518,37.3817,40.0518,80.0],["1975-03-20",40.0518,40.0518,37.3817,37.3817,204.0],["1975-03-21",40.0518,40.0518,40.0518,40.0518,12.0],["1975-03-24",40.0518,40.0518,37.3817,40.0518,280.0],["1975-03-25",40.0518,40.0518,37.3817,40.0518,88.0],["1975-03-26",40.0518,40.0518,40.0518,40.0518,8.0],["1975-03-27",37.3817,37.3817,37.3817,37.3817,16.0],["1975-03-31",37.3817,40.0518,37.3817,37.3817,132.0],["1975-04-01",37.3817,40.0518,37.3817,37.3817,44.0],["1975-04-02",37.3817,40.0518,37.3817,37.3817,84.0],["1975-04-03",37.3817,40.0518,37.3817,40.0518,36.0],["1975-04-04",40.0518,40.0518,37.3817,37.3817,164.0],["1975-04-07",37.3817,40.0518,37.3817,40.0518,104.0],["1975-04-08",40.0518,40.0518,37.3817,40.0518,76.0],["1975-04-09",40.0518,40.0518,37.3817,37.3817,96.0],["1975-04-10",37.3817,40.0518,37.3817,40.0518,108.0],["1975-04-11",40.0518,40.0518,40.0518,40.0518,0.0],["1975-04-14",42.7219,45.392,42.7219,42.7219,200.0],["1975-04-15",42.7219,42.7219,42.7219,42.7219,272.0],["1975-04-16",42.7219,42.7219,40.0518,40.0518,104.0],["1975-04-17",42.7219,42.7219,42.7219,42.7219,32.0],["1975-04-18",42.7219,42.7219,40.0518,40.0518,128.0],["1975-04-21",40.0518,40.0518,40.0518,40.0518,56.0],["1975-04-22",40.0518,42.7219,37.3817,42.7219,140.0],["1975-04-23",42.7219,45.392,40.0518,45.392,124.0],["1975-04-24",42.7219,42.7219,40.0518,42.7219,128.0],["1975-04-25",42.7219,42.7219,40.0518,40.0518,72.0],["1975-04-28",40.0518,40.0518,40.0518,40.0518,60.0],["1975-04-29",40.0518,42.7219,40.0518,42.7219,36.0],["1975-04-30",42.7219,45.392,42.7219,45.392,92.0],["1975-05-01",45.392,45.392,42.7219,42.7219,120.0],["1975-05-02",42.7219,42.7219,42.7219,42.7219,52.0],["1975-05-05",42.7219,45.392,42.7219,45.392,124.0],["1975-05-06",45.392,45.392,45.392,45.392,396.0],["1975-05-07",45.392,45.392,45.392,45.392,132.0],["1975-05-08",45.392,48.0621,45.392,48.0621,320.0],["1975-05-09",50.7322,53.4024,50.7322,53.4024,1236.0],["1975-05-12",56.0725,61.4127,56.0725,61.4127,2944.0],["1975-05-13",61.4127,61.4127,58.7426,61.4127,1892.0],["1975-05-14",61.4127,61.4127,58.7426,58.7426,592.0],["1975-05-15",58.7426,61.4127,58.7426,61.4127,624.0],["1975-05-16",61.4127,61.4127,56.0725,58.7426,456.0],["1975-05-19",58.7426,58.7426,56.0725,58.7426,336.0],["1975-05-20",58.7426,58.7426,56.0725,56.0725,188.0],["1975-05-21",56.0725,56.0725,53.4024,53.4024,96.0],["1975-05-22",56.0725,58.7426,56.0725,56.0725,168.0],["1975-05-23",56.0725,56.0725,53.4024,56.0725,224.0],["1975-05-27",56.0725,58.7426,56.0725,58.7426,180.0],["1975-05-28",58.7426,58.7426,56.0725,56.0725,80.0],["1975-05-29",56.0725,56.0725,53.4024,53.4024,76.0],["1975-05-30",53.4024,56.0725,53.4024,56.0725,48.0],["1975-06-02",56.0725,58.7426,53.4024,56.0725,412.0],["1975-06-03",56.0725,58.7426,56.0725,56.0725,768.0],["1975-06-04",58.7426,61.4127,58.7426,58.7426,216.0],["1975-06-05",61.4127,74.7633,61.4127,74.7633,2236.0],["1975-06-06",74.7633,74.7633,66.7529,69.4231,2052.0],["1975-06-09",69.4231,69.4231,58.7426,58.7426,840.0],["1975-06-10",58.7426,64.0828,58.7426,61.4127,272.0],["1975-06-11",64.0828,64.0828,64.0828,64.0828,244.0],["1975-06-12",64.0828,66.753,61.4127,61.4127,216.0],["1975-06-13",61.4127,64.0828,58.7426,64.0828,208.0],["1975-06-16",64.0828,64.0828,58.7426,58.7426,160.0],["1975-06-17",61.4127,64.0828,61.4127,61.4127,292.0],["1975-06-18",64.0828,64.0828,64.0828,64.0828,4.0],["1975-06-19",64.0828,66.7529,64.0828,66.7529,336.0],["1975-06-20",66.753,66.753,64.0828,64.0828,280.0],["1975-06-23",64.0828,64.0828,64.0828,64.0828,72.0],["1975-06-24",64.0828,69.4231,64.0828,69.4231,392.0],["1975-06-25",69.4231,69.4231,66.7529,66.7529,100.0],["1975-06-26",66.7529,69.4231,66.7529,69.4231,112.0],["1975-06-27",69.4231,69.4231,66.7529,69.4231,196.0],["1975-06-30",69.4231,69.4231,64.0828,64.0828,172.0],["1975-07-01",64.0828,64.0828,61.4127,64.0828,140.0],["1975-07-02",64.0828,64.0828,61.4127,61.4127,84.0],["1975-07-03",61.4127,64.0828,61.4127,64.0828,164.0],["1975-07-07",64.0828,66.753,64.0828,64.0828,116.0],["1975-07-08",64.0828,64.0828,64.0828,64.0828,32.0],["1975-07-09",64.0828,64.0828,61.4127,61.4127,120.0],["1975-07-10",61.4127,64.0828,61.4127,64.0828,156.0],["1975-07-11",64.0828,64.0828,61.4127,61.4127,24.0],["1975-07-14",61.4127,66.7529,61.4127,66.7529,356.0],["1975-07-15",64.0828,64.0828,61.4127,64.0828,424.0],["1975-07-16",64.0828,64.0828,61.4127,61.4127,80.0],["1975-07-17",61.4127,64.0828,61.4127,64.0828,136.0],["1975-07-18",64.0828,69.4231,64.0828,66.7529,916.0],["1975-07-21",69.4231,72.0932,69.4231,69.4231,856.0],["1975-07-22",66.753,66.753,64.0828,64.0828,144.0],["1975-07-23",64.0828,66.753,64.0828,64.0828,56.0],["1975-07-24",64.0828,66.7529,64.0828,66.7529,132.0],["1975-07-25",66.753,66.753,64.0828,64.0828,280.0],["1975-07-28",64.0828,64.0828,61.4127,61.4127,60.0],["1975-07-29",61.4127,64.0828,61.4127,64.0828,140.0],["1975-07-30",64.0828,64.0828,61.4127,61.4127,124.0],["1975-07-31",64.0828,66.7529,64.0828,66.7529,180.0],["1975-08-01",66.7529,66.7529,64.0828,66.7529,112.0],["1975-08-04",66.753,66.753,64.0828,64.0828,128.0],["1975-08-05",64.0828,64.0828,61.4127,61.4127,76.0],["1975-08-06",61.4127,61.4127,58.7426,61.4127,184.0],["1975-08-07",61.4127,61.4127,58.7426,61.4127,188.0],["1975-08-08",58.7426,58.7426,58.7426,58.7426,36.0],["1975-08-11",58.7426,58.7426,53.4024,53.4024,280.0],["1975-08-12",56.0725,56.0725,56.0725,56.0725,148.0],["1975-08-13",56.0725,56.0725,53.4024,53.4024,196.0],["1975-08-14",53.4024,56.0725,53.4024,56.0725,48.0],["1975-08-15",56.0725,56.0725,53.4024,53.4024,140.0],["1975-08-18",53.4024,53.4024,50.7322,53.4024,108.0],["1975-08-19",53.4024,53.4024,50.7323,50.7323,36.0],["1975-08-20",50.7323,50.7323,48.0621,50.7323,80.0],["1975-08-21",50.7322,50.7322,48.0621,48.0621,228.0],["1975-08-22",48.0621,50.7322,48.0621,48.0621,32.0],["1975-08-25",50.7323,50.7323,50.7323,50.7323,64.0],["1975-08-26",50.7322,50.7322,48.0621,48.0621,24.0],["1975-08-27",48.0621,50.7323,48.0621,50.7323,204.0],["1975-08-28",50.7322,53.4024,50.7322,53.4024,44.0],["1975-08-29",53.4024,56.0725,50.7323,50.7323,104.0],["1975-09-02",50.7322,53.4024,50.7322,53.4024,76.0],["1975-09-03",50.7323,50.7323,48.0621,50.7323,48.0],["1975-09-04",50.7323,50.7323,50.7323,50.7323,0.0],["1975-09-05",50.7322,53.4024,50.7322,53.4024,20.0],["1975-09-08",50.7323,50.7323,50.7323,50.7323,32.0],["1975-09-09",50.7323,50.7323,48.0621,50.7323,56.0],["1975-09-10",50.7323,50.7323,45.392,45.392,64.0],["1975-09-11",45.392,48.0621,45.392,45.392,112.0],["1975-09-12",45.392,45.392,45.392,45.392,84.0],["1975-09-15",45.392,48.0621,45.392,48.0621,176.0],["1975-09-16",48.0621,48.0621,48.0621,48.0621,32.0],["1975-09-17",48.0621,48.0621,48.0621,48.0621,20.0],["1975-09-18",48.0621,48.0621,48.0621,48.0621,20.0],["1975-09-19",48.0621,50.7323,48.0621,50.7323,52.0],["1975-09-22",50.7323,53.4024,48.0621,50.7323,80.0],["1975-09-23",50.7323,50.7323,48.0621,50.7323,100.0],["1975-09-24",50.7323,53.4024,50.7323,50.7323,60.0],["1975-09-25",50.7323,53.4024,50.7323,50.7323,68.0],["1975-09-26",50.7323,50.7323,50.7323,50.7323,64.0],["1975-09-29",50.7322,50.7322,48.0621,48.0621,148.0],["1975-09-30",48.0621,48.0621,45.392,48.0621,104.0],["1975-10-01",48.0621,48.0621,45.392,48.0621,96.0],["1975-10-02",48.0621,48.0621,45.392,48.0621,196.0],["1975-10-03",48.0621,56.0725,48.0621,56.0725,128.0],["1975-10-06",53.4024,53.4024,50.7323,50.7323,80.0],["1975-10-07",50.7323,50.7323,50.7323,50.7323,0.0],["1975-10-08",50.7322,50.7322,48.0621,48.0621,28.0],["1975-10-09",50.7323,53.4024,50.7323,50.7323,96.0],["1975-10-10",50.7323,53.4024,50.7323,50.7323,108.0],["1975-10-13",50.7322,53.4024,48.0621,53.4024,72.0],["1975-10-14",53.4024,53.4024,50.7322,53.4024,52.0],["1975-10-15",53.4024,53.4024,50.7323,50.7323,116.0],["1975-10-16",50.7322,50.7322,48.0621,48.0621,68.0],["1975-10-17",50.7323,50.7323,50.7323,50.7323,8.0],["1975-10-20",50.7322,50.7322,48.0621,48.0621,140.0],["1975-10-21",48.0621,50.7323,48.0621,50.7323,64.0],["1975-10-22",50.7323,50.7323,50.7323,50.7323,24.0],["1975-10-23",50.7322,50.7322,48.0621,48.0621,28.0],["1975-10-24",48.0621,50.7323,48.0621,50.7323,108.0],["1975-10-27",50.7323,50.7323,50.7323,50.7323,56.0],["1975-10-28",50.7322,50.7322,48.0621,48.0621,96.0],["1975-10-29",50.7323,50.7323,50.7323,50.7323,8.0],["1975-10-30",50.7322,50.7322,48.0621,48.0621,80.0],["1975-10-31",48.0621,50.7322,48.0621,48.0621,40.0],["1975-11-03",48.0621,48.0621,48.0621,48.0621,56.0],["1975-11-04",48.0621,50.7323,48.0621,50.7323,32.0],["1975-11-05",50.7322,50.7322,48.0621,48.0621,72.0],["1975-11-06",48.0621,48.0621,48.0621,48.0621,60.0],["1975-11-07",48.0621,48.0621,48.0621,48.0621,44.0],["1975-11-10",48.0621,50.7322,48.0621,48.0621,84.0],["1975-11-11",48.0621,50.7322,48.0621,48.0621,32.0],["1975-11-12",50.7323,53.4024,50.7323,50.7323,20.0],["1975-11-13",50.7323,53.4024,50.7323,50.7323,156.0],["1975-11-14",50.7323,50.7323,50.7323,50.7323,0.0],["1975-11-17",50.7323,50.7323,50.7323,50.7323,0.0],["1975-11-18",50.7323,50.7323,50.7323,50.7323,28.0],["1975-11-19",50.7323,50.7323,48.0621,50.7323,72.0],["1975-11-20",50.7322,50.7322,48.0621,48.0621,40.0],["1975-11-21",48.0621,48.0621,48.0621,48.0621,48.0],["1975-11-24",48.0621,48.0621,48.0621,48.0621,28.0],["1975-11-25",48.0621,50.7322,48.0621,48.0621,188.0],["1975-11-26",48.0621,48.0621,45.392,45.392,24.0],["1975-11-28",45.392,45.392,45.392,45.392,160.0],["1975-12-01",45.392,48.0621,45.392,48.0621,48.0],["1975-12-02",45.392,45.392,45.392,45.392,112.0],["1975-12-03",45.392,45.392,45.392,45.392,16.0],["1975-12-04",45.392,45.392,45.392,45.392,56.0],["1975-12-05",45.392,45.392,45.392,45.392,84.0],["1975-12-08",45.392,45.392,42.7219,42.7219,96.0],["1975-12-09",42.7219,45.392,42.7219,45.392,172.0],["1975-12-10",45.392,45.392,42.7219,42.7219,64.0],["1975-12-11",45.392,45.392,45.392,45.392,56.0],["1975-12-12",45.392,45.392,45.392,45.392,44.0],["1975-12-15",45.392,48.0621,45.392,48.0621,156.0],["1975-12-16",48.0621,50.7322,48.0621,48.0621,148.0],["1975-12-17",48.0621,50.7322,48.0621,48.0621,136.0],["1975-12-18",48.0621,50.7323,45.392,45.392,352.0],["1975-12-19",45.392,48.0621,45.392,45.392,80.0],["1975-12-22",45.392,50.7323,45.392,50.7323,80.0],["1975-12-23",50.7323,50.7323,48.0621,50.7323,24.0],["1975-12-24",50.7322,50.7322,48.0621,48.0621,24.0],["1975-12-26",48.0621,50.7322,48.0621,48.0621,16.0],["1975-12-29",48.0621,48.0621,48.0621,48.0621,88.0],["1975-12-30",48.0621,50.7323,48.0621,50.7323,140.0],["1975-12-31",50.7322,50.7322,48.0621,48.0621,80.0],["1976-01-02",48.0621,50.7323,48.0621,50.7323,220.0],["1976-01-05",50.7322,53.4024,50.7322,53.4024,116.0],["1976-01-06",53.4024,53.4024,50.7323,50.7323,80.0],["1976-01-07",50.7323,50.7323,48.0621,50.7323,160.0],["1976-01-08",48.0621,48.0621,45.392,48.0621,144.0],["1976-01-09",48.0621,50.7322,48.0621,48.0621,12.0],["1976-01-12",48.0621,48.0621,48.0621,48.0621,36.0],["1976-01-13",48.0621,48.0621,45.392,45.392,76.0],["1976-01-14",48.0621,48.0621,48.0621,48.0621,36.0],["1976-01-15",48.0621,48.0621,45.392,45.392,84.0],["1976-01-16",45.392,48.0621,45.392,48.0621,36.0],["1976-01-19",48.0621,48.0621,45.392,48.0621,92.0],["1976-01-20",45.392,45.392,45.392,45.392,172.0],["1976-01-21",45.392,48.0621,45.392,45.392,236.0],["1976-01-22",45.392,45.392,45.392,45.392,44.0],["1976-01-23",45.392,48.0621,45.392,48.0621,80.0],["1976-01-26",45.392,45.392,45.392,45.392,164.0],["1976-01-27",45.392,48.0621,45.392,48.0621,60.0],["1976-01-28",48.0621,48.0621,45.392,48.0621,96.0],["1976-01-29",48.0621,48.0621,48.0621,48.0621,52.0],["1976-01-30",48.0621,50.7323,48.0621,50.7323,100.0],["1976-02-02",50.7322,53.4024,50.7322,53.4024,184.0],["1976-02-03",53.4024,61.4127,53.4024,58.7426,304.0],["1976-02-04",58.7426,58.7426,56.0725,58.7426,104.0],["1976-02-05",58.7426,58.7426,56.0725,58.7426,36.0],["1976-02-06",58.7426,58.7426,56.0725,58.7426,112.0],["1976-02-09",58.7426,58.7426,56.0725,56.0725,204.0],["1976-02-10",56.0725,56.0725,53.4024,53.4024,52.0],["1976-02-11",53.4024,56.0725,53.4024,53.4024,112.0],["1976-02-12",53.4024,53.4024,50.7322,53.4024,96.0],["1976-02-13",53.4024,53.4024,50.7322,53.4024,72.0],["1976-02-17",53.4024,53.4024,50.7323,50.7323,120.0],["1976-02-18",53.4024,56.0725,53.4024,56.0725,132.0],["1976-02-19",56.0725,61.4127,56.0725,61.4127,452.0],["1976-02-20",61.4127,61.4127,58.7426,61.4127,448.0],["1976-02-23",61.4127,61.4127,58.7426,61.4127,220.0],["1976-02-24",61.4127,61.4127,58.7426,58.7426,156.0],["1976-02-25",58.7426,58.7426,56.0725,58.7426,64.0],["1976-02-26",58.7426,58.7426,56.0725,58.7426,148.0],["1976-02-27",58.7426,58.7426,56.0725,58.7426,136.0],["1976-03-01",58.7426,58.7426,56.0725,58.7426,148.0],["1976-03-02",56.0725,56.0725,53.4024,53.4024,64.0],["1976-03-03",58.7426,58.7426,58.7426,58.7426,12.0],["1976-03-04",56.0725,56.0725,53.4024,53.4024,36.0],["1976-03-05",53.4024,53.4024,53.4024,53.4024,0.0],["1976-03-08",56.0725,58.7426,56.0725,58.7426,172.0],["1976-03-09",58.7426,58.7426,56.0725,58.7426,340.0],["1976-03-10",58.7426,58.7426,56.0725,58.7426,40.0],["1976-03-11",58.7426,58.7426,56.0725,56.0725,8.0],["1976-03-12",56.0725,56.0725,53.4024,56.0725,44.0],["1976-03-15",56.0725,56.0725,53.4024,56.0725,76.0],["1976-03-16",56.0725,56.0725,53.4024,53.4024,48.0],["1976-03-17",53.4024,56.0725,53.4024,56.0725,52.0],["1976-03-18",56.0725,58.7426,56.0725,58.7426,48.0],["1976-03-19",56.0725,56.0725,53.4024,53.4024,48.0],["1976-03-22",53.4024,53.4024,53.4024,53.4024,40.0],["1976-03-23",53.4024,56.0725,53.4024,53.4024,96.0],["1976-03-24",53.4024,58.7426,53.4024,58.7426,304.0],["1976-03-25",58.7426,58.7426,56.0725,58.7426,56.0],["1976-03-26",56.0725,56.0725,53.4024,53.4024,112.0],["1976-03-29",53.4024,53.4024,53.4024,53.4024,64.0],["1976-03-30",53.4024,53.4024,53.4024,53.4024,100.0],["1976-03-31",53.4024,53.4024,53.4024,53.4024,88.0],["1976-04-01",53.4024,53.4024,53.4024,53.4024,56.0],["1976-04-02",53.4024,53.4024,50.7323,50.7323,76.0],["1976-04-05",50.7323,53.4024,50.7323,50.7323,56.0],["1976-04-06",50.7323,53.4024,50.7323,50.7323,268.0],["1976-04-07",50.7323,53.4024,50.7323,50.7323,136.0],["1976-04-08",50.7323,50.7323,50.7323,50.7323,28.0],["1976-04-09",50.7323,50.7323,48.0621,50.7323,12.0],["1976-04-12",50.7322,50.7322,48.0621,48.0621,28.0],["1976-04-13",48.0621,50.7322,48.0621,48.0621,64.0],["1976-04-14",50.7323,50.7323,50.7323,50.7323,8.0],["1976-04-15",50.7323,50.7323,48.0621,50.7323,64.0],["1976-04-19",50.7323,50.7323,48.0621,50.7323,76.0],["1976-04-20",48.0621,48.0621,48.0621,48.0621,24.0],["1976-04-21",48.0621,50.7322,48.0621,48.0621,60.0],["1976-04-22",48.0621,50.7323,48.0621,50.7323,52.0],["1976-04-23",50.7323,50.7323,50.7323,50.7323,12.0],["1976-04-26",50.7323,50.7323,50.7323,50.7323,20.0],["1976-04-27",50.7322,50.7322,48.0621,48.0621,40.0],["1976-04-28",53.4024,53.4024,53.4024,53.4024,32.0],["1976-04-29",53.4024,53.4024,53.4024,53.4024,4.0],["1976-04-30",50.7323,50.7323,50.7323,50.7323,140.0],["1976-05-03",50.7323,50.7323,50.7323,50.7323,12.0],["1976-05-04",48.0621,48.0621,48.0621,48.0621,32.0],["1976-05-05",48.0621,50.7322,48.0621,48.0621,172.0],["1976-05-06",48.0621,50.7322,48.0621,48.0621,92.0],["1976-05-07",48.0621,50.7322,48.0621,48.0621,32.0],["1976-05-10",48.0621,50.7322,48.0621,48.0621,84.0],["1976-05-11",48.0621,50.7323,48.0621,50.7323,48.0],["1976-05-12",48.0621,48.0621,48.0621,48.0621,8.0],["1976-05-13",50.7323,50.7323,50.7323,50.7323,64.0],["1976-05-14",50.7323,50.7323,50.7323,50.7323,36.0],["1976-05-17",50.7322,53.4024,50.7322,53.4024,8.0],["1976-05-18",50.7323,50.7323,50.7323,50.7323,16.0],["1976-05-19",50.7323,53.4024,50.7323,50.7323,28.0],["1976-05-20",50.7323,50.7323,50.7323,50.7323,172.0],["1976-05-21",50.7322,50.7322,48.0621,48.0621,80.0],["1976-05-24",48.0621,50.7322,48.0621,48.0621,28.0],["1976-05-25",48.0621,50.7322,48.0621,48.0621,40.0],["1976-05-26",48.0621,50.7322,48.0621,48.0621,176.0],["1976-05-27",48.0621,48.0621,48.0621,48.0621,88.0],["1976-05-28",50.7323,53.4024,50.7323,50.7323,272.0],["1976-06-01",50.7323,53.4024,50.7323,50.7323,20.0],["1976-06-02",50.7323,50.7323,50.7323,50.7323,32.0],["1976-06-03",48.0621,48.0621,48.0621,48.0621,80.0],["1976-06-04",48.0621,50.7323,48.0621,50.7323,136.0],["1976-06-07",50.7323,50.7323,48.0621,50.7323,24.0],["1976-06-08",48.0621,48.0621,48.0621,48.0621,48.0],["1976-06-09",48.0621,48.0621,48.0621,48.0621,16.0],["1976-06-10",48.0621,48.0621,45.392,45.392,52.0],["1976-06-11",45.392,48.0621,45.392,48.0621,140.0],["1976-06-14",48.0621,50.7323,48.0621,50.7323,20.0],["1976-06-15",50.7323,50.7323,48.0621,50.7323,24.0],["1976-06-16",48.0621,48.0621,48.0621,48.0621,212.0],["1976-06-17",48.0621,48.0621,48.0621,48.0621,36.0],["1976-06-18",48.0621,50.7322,48.0621,48.0621,72.0],["1976-06-21",50.7323,53.4024,50.7323,50.7323,72.0],["1976-06-22",50.7322,53.4024,48.0621,48.0621,96.0],["1976-06-23",48.0621,48.0621,48.0621,48.0621,4.0],["1976-06-24",48.0621,56.0725,48.0621,53.4024,448.0],["1976-06-25",53.4024,56.0725,53.4024,53.4024,260.0],["1976-06-28",50.7323,50.7323,50.7323,50.7323,16.0],["1976-06-29",50.7323,50.7323,50.7323,50.7323,28.0],["1976-06-30",50.7323,50.7323,50.7323,50.7323,52.0],["1976-07-01",50.7323,50.7323,50.7323,50.7323,24.0],["1976-07-02",50.7323,50.7323,50.7323,50.7323,44.0],["1976-07-06",50.7323,50.7323,50.7323,50.7323,12.0],["1976-07-07",50.7323,50.7323,50.7323,50.7323,28.0],["1976-07-08",50.7323,50.7323,50.7323,50.7323,28.0],["1976-07-09",50.7323,50.7323,50.7323,50.7323,0.0],["1976-07-12",50.7323,50.7323,48.0621,50.7323,148.0],["1976-07-13",50.7323,50.7323,48.0621,50.7323,28.0],["1976-07-14",50.7323,50.7323,50.7323,50.7323,52.0],["1976-07-15",48.0621,48.0621,48.0621,48.0621,92.0],["1976-07-16",48.0621,50.7323,48.0621,50.7323,60.0],["1976-07-19",50.7323,50.7323,50.7323,50.7323,24.0],["1976-07-20",48.0621,48.0621,48.0621,48.0621,32.0],["1976-07-21",50.7323,50.7323,50.7323,50.7323,4.0],["1976-07-22",50.7322,50.7322,48.0621,48.0621,16.0],["1976-07-23",48.0621,48.0621,48.0621,48.0621,64.0],["1976-07-26",48.0621,48.0621,48.0621,48.0621,40.0],["1976-07-27",48.0621,50.7323,48.0621,50.7323,24.0],["1976-07-28",48.0621,48.0621,48.0621,48.0621,20.0],["1976-07-29",48.0621,48.0621,48.0621,48.0621,108.0],["1976-07-30",50.7323,50.7323,50.7323,50.7323,180.0],["1976-08-02",53.4024,53.4024,53.4024,53.4024,20.0],["1976-08-03",53.4024,53.4024,50.7322,53.4024,68.0],["1976-08-04",53.4024,53.4024,50.7323,50.7323,60.0],["1976-08-05",48.0621,48.0621,48.0621,48.0621,120.0],["1976-08-06",50.7323,50.7323,50.7323,50.7323,12.0],["1976-08-09",50.7322,50.7322,48.0621,48.0621,96.0],["1976-08-10",48.0621,48.0621,48.0621,48.0621,12.0],["1976-08-11",48.0621,50.7323,48.0621,50.7323,96.0],["1976-08-12",50.7322,50.7322,48.0621,48.0621,104.0],["1976-08-13",48.0621,50.7322,48.0621,48.0621,88.0],["1976-08-16",48.0621,50.7323,45.392,45.392,448.0],["1976-08-17",45.392,48.0621,45.392,48.0621,116.0],["1976-08-18",48.0621,48.0621,42.7219,42.7219,108.0],["1976-08-19",45.392,48.0621,45.392,48.0621,192.0],["1976-08-20",48.0621,48.0621,45.392,48.0621,24.0],["1976-08-23",48.0621,50.7322,48.0621,48.0621,144.0],["1976-08-24",50.7323,53.4024,50.7323,50.7323,64.0],["1976-08-25",50.7322,50.7322,48.0621,48.0621,52.0],["1976-08-26",48.0621,50.7322,48.0621,48.0621,68.0],["1976-08-27",48.0621,48.0621,48.0621,48.0621,92.0],["1976-08-30",48.0621,48.0621,48.0621,48.0621,8.0],["1976-08-31",48.0621,48.0621,48.0621,48.0621,76.0],["1976-09-01",48.0621,48.0621,48.0621,48.0621,68.0],["1976-09-02",48.0621,48.0621,48.0621,48.0621,60.0],["1976-09-03",48.0621,48.0621,45.392,45.392,64.0],["1976-09-07",45.392,48.0621,45.392,45.392,92.0],["1976-09-08",45.392,45.392,45.392,45.392,52.0],["1976-09-09",45.392,48.0621,45.392,45.392,20.0],["1976-09-10",45.392,48.0621,45.392,45.392,44.0],["1976-09-13",45.392,45.392,45.392,45.392,20.0],["1976-09-14",45.392,45.392,45.392,45.392,72.0],["1976-09-15",45.392,45.392,45.392,45.392,40.0],["1976-09-16",45.392,45.392,45.392,45.392,48.0],["1976-09-17",45.392,48.0621,45.392,48.0621,72.0],["1976-09-20",45.392,45.392,45.392,45.392,120.0],["1976-09-21",45.392,45.392,45.392,45.392,20.0],["1976-09-22",45.392,45.392,45.392,45.392,12.0],["1976-09-23",45.392,45.392,42.7219,45.392,68.0],["1976-09-24",45.392,45.392,45.392,45.392,8.0],["1976-09-27",45.392,45.392,45.392,45.392,0.0],["1976-09-28",45.392,45.392,42.7219,45.392,28.0],["1976-09-29",42.7219,42.7219,42.7219,42.7219,52.0],["1976-09-30",42.7219,45.392,42.7219,45.392,20.0],["1976-10-01",45.392,45.392,42.7219,45.392,72.0],["1976-10-04",45.392,45.392,42.7219,45.392,44.0],["1976-10-05",45.392,45.392,45.392,45.392,20.0],["1976-10-06",45.392,45.392,42.7219,45.392,28.0],["1976-10-07",45.392,45.392,42.7219,42.7219,56.0],["1976-10-08",42.7219,42.7219,42.7219,42.7219,40.0],["1976-10-11",45.392,45.392,45.392,45.392,8.0],["1976-10-12",42.7219,42.7219,42.7219,42.7219,40.0],["1976-10-13",42.7219,42.7219,42.7219,42.7219,0.0],["1976-10-14",42.7219,42.7219,42.7219,42.7219,60.0],["1976-10-15",42.7219,42.7219,42.7219,42.7219,0.0],["1976-10-18",42.7219,45.392,42.7219,45.392,120.0],["1976-10-19",45.392,45.392,42.7219,42.7219,56.0],["1976-10-20",45.392,45.392,45.392,45.392,20.0],["1976-10-21",45.392,45.392,45.392,45.392,12.0],["1976-10-22",45.392,45.392,45.392,45.392,68.0],["1976-10-25",45.392,45.392,45.392,45.392,12.0],["1976-10-26",45.392,45.392,45.392,45.392,32.0],["1976-10-27",45.392,45.392,45.392,45.392,44.0],["1976-10-28",48.0621,48.0621,48.0621,48.0621,20.0],["1976-10-29",48.0621,48.0621,45.392,45.392,52.0],["1976-11-01",45.392,48.0621,45.392,45.392,52.0],["1976-11-03",48.0621,48.0621,48.0621,48.0621,4.0],["1976-11-04",48.0621,48.0621,45.392,48.0621,32.0],["1976-11-05",48.0621,48.0621,45.392,48.0621,24.0],["1976-11-08",48.0621,48.0621,45.392,48.0621,112.0],["1976-11-09",48.0621,48.0621,48.0621,48.0621,28.0],["1976-11-10",48.0621,48.0621,45.392,45.392,144.0],["1976-11-11",45.392,45.392,45.392,45.392,12.0],["1976-11-12",45.392,48.0621,45.392,48.0621,96.0],["1976-11-15",48.0621,48.0621,45.392,48.0621,60.0],["1976-11-16",45.392,45.392,45.392,45.392,60.0],["1976-11-17",45.392,45.392,42.7219,42.7219,68.0],["1976-11-18",42.7219,42.7219,42.7219,42.7219,0.0],["1976-11-19",42.7219,45.392,42.7219,45.392,128.0],["1976-11-22",45.392,48.0621,45.392,48.0621,16.0],["1976-11-23",45.392,45.392,45.392,45.392,92.0],["1976-11-24",45.392,45.392,45.392,45.392,36.0],["1976-11-26",45.392,45.392,45.392,45.392,4.0],["1976-11-29",45.392,45.392,42.7219,45.392,48.0],["1976-11-30",45.392,48.0621,45.392,48.0621,36.0],["1976-12-01",48.0621,48.0621,45.392,45.392,52.0],["1976-12-02",45.392,48.0621,45.392,48.0621,128.0],["1976-12-03",48.0621,50.7323,45.392,50.7323,264.0],["1976-12-06",50.7322,50.7322,48.0621,48.0621,96.0],["1976-12-07",48.0621,50.7323,48.0621,50.7323,160.0],["1976-12-08",50.7322,50.7322,48.0621,48.0621,96.0],["1976-12-09",48.0621,50.7322,48.0621,48.0621,52.0],["1976-12-10",48.0621,50.7323,48.0621,50.7323,244.0],["1976-12-13",50.7322,50.7322,48.0621,48.0621,96.0],["1976-12-14",48.0621,50.7323,48.0621,50.7323,164.0],["1976-12-15",50.7322,53.4024,50.7322,53.4024,172.0],["1976-12-16",53.4024,53.4024,48.0621,50.7323,428.0],["1976-12-17",50.7322,53.4024,50.7322,53.4024,368.0],["1976-12-20",53.4024,56.0725,53.4024,53.4024,272.0],["1976-12-21",53.4024,53.4024,50.7323,50.7323,36.0],["1976-12-22",50.7322,53.4024,50.7322,53.4024,120.0],["1976-12-23",50.7322,50.7322,48.0621,48.0621,76.0],["1976-12-27",50.7323,53.4024,50.7323,50.7323,52.0],["1976-12-28",50.7323,53.4024,48.0621,50.7323,196.0],["1976-12-29",50.7323,50.7323,50.7323,50.7323,16.0],["1976-12-30",50.7323,53.4024,50.7323,50.7323,80.0],["1976-12-31",50.7323,53.4024,50.7323,50.7323,96.0],["1977-01-03",50.7323,50.7323,50.7323,50.7323,12.0],["1977-01-04",50.7323,50.7323,50.7323,50.7323,140.0],["1977-01-05",50.7323,50.7323,50.7323,50.7323,60.0],["1977-01-06",50.7323,50.7323,48.0621,50.7323,84.0],["1977-01-07",50.7323,50.7323,48.0621,50.7323,52.0],["1977-01-10",48.0621,48.0621,42.7219,48.0621,604.0],["1977-01-11",48.0621,48.0621,48.0621,48.0621,64.0],["1977-01-12",48.0621,48.0621,45.392,45.392,20.0],["1977-01-13",45.392,48.0621,45.392,45.392,52.0],["1977-01-14",48.0621,50.7323,48.0621,50.7323,328.0],["1977-01-17",50.7322,50.7322,48.0621,48.0621,84.0],["1977-01-18",48.0621,50.7323,48.0621,50.7323,88.0],["1977-01-19",50.7322,50.7322,48.0621,48.0621,76.0],["1977-01-20",48.0621,50.7322,48.0621,48.0621,8.0],["1977-01-21",50.7322,53.4024,50.7322,53.4024,128.0],["1977-01-24",53.4024,58.7426,50.7322,58.7426,508.0],["1977-01-25",58.7426,58.7426,56.0725,58.7426,324.0],["1977-01-26",58.7426,58.7426,56.0725,56.0725,268.0],["1977-01-27",56.0725,56.0725,56.0725,56.0725,212.0],["1977-01-28",56.0725,56.0725,53.4024,56.0725,36.0],["1977-01-31",56.0725,56.0725,53.4024,56.0725,16.0],["1977-02-01",56.0725,56.0725,53.4024,56.0725,76.0],["1977-02-02",56.0725,56.0725,53.4024,53.4024,44.0],["1977-02-03",53.4024,56.0725,53.4024,56.0725,172.0],["1977-02-04",56.0725,56.0725,53.4024,56.0725,72.0],["1977-02-07",56.0725,61.4127,56.0725,58.7426,320.0],["1977-02-08",61.4127,64.0828,61.4127,61.4127,656.0],["1977-02-09",61.4127,61.4127,58.7426,61.4127,284.0],["1977-02-10",61.4127,64.0828,58.7426,64.0828,416.0],["1977-02-11",64.0828,64.0828,58.7426,64.0828,652.0],["1977-02-14",64.0828,64.0828,61.4127,61.4127,100.0],["1977-02-15",61.4127,61.4127,58.7426,61.4127,184.0],["1977-02-16",61.4127,64.0828,61.4127,61.4127,128.0],["1977-02-17",61.4127,64.0828,58.7426,64.0828,152.0],["1977-02-18",64.0828,64.0828,61.4127,64.0828,36.0],["1977-02-22",64.0828,64.0828,58.7426,61.4127,184.0],["1977-02-23",61.4127,64.0828,61.4127,64.0828,52.0],["1977-02-24",64.0828,64.0828,61.4127,64.0828,56.0],["1977-02-25",64.0828,64.0828,61.4127,64.0828,36.0],["1977-02-28",61.4127,61.4127,58.7426,61.4127,40.0],["1977-03-01",61.4127,61.4127,58.7426,61.4127,140.0],["1977-03-02",61.4127,61.4127,61.4127,61.4127,84.0],["1977-03-03",58.7426,58.7426,58.7426,58.7426,20.0],["1977-03-04",58.7426,61.4127,58.7426,58.7426,44.0],["1977-03-07",58.7426,64.0828,58.7426,61.4127,108.0],["1977-03-08",61.4127,61.4127,58.7426,58.7426,200.0],["1977-03-09",58.7426,61.4127,58.7426,61.4127,44.0],["1977-03-10",58.7426,58.7426,56.0725,56.0725,80.0],["1977-03-11",56.0725,61.4127,56.0725,61.4127,412.0],["1977-03-14",64.0828,74.7633,64.0828,74.7633,6596.0],["1977-03-15",74.7633,74.7633,66.7529,72.0932,3900.0],["1977-03-16",72.0932,74.7633,69.4231,72.0932,1224.0],["1977-03-17",72.0932,74.7633,69.4231,74.7633,2464.0],["1977-03-18",74.7633,74.7633,72.0932,74.7633,1572.0],["1977-03-21",74.7633,74.7633,72.0932,74.7633,592.0],["1977-03-22",74.7633,74.7633,72.0932,74.7633,420.0],["1977-03-23",74.7633,74.7633,72.0932,72.0932,404.0],["1977-03-24",72.0932,74.7633,72.0932,74.7633,284.0],["1977-03-25",74.7633,77.4334,72.0932,74.7633,180.0],["1977-03-28",72.0932,72.0932,72.0932,72.0932,340.0],["1977-03-29",72.0932,74.7633,72.0932,74.7633,140.0],["1977-03-30",74.7633,74.7633,69.4231,69.4231,540.0],["1977-03-31",69.4231,72.0932,69.4231,72.0932,192.0],["1977-04-01",72.0932,72.0932,69.4231,69.4231,564.0],["1977-04-04",69.4231,72.0932,69.4231,72.0932,268.0],["1977-04-05",72.0932,72.0932,69.4231,69.4231,124.0],["1977-04-06",69.4231,72.0932,69.4231,72.0932,44.0],["1977-04-07",72.0932,72.0932,69.4231,69.4231,272.0],["1977-04-11",69.4231,72.0932,66.7529,66.7529,312.0],["1977-04-12",66.7529,69.4231,66.7529,66.7529,200.0],["1977-04-13",69.4231,69.4231,69.4231,69.4231,100.0],["1977-04-14",69.4231,69.4231,66.7529,66.7529,56.0],["1977-04-15",66.7529,69.4231,66.7529,69.4231,228.0],["1977-04-18",72.0932,77.4334,72.0932,74.7633,2148.0],["1977-04-19",74.7633,74.7633,72.0932,74.7633,420.0],["1977-04-20",74.7633,74.7633,72.0932,72.0932,192.0],["1977-04-21",72.0932,74.7633,72.0932,74.7633,96.0],["1977-04-22",74.7633,74.7633,72.0932,74.7633,196.0],["1977-04-25",74.7633,74.7633,72.0932,72.0932,176.0],["1977-04-26",72.0932,72.0932,69.4231,69.4231,92.0],["1977-04-27",69.4231,72.0932,69.4231,72.0932,168.0],["1977-04-28",72.0932,74.7633,72.0932,74.7633,176.0],["1977-04-29",74.7633,74.7633,72.0932,72.0932,84.0],["1977-05-02",72.0932,74.7633,72.0932,74.7633,88.0],["1977-05-03",74.7633,74.7633,72.0932,74.7633,212.0],["1977-05-04",74.7633,80.1035,74.7633,77.4334,3744.0],["1977-05-05",80.1035,85.4438,80.1035,82.7737,1392.0],["1977-05-06",82.7737,82.7737,80.1035,82.7737,468.0],["1977-05-09",82.7736,82.7736,77.4334,77.4334,196.0],["1977-05-10",80.1036,82.7737,80.1036,80.1036,212.0],["1977-05-11",80.1035,82.7737,80.1035,82.7737,692.0],["1977-05-12",82.7737,93.4541,82.7737,93.4541,3716.0],["1977-05-13",93.4541,101.4645,90.784,90.784,1960.0],["1977-05-16",90.784,96.1243,90.784,93.4541,1300.0],["1977-05-17",93.4541,93.4541,90.784,93.4541,716.0],["1977-05-18",93.4541,98.7944,93.4541,96.1243,1132.0],["1977-05-19",96.1243,96.1243,93.4541,96.1243,332.0],["1977-05-20",96.1243,96.1243,93.4541,96.1243,444.0],["1977-05-23",93.4541,93.4541,90.784,90.784,316.0],["1977-05-24",90.784,90.784,88.1139,90.784,568.0],["1977-05-25",90.784,90.784,88.1139,88.1139,128.0],["1977-05-26",88.1139,88.1139,82.7737,82.7737,392.0],["1977-05-27",82.7737,88.1139,82.7737,85.4438,392.0],["1977-05-31",85.4438,85.4438,82.7737,82.7737,108.0],["1977-06-01",82.7737,85.4438,80.1036,80.1036,320.0],["1977-06-02",80.1036,82.7737,80.1036,80.1036,332.0],["1977-06-03",82.7737,85.4438,82.7737,85.4438,132.0],["1977-06-06",85.4438,88.1139,85.4438,85.4438,204.0],["1977-06-07",85.4438,85.4438,85.4438,85.4438,68.0],["1977-06-08",85.4438,85.4438,82.7737,82.7737,64.0],["1977-06-09",82.7737,85.4438,82.7737,82.7737,240.0],["1977-06-10",82.7737,85.4438,82.7737,82.7737,144.0],["1977-06-13",82.7737,90.784,82.7737,90.784,532.0],["1977-06-14",90.784,93.4541,90.784,93.4541,380.0],["1977-06-15",93.4541,93.4541,90.784,93.4541,172.0],["1977-06-16",93.4541,93.4541,90.784,90.784,136.0],["1977-06-17",90.784,93.4541,90.784,90.784,92.0],["1977-06-20",90.784,90.784,90.784,90.784,124.0],["1977-06-21",90.784,93.4541,90.784,93.4541,128.0],["1977-06-22",90.784,90.784,90.784,90.784,140.0],["1977-06-23",90.784,90.784,88.1139,90.784,80.0],["1977-06-24",90.784,93.4541,90.784,93.4541,116.0],["1977-06-27",93.4541,96.1243,90.784,96.1243,480.0],["1977-06-28",96.1243,96.1243,93.4541,96.1243,88.0],["1977-06-29",96.1243,96.1243,93.4541,96.1243,188.0],["1977-06-30",96.1243,98.7944,93.4541,98.7944,1332.0],["1977-07-01",98.7944,98.7944,96.1243,96.1243,412.0],["1977-07-05",96.1243,101.4645,96.1243,101.4645,528.0],["1977-07-06",101.4645,104.1346,101.4645,101.4645,728.0],["1977-07-07",101.4645,101.4645,98.7944,98.7944,256.0],["1977-07-08",101.4645,112.145,101.4645,112.145,2576.0],["1977-07-11",112.145,114.8151,109.4748,112.145,1384.0],["1977-07-12",112.145,112.145,106.8047,109.4748,424.0],["1977-07-13",109.4748,109.4748,101.4645,104.1346,300.0],["1977-07-15",104.1346,106.8047,104.1346,106.8047,684.0],["1977-07-18",106.8047,109.4748,104.1346,106.8047,236.0],["1977-07-19",106.8047,109.4748,104.1346,104.1346,716.0],["1977-07-20",104.1346,109.4748,104.1346,104.1346,528.0],["1977-07-21",104.1346,106.8047,98.7944,98.7944,604.0],["1977-07-22",101.4645,106.8047,101.4645,106.8047,376.0],["1977-07-25",106.8047,106.8047,101.4645,104.1346,388.0],["1977-07-26",104.1346,104.1346,101.4645,101.4645,108.0],["1977-07-27",98.7944,98.7944,96.1243,96.1243,336.0],["1977-07-28",96.1243,96.1243,93.4541,96.1243,308.0],["1977-07-29",96.1243,96.1243,93.4541,96.1243,284.0],["1977-08-01",96.1243,96.1243,93.4541,93.4541,264.0],["1977-08-02",93.4541,96.1243,93.4541,93.4541,244.0],["1977-08-03",93.4541,96.1243,93.4541,93.4541,172.0],["1977-08-04",93.4541,93.4541,90.784,93.4541,88.0],["1977-08-05",96.1243,96.1243,96.1243,96.1243,276.0],["1977-08-08",96.1243,98.7944,96.1243,96.1243,348.0],["1977-08-09",96.1243,98.7944,96.1243,96.1243,324.0],["1977-08-10",96.1243,98.7944,96.1243,96.1243,140.0],["1977-08-11",96.1243,98.7944,96.1243,98.7944,212.0],["1977-08-12",96.1243,96.1243,93.4541,96.1243,420.0],["1977-08-15",96.1243,98.7944,93.4541,98.7944,304.0],["1977-08-16",98.7944,101.4645,96.1243,98.7944,752.0],["1977-08-17",98.7944,98.7944,96.1243,96.1243,96.0],["1977-08-18",96.1243,98.7944,96.1243,96.1243,100.0],["1977-08-19",96.1243,98.7944,96.1243,96.1243,332.0],["1977-08-22",96.1243,96.1243,93.4541,96.1243,244.0],["1977-08-23",96.1243,96.1243,93.4541,93.4541,276.0],["1977-08-24",93.4541,98.7944,93.4541,93.4541,192.0],["1977-08-25",93.4541,93.4541,90.784,93.4541,180.0],["1977-08-26",93.4541,93.4541,90.784,93.4541,120.0],["1977-08-29",93.4541,93.4541,90.784,93.4541,188.0],["1977-08-30",93.4541,96.1243,93.4541,96.1243,56.0],["1977-08-31",96.1243,96.1243,93.4541,93.4541,120.0],["1977-09-01",96.1243,96.1243,96.1243,96.1243,84.0],["1977-09-02",96.1243,101.4645,96.1243,101.4645,200.0],["1977-09-06",98.7944,98.7944,98.7944,98.7944,212.0],["1977-09-07",101.4645,109.4748,101.4645,106.8047,1424.0],["1977-09-08",106.8047,106.8047,104.1346,106.8047,816.0],["1977-09-09",106.8047,106.8047,101.4645,104.1346,268.0],["1977-09-12",104.1346,104.1346,98.7944,98.7944,72.0],["1977-09-13",101.4645,104.1346,101.4645,104.1346,36.0],["1977-09-14",101.4645,101.4645,98.7944,98.7944,136.0],["1977-09-15",98.7944,101.4645,98.7944,101.4645,96.0],["1977-09-16",101.4645,101.4645,98.7944,98.7944,324.0],["1977-09-19",98.7944,101.4645,96.1243,96.1243,192.0],["1977-09-20",96.1243,98.7944,96.1243,96.1243,360.0],["1977-09-21",96.1243,98.7944,96.1243,98.7944,136.0],["1977-09-22",98.7944,98.7944,93.4541,93.4541,64.0],["1977-09-23",93.4541,96.1243,93.4541,96.1243,244.0],["1977-09-26",96.1243,96.1243,93.4541,96.1243,80.0],["1977-09-27",96.1243,96.1243,93.4541,96.1243,140.0],["1977-09-28",96.1243,96.1243,93.4541,93.4541,188.0],["1977-09-29",96.1243,101.4645,96.1243,101.4645,124.0],["1977-09-30",101.4645,101.4645,101.4645,101.4645,288.0],["1977-10-03",101.4645,104.1346,98.7944,104.1346,248.0],["1977-10-04",104.1346,104.1346,101.4645,104.1346,192.0],["1977-10-05",104.1346,104.1346,101.4645,104.1346,124.0],["1977-10-06",104.1346,104.1346,101.4645,104.1346,140.0],["1977-10-07",104.1346,104.1346,98.7944,98.7944,424.0],["1977-10-10",98.7944,101.4645,98.7944,98.7944,176.0],["1977-10-11",98.7944,98.7944,96.1243,96.1243,148.0],["1977-10-12",96.1243,96.1243,93.4541,96.1243,372.0],["1977-10-13",96.1243,96.1243,93.4541,93.4541,80.0],["1977-10-14",93.4541,96.1243,93.4541,93.4541,228.0],["1977-10-17",93.4541,96.1243,93.4541,93.4541,92.0],["1977-10-18",93.4541,93.4541,93.4541,93.4541,148.0],["1977-10-19",93.4541,96.1243,93.4541,96.1243,100.0],["1977-10-20",96.1243,96.1243,93.4541,96.1243,232.0],["1977-10-21",96.1243,96.1243,93.4541,93.4541,168.0],["1977-10-24",93.4541,96.1243,90.784,93.4541,416.0],["1977-10-25",90.784,90.784,88.1139,88.1139,144.0],["1977-10-26",90.784,90.784,90.784,90.784,152.0],["1977-10-27",90.784,96.1243,90.784,90.784,252.0],["1977-10-28",90.784,93.4541,85.4438,90.784,424.0],["1977-10-31",90.784,90.784,90.784,90.784,60.0],["1977-11-01",96.1243,96.1243,96.1243,96.1243,144.0],["1977-11-02",93.4541,93.4541,90.784,93.4541,48.0],["1977-11-03",93.4541,104.1346,90.784,96.1243,780.0],["1977-11-04",96.1243,98.7944,93.4541,93.4541,484.0],["1977-11-07",96.1243,101.4645,96.1243,101.4645,540.0],["1977-11-08",101.4645,104.1346,98.7944,101.4645,660.0],["1977-11-09",104.1346,112.145,104.1346,112.145,852.0],["1977-11-10",112.145,117.4852,112.145,114.8151,1732.0],["1977-11-11",114.8151,117.4852,109.4748,114.8151,1852.0],["1977-11-14",114.8151,117.4852,112.145,112.145,1084.0],["1977-11-15",112.145,117.4852,112.145,117.4852,932.0],["1977-11-16",120.1553,125.4955,120.1553,122.8254,1428.0],["1977-11-17",122.8254,128.1657,122.8254,128.1657,2668.0],["1977-11-18",128.1657,128.1657,125.4955,128.1657,852.0],["1977-11-21",128.1657,133.5059,125.4955,133.5059,1576.0],["1977-11-22",133.5059,138.8461,133.5059,138.8461,1776.0],["1977-11-23",138.8461,146.8565,136.176,144.1864,1752.0],["1977-11-25",144.1864,149.5266,144.1864,146.8565,1940.0],["1977-11-28",146.8565,146.8565,141.5162,144.1864,1160.0],["1977-11-29",141.5163,141.5163,130.8358,130.8358,2220.0],["1977-11-30",133.5059,141.5163,133.5059,141.5163,968.0],["1977-12-01",141.5162,144.1864,138.8461,144.1864,748.0],["1977-12-02",144.1864,160.2071,141.5163,160.2071,2232.0],["1977-12-05",160.2071,160.2071,149.5266,152.1967,1880.0],["1977-12-06",152.1967,152.1967,141.5162,144.1864,828.0],["1977-12-07",144.1864,149.5266,144.1864,146.8565,1120.0],["1977-12-08",146.8565,154.8668,144.1864,154.8668,1888.0],["1977-12-09",160.2071,168.2174,160.2071,165.5473,3404.0],["1977-12-12",165.5473,170.8876,165.5473,165.5473,1516.0],["1977-12-13",165.5473,165.5473,160.2071,165.5473,580.0],["1977-12-14",165.5473,165.5473,160.2071,165.5473,544.0],["1977-12-15",165.5474,165.5474,162.8773,162.8773,632.0],["1977-12-16",162.8773,162.8773,160.2072,162.8773,476.0],["1977-12-19",162.8772,162.8772,146.8565,146.8565,356.0],["1977-12-20",146.8565,149.5266,146.8565,149.5266,448.0],["1977-12-21",149.5267,162.8773,149.5267,162.8773,916.0],["1977-12-22",160.2071,160.2071,152.1967,154.8668,684.0],["1977-12-23",154.8669,157.537,152.1967,152.1967,636.0],["1977-12-27",152.1967,154.8668,152.1967,154.8668,36.0],["1977-12-28",154.8669,160.2071,154.8669,160.2071,524.0],["1977-12-29",160.2071,160.2071,154.8668,154.8668,168.0],["1977-12-30",154.8668,157.537,152.1967,157.537,324.0],["1978-01-03",157.5369,157.5369,154.8668,154.8668,372.0],["1978-01-04",154.8668,157.5369,149.5266,154.8668,500.0],["1978-01-05",154.8668,154.8668,138.8461,138.8461,640.0],["1978-01-06",138.8461,146.8565,133.5059,133.5059,928.0],["1978-01-09",133.5059,138.8461,130.8358,138.8461,452.0],["1978-01-10",138.8461,138.8461,136.176,136.176,348.0],["1978-01-11",136.176,144.1864,136.176,136.176,368.0],["1978-01-12",136.176,144.1864,136.176,138.8461,724.0],["1978-01-13",141.5162,144.1864,141.5162,144.1864,192.0],["1978-01-16",141.5163,141.5163,136.176,141.5163,732.0],["1978-01-17",141.5162,146.8565,141.5162,146.8565,312.0],["1978-01-18",146.8565,154.8668,146.8565,154.8668,656.0],["1978-01-19",154.8668,157.5369,152.1967,154.8668,688.0],["1978-01-20",154.8668,157.537,152.1967,157.537,184.0],["1978-01-23",157.537,157.537,154.8668,157.537,324.0],["1978-01-24",154.8669,154.8669,152.1967,152.1967,320.0],["1978-01-25",152.1967,152.1967,149.5266,149.5266,180.0],["1978-01-26",149.5266,152.1967,144.1864,144.1864,356.0],["1978-01-27",144.1864,146.8565,141.5163,141.5163,472.0],["1978-01-30",144.1864,149.5266,144.1864,149.5266,96.0],["1978-01-31",149.5266,154.8668,149.5266,149.5266,316.0],["1978-02-01",149.5266,154.8668,149.5266,154.8668,296.0],["1978-02-02",154.8669,154.8669,149.5266,152.1967,256.0],["1978-02-03",152.1967,154.8668,146.8565,149.5266,544.0],["1978-02-06",149.5266,154.8668,146.8565,154.8668,136.0],["1978-02-07",154.8668,165.5473,154.8668,165.5473,2084.0],["1978-02-08",165.5474,181.5681,165.5474,176.2278,2444.0],["1978-02-09",176.2278,176.2278,168.2174,173.5577,1336.0],["1978-02-10",173.5577,176.2278,170.8876,173.5577,788.0],["1978-02-13",173.5577,176.2278,170.8876,170.8876,660.0],["1978-02-14",170.8876,176.2278,170.8876,170.8876,288.0],["1978-02-15",170.8876,176.2278,165.5474,168.2175,760.0],["1978-02-16",168.2174,168.2174,162.8772,165.5473,836.0],["1978-02-17",165.5474,165.5474,162.8773,162.8773,228.0],["1978-02-21",162.8772,165.5473,162.8772,165.5473,92.0],["1978-02-22",165.5473,173.5577,162.8772,170.8876,388.0],["1978-02-23",170.8876,170.8876,165.5473,165.5473,204.0],["1978-02-24",165.5473,168.2174,162.8772,165.5473,168.0],["1978-02-27",168.2175,176.2278,168.2175,170.8876,1796.0],["1978-02-28",170.8876,170.8876,168.2175,170.8876,884.0],["1978-03-01",170.8876,170.8876,160.2071,160.2071,376.0],["1978-03-02",162.8772,168.2175,162.8772,168.2175,324.0],["1978-03-03",168.2174,168.2174,162.8772,165.5473,324.0],["1978-03-06",165.5473,170.8876,162.8772,170.8876,256.0],["1978-03-07",170.8876,176.2278,170.8876,173.5577,920.0],["1978-03-08",176.2278,186.9083,176.2278,186.9083,1736.0],["1978-03-09",189.5784,202.929,189.5784,197.5888,2556.0],["1978-03-10",197.5887,210.9393,194.9186,210.9393,3656.0],["1978-03-13",210.9394,218.9497,210.9394,216.2796,4328.0],["1978-03-14",216.2796,218.9497,208.2692,216.2796,1536.0],["1978-03-15",216.2796,216.2796,213.6095,216.2796,640.0],["1978-03-16",216.2795,216.2795,213.6094,213.6094,904.0],["1978-03-17",213.6094,213.6094,208.2692,208.2692,1220.0],["1978-03-20",208.2692,213.6095,200.2589,202.929,1352.0],["1978-03-21",200.2589,200.2589,192.2485,192.2485,1724.0],["1978-03-22",192.2485,205.5991,189.5784,205.5991,916.0],["1978-03-23",205.5991,210.9393,202.929,208.2692,1120.0],["1978-03-27",208.2692,210.9393,208.2692,208.2692,216.0],["1978-03-28",208.2692,208.2692,202.929,202.929,316.0],["1978-03-29",202.929,232.3003,202.929,226.96,2856.0],["1978-03-30",226.96,242.9807,226.96,242.9807,3532.0],["1978-03-31",242.9807,245.6509,237.6405,237.6405,1296.0],["1978-04-03",237.6405,237.6405,224.2899,229.6302,944.0],["1978-04-04",229.6302,232.3003,226.96,226.96,296.0],["1978-04-05",226.96,234.9704,226.96,234.9704,528.0],["1978-04-06",234.9704,242.9808,234.9704,234.9704,844.0],["1978-04-07",234.9704,240.3106,229.6301,237.6405,608.0],["1978-04-10",234.9704,234.9704,226.96,234.9704,476.0],["1978-04-11",232.3003,232.3003,226.9601,232.3003,360.0],["1978-04-12",232.3003,232.3003,218.9497,218.9497,1440.0],["1978-04-13",218.9497,221.6198,216.2795,221.6198,148.0],["1978-04-14",221.6198,221.6198,208.2692,218.9497,936.0],["1978-04-17",218.9497,218.9497,208.2692,210.9393,720.0],["1978-04-18",210.9393,216.2795,202.9289,213.6094,628.0],["1978-04-19",213.6094,216.2795,208.2692,213.6094,456.0],["1978-04-20",213.6094,221.6198,208.2692,208.2692,420.0],["1978-04-21",208.2692,210.9393,192.2485,200.2589,1516.0],["1978-04-24",200.2589,208.2692,194.9186,202.929,784.0],["1978-04-25",208.2692,218.9497,208.2692,213.6094,672.0],["1978-04-26",213.6094,216.2795,210.9393,213.6094,416.0],["1978-04-27",213.6094,218.9497,210.9393,213.6094,452.0],["1978-04-28",213.6095,218.9497,213.6095,216.2796,408.0],["1978-05-01",216.2796,221.6198,213.6095,216.2796,640.0],["1978-05-02",216.2796,221.6198,216.2796,218.9497,492.0],["1978-05-03",218.9497,224.2899,216.2795,221.6198,580.0],["1978-05-04",221.6198,221.6198,216.2795,221.6198,248.0],["1978-05-05",221.6198,229.6302,218.9497,229.6302,636.0],["1978-05-08",229.6302,232.3003,224.2899,229.6302,544.0],["1978-05-09",229.6302,237.6405,229.6302,232.3003,1136.0],["1978-05-10",232.3003,234.9704,232.3003,234.9704,468.0],["1978-05-11",234.9704,237.6405,229.6302,229.6302,456.0],["1978-05-12",229.6302,234.9704,226.96,226.96,1064.0],["1978-05-15",226.96,229.6301,221.6198,224.2899,964.0],["1978-05-16",229.6302,242.9808,229.6302,240.3107,2628.0],["1978-05-17",240.3106,253.6612,240.3106,250.9911,3168.0],["1978-05-18",250.9911,253.6612,242.9807,242.9807,1400.0],["1978-05-19",242.9808,248.3211,240.3107,240.3107,736.0],["1978-05-22",240.3106,248.321,240.3106,248.321,364.0],["1978-05-23",248.321,248.321,234.9704,234.9704,516.0],["1978-05-24",234.9704,237.6405,234.9704,234.9704,564.0],["1978-05-25",234.9704,242.9808,232.3003,232.3003,268.0],["1978-05-26",232.3003,234.9704,232.3003,232.3003,152.0],["1978-05-30",232.3003,234.9704,232.3003,234.9704,140.0],["1978-05-31",234.9704,234.9704,229.6302,232.3003,336.0],["1978-06-01",232.3003,234.9704,229.6302,234.9704,292.0],["1978-06-02",232.3003,232.3003,226.9601,232.3003,276.0],["1978-06-05",232.3003,232.3003,221.6198,221.6198,404.0],["1978-06-06",224.2899,234.9704,224.2899,234.9704,652.0],["1978-06-07",234.9704,234.9704,229.6302,234.9704,596.0],["1978-06-08",234.9704,234.9704,229.6302,229.6302,444.0],["1978-06-09",229.6302,234.9704,229.6302,234.9704,784.0],["1978-06-12",234.9704,256.3313,234.9704,256.3313,1456.0],["1978-06-13",256.3314,269.682,250.9912,264.3418,1388.0],["1978-06-14",269.6819,285.7026,269.6819,269.6819,1720.0],["1978-06-15",269.6819,277.6923,267.0118,267.0118,1824.0],["1978-06-16",267.0118,277.6923,267.0118,267.0118,824.0],["1978-06-19",267.0118,275.0221,267.0118,272.352,480.0],["1978-06-20",272.352,275.0221,261.6715,267.0118,368.0],["1978-06-21",267.0119,269.682,256.3314,259.0015,1448.0],["1978-06-22",259.0014,261.6716,250.9911,250.9911,176.0],["1978-06-23",250.9911,259.0014,250.9911,256.3313,276.0],["1978-06-26",256.3313,259.0014,250.9911,250.9911,336.0],["1978-06-27",250.9911,256.3313,245.6509,256.3313,284.0],["1978-06-28",256.3315,261.6717,248.3211,253.6613,272.0],["1978-06-29",253.6612,256.3313,253.6612,256.3313,116.0],["1978-06-30",253.6613,253.6613,248.3211,253.6613,92.0],["1978-07-03",253.6613,253.6613,250.9912,253.6613,32.0],["1978-07-05",250.9911,250.9911,234.9704,234.9704,548.0],["1978-07-06",234.9704,234.9704,229.6302,232.3003,384.0],["1978-07-07",232.3003,232.3003,226.9601,232.3003,156.0],["1978-07-10",232.3003,237.6405,229.6301,237.6405,156.0],["1978-07-11",237.6406,253.6613,234.9705,253.6613,272.0],["1978-07-12",253.6612,253.6612,237.6405,242.9807,332.0],["1978-07-13",242.9807,253.6612,242.9807,245.6509,712.0],["1978-07-14",250.9911,256.3313,250.9911,256.3313,408.0],["1978-07-17",256.3313,272.352,253.6612,272.352,700.0],["1978-07-18",272.3521,272.3521,259.0015,259.0015,388.0],["1978-07-19",261.6715,272.352,261.6715,269.6819,572.0],["1978-07-20",272.352,293.7129,272.352,288.3727,5648.0],["1978-07-21",288.3728,291.0429,285.7027,285.7027,1560.0],["1978-07-24",285.7026,296.3831,280.3624,291.0428,2956.0],["1978-07-25",291.0429,309.7337,291.0429,304.3935,2524.0],["1978-07-26",304.3935,307.0636,299.0533,304.3935,1828.0],["1978-07-27",304.3935,304.3935,296.3831,301.7234,1040.0],["1978-07-28",301.7233,304.3935,299.0532,299.0532,700.0],["1978-07-31",299.0532,301.7233,293.713,293.713,548.0],["1978-08-01",293.713,307.0636,293.713,307.0636,784.0],["1978-08-02",309.7338,331.0948,309.7338,325.7545,4024.0],["1978-08-03",325.7544,339.105,304.3935,328.4246,3424.0],["1978-08-04",328.4246,333.7648,317.7441,317.7441,964.0],["1978-08-07",317.7441,317.7441,307.0636,317.7441,1564.0],["1978-08-08",317.7441,328.4245,317.7441,323.0843,708.0],["1978-08-09",323.0844,331.0948,317.7442,320.4143,2024.0],["1978-08-10",320.4143,328.4246,317.7442,320.4143,472.0],["1978-08-11",320.4142,320.4142,301.7234,312.4038,468.0],["1978-08-14",312.4038,317.7441,307.0636,312.4038,388.0],["1978-08-15",312.4038,315.0739,307.0635,309.7336,372.0],["1978-08-16",317.7441,328.4246,317.7441,317.7441,944.0],["1978-08-17",320.4142,325.7544,320.4142,323.0843,684.0],["1978-08-18",323.0843,323.0843,307.0636,312.4038,780.0],["1978-08-21",312.4038,315.0739,299.0532,299.0532,280.0],["1978-08-22",299.0533,320.4143,296.3832,320.4143,964.0],["1978-08-23",320.4142,320.4142,312.4038,317.7441,300.0],["1978-08-24",317.7441,320.4142,317.7441,317.7441,660.0],["1978-08-25",317.7442,325.7545,312.4039,320.4143,640.0],["1978-08-28",317.7441,317.7441,299.0533,307.0636,1140.0],["1978-08-29",307.0636,312.4038,301.7234,301.7234,872.0],["1978-08-30",301.7233,312.4038,301.7233,309.7336,376.0],["1978-08-31",317.7441,333.7648,317.7441,323.0843,1700.0],["1978-09-01",325.7544,347.1154,325.7544,347.1154,2608.0],["1978-09-05",347.1154,360.466,347.1154,355.1257,2544.0],["1978-09-06",355.1257,357.7958,344.4452,349.7855,1692.0],["1978-09-07",349.7855,363.136,331.0946,357.7958,1892.0],["1978-09-08",357.7959,360.466,352.4556,355.1257,824.0],["1978-09-11",355.1258,360.466,349.7855,352.4557,904.0],["1978-09-12",352.4556,368.4763,339.105,341.7751,608.0],["1978-09-13",341.7751,349.7855,336.4349,339.105,972.0],["1978-09-14",339.1051,344.4453,333.7648,336.435,364.0],["1978-09-15",336.4349,341.7751,331.0947,339.105,812.0],["1978-09-18",339.1051,341.7752,320.4143,320.4143,628.0],["1978-09-19",320.4142,331.0947,315.074,317.7441,764.0],["1978-09-20",317.744,325.7544,307.0636,315.0739,1004.0],["1978-09-21",315.0739,320.4141,304.3934,315.0739,552.0],["1978-09-22",315.0739,320.4141,309.7336,309.7336,476.0],["1978-09-25",309.7337,315.074,307.0636,312.4038,360.0],["1978-09-26",312.404,325.7545,309.7338,325.7545,516.0],["1978-09-27",325.7544,325.7544,309.7337,312.4038,920.0],["1978-09-28",312.4038,317.7441,312.4038,317.7441,312.0],["1978-09-29",317.744,320.4141,309.7336,309.7336,412.0],["1978-10-02",309.7337,317.744,309.7337,315.0739,192.0],["1978-10-03",315.074,320.4142,312.4038,317.7441,624.0],["1978-10-04",317.744,317.744,307.0636,315.0739,1052.0],["1978-10-05",315.0741,325.7545,309.7338,325.7545,620.0],["1978-10-06",325.7545,328.4246,320.4143,320.4143,588.0],["1978-10-09",320.4143,339.1051,320.4143,336.435,564.0],["1978-10-10",336.435,341.7752,331.0947,336.435,648.0],["1978-10-11",336.4349,341.7751,331.0947,339.105,292.0],["1978-10-12",339.105,339.105,325.7544,333.7648,456.0],["1978-10-13",331.0948,331.0948,315.0741,325.7545,220.0],["1978-10-16",325.7544,325.7544,315.0739,315.0739,272.0],["1978-10-17",315.074,315.074,288.3728,296.3831,1144.0],["1978-10-18",296.3832,304.3935,277.6923,285.7027,588.0],["1978-10-19",285.7026,288.3727,256.3313,269.6819,960.0],["1978-10-20",267.0119,267.0119,248.3211,259.0015,1956.0],["1978-10-23",259.0014,267.0118,250.9911,267.0118,624.0],["1978-10-24",267.0119,272.3522,261.6717,264.3418,412.0],["1978-10-25",264.3417,275.0222,261.6716,261.6716,600.0],["1978-10-26",259.0015,259.0015,226.96,226.96,1304.0],["1978-10-27",226.96,234.9704,210.9393,210.9393,2156.0],["1978-10-30",210.9393,226.96,181.568,221.6198,3572.0],["1978-10-31",221.6198,245.6508,213.6094,224.2899,1608.0],["1978-11-01",226.96,253.6612,226.96,245.6509,1636.0],["1978-11-02",245.6509,253.6612,232.3003,234.9704,1540.0],["1978-11-03",234.9704,250.9911,234.9704,234.9704,332.0],["1978-11-06",234.9704,242.9808,226.9601,232.3003,308.0],["1978-11-07",229.6302,229.6302,221.6198,229.6302,576.0],["1978-11-08",229.6302,229.6302,218.9497,226.96,236.0],["1978-11-09",229.6302,240.3107,229.6302,240.3107,508.0],["1978-11-10",240.3106,250.9911,232.3002,248.321,340.0],["1978-11-13",248.321,248.321,232.3003,232.3003,320.0],["1978-11-14",229.6302,229.6302,205.5991,216.2796,1772.0],["1978-11-15",216.2796,224.2899,210.9393,210.9393,372.0],["1978-11-16",213.6095,224.2899,213.6095,218.9497,224.0],["1978-11-17",229.6302,237.6405,229.6302,229.6302,552.0],["1978-11-20",242.9807,259.0014,242.9807,256.3313,1044.0],["1978-11-21",256.3313,264.3417,240.3106,248.321,888.0],["1978-11-22",248.321,264.3417,248.321,261.6716,336.0],["1978-11-24",261.6715,272.352,256.3313,272.352,592.0],["1978-11-27",272.3522,272.3522,261.6717,264.3418,312.0],["1978-11-28",261.6716,261.6716,248.321,250.9911,448.0],["1978-11-29",250.9911,250.9911,245.6508,248.321,320.0],["1978-11-30",248.321,253.6612,240.3106,250.9911,344.0],["1978-12-01",256.3314,272.3521,256.3314,261.6716,1320.0],["1978-12-04",261.6716,267.0118,256.3313,256.3313,452.0],["1978-12-05",261.6715,275.0221,261.6715,272.352,1248.0],["1978-12-06",272.352,280.3624,267.0118,269.6819,760.0],["1978-12-07",269.682,272.3521,261.6716,261.6716,200.0],["1978-12-08",261.6717,264.3418,250.9912,253.6613,568.0],["1978-12-11",253.6612,261.6716,250.9911,256.3313,340.0],["1978-12-12",256.3313,259.0014,253.6612,256.3313,232.0],["1978-12-13",256.3313,256.3313,248.321,250.9911,464.0],["1978-12-14",250.9912,256.3315,248.3211,253.6613,168.0],["1978-12-15",253.6612,256.3313,245.6509,250.9911,688.0],["1978-12-18",240.3106,240.3106,229.6302,234.9704,728.0],["1978-12-19",234.9704,240.3107,229.6302,232.3003,616.0],["1978-12-20",234.9704,242.9807,234.9704,242.9807,460.0],["1978-12-21",242.9807,256.3313,240.3106,250.9911,744.0],["1978-12-22",250.9911,283.0326,248.321,283.0326,1436.0],["1978-12-26",283.0325,293.713,277.6922,293.713,900.0],["1978-12-27",291.0429,291.0429,275.0221,277.6923,456.0],["1978-12-28",277.6924,277.6924,272.3522,275.0223,952.0],["1978-12-29",275.0222,299.0532,272.352,299.0532,1468.0],["1979-01-02",299.0532,299.0532,283.0325,299.0532,372.0],["1979-01-03",299.0533,299.0533,291.0429,296.3831,600.0],["1979-01-04",296.3831,296.3831,288.3727,291.0428,348.0],["1979-01-05",291.0429,309.7337,291.0429,299.0532,1724.0],["1979-01-08",299.0532,304.3935,288.3728,301.7234,648.0],["1979-01-09",304.3935,312.4039,304.3935,307.0636,924.0],["1979-01-10",307.0636,309.7337,293.713,299.0532,628.0],["1979-01-11",299.0533,301.7234,293.713,296.3831,248.0],["1979-01-12",299.0532,307.0636,299.0532,301.7234,496.0],["1979-01-15",299.0532,299.0532,291.0428,291.0428,304.0],["1979-01-16",291.0429,296.3831,277.6923,277.6923,780.0],["1979-01-17",277.6922,293.713,264.3417,293.713,732.0],["1979-01-18",293.7129,296.3831,283.0325,288.3727,576.0],["1979-01-19",288.3728,288.3728,280.3625,285.7027,464.0],["1979-01-22",285.7026,288.3727,277.6923,277.6923,252.0],["1979-01-23",277.6924,280.3625,272.3522,275.0223,736.0],["1979-01-24",277.6923,285.7027,277.6923,285.7027,540.0],["1979-01-25",283.0326,283.0326,275.0222,283.0326,1604.0],["1979-01-26",283.0325,304.3935,283.0325,299.0532,1788.0],["1979-01-29",299.0532,299.0532,283.0325,293.713,680.0],["1979-01-30",293.713,299.0532,291.0428,293.713,336.0],["1979-01-31",293.713,299.0532,291.0428,291.0428,328.0],["1979-02-01",291.0429,301.7233,288.3728,299.0532,516.0],["1979-02-02",299.0532,307.0635,293.713,293.713,640.0],["1979-02-05",293.713,293.713,288.3727,293.713,140.0],["1979-02-06",293.713,293.713,285.7026,293.713,452.0],["1979-02-07",291.0428,291.0428,283.0325,291.0428,344.0],["1979-02-08",291.0428,296.3831,288.3727,293.713,424.0],["1979-02-09",301.7234,315.074,301.7234,304.3935,1364.0],["1979-02-12",304.3935,309.7337,304.3935,304.3935,632.0],["1979-02-13",307.0636,317.744,307.0636,315.0739,1400.0],["1979-02-14",315.0739,317.744,293.713,293.713,1244.0],["1979-02-15",293.713,307.0636,293.713,304.3935,544.0],["1979-02-16",304.3934,315.0739,299.0532,309.7336,672.0],["1979-02-20",309.7337,309.7337,301.7234,301.7234,292.0],["1979-02-21",301.7233,309.7337,291.0429,299.0532,952.0],["1979-02-22",299.0532,299.0532,291.0428,293.713,376.0],["1979-02-23",293.7129,293.7129,288.3727,288.3727,156.0],["1979-02-26",288.3727,291.0428,285.7026,291.0428,180.0],["1979-02-27",288.3727,288.3727,267.0118,277.6923,880.0],["1979-02-28",277.6923,277.6923,269.6819,277.6923,412.0],["1979-03-01",277.6924,280.3625,275.0222,280.3625,256.0],["1979-03-02",280.3625,293.7131,280.3625,285.7027,432.0],["1979-03-05",293.713,299.0533,293.713,296.3831,752.0],["1979-03-06",296.3831,296.3831,288.3727,288.3727,236.0],["1979-03-07",288.3727,296.3831,288.3727,288.3727,260.0],["1979-03-08",288.3727,291.0428,285.7026,288.3727,200.0],["1979-03-09",288.3727,296.3831,288.3727,291.0428,592.0],["1979-03-12",291.043,293.7131,280.3625,280.3625,484.0],["1979-03-13",283.0325,293.7129,283.0325,288.3727,388.0],["1979-03-14",288.3727,291.0428,288.3727,288.3727,108.0],["1979-03-15",291.0428,301.7233,291.0428,293.713,416.0],["1979-03-16",293.713,315.0739,293.713,315.0739,2152.0],["1979-03-19",315.0739,328.4245,315.0739,315.0739,1800.0],["1979-03-20",315.0739,320.4141,312.4038,315.0739,524.0],["1979-03-21",315.074,317.7441,304.3935,317.7441,1460.0],["1979-03-22",317.744,320.4141,309.7336,309.7336,624.0],["1979-03-23",312.4038,317.744,312.4038,315.0739,504.0],["1979-03-26",315.0739,315.0739,309.7337,315.0739,384.0],["1979-03-27",315.074,323.0844,312.4039,320.4143,1000.0],["1979-03-28",328.4245,336.4349,328.4245,333.7648,2736.0],["1979-03-29",333.7648,336.4349,323.0843,333.7648,1148.0],["1979-03-30",333.7648,339.1051,333.7648,336.435,732.0],["1979-04-02",333.7648,333.7648,323.0843,333.7648,384.0],["1979-04-03",333.7648,344.4453,325.7544,341.7751,1528.0],["1979-04-04",347.1154,357.7959,347.1154,352.4557,2516.0],["1979-04-05",352.4557,357.7959,347.1154,352.4557,1264.0],["1979-04-06",357.7959,365.8062,357.7959,363.1361,2756.0],["1979-04-09",363.136,368.4763,357.7958,357.7958,1244.0],["1979-04-10",357.7958,363.1361,347.1154,347.1154,768.0],["1979-04-11",347.1153,355.1257,339.105,344.4452,1168.0],["1979-04-12",341.7751,341.7751,336.4349,339.105,400.0],["1979-04-16",339.105,344.4453,336.4349,341.7751,560.0],["1979-04-17",341.7751,347.1153,341.7751,344.4452,472.0],["1979-04-18",344.4453,352.4557,344.4453,352.4557,496.0],["1979-04-19",352.4556,371.1465,349.7855,360.466,2300.0],["1979-04-20",360.466,365.8062,357.7959,360.466,900.0],["1979-04-23",360.4659,360.4659,344.4452,344.4452,504.0],["1979-04-24",347.1153,360.4659,347.1153,349.7855,728.0],["1979-04-25",352.4557,368.4764,352.4557,368.4764,2468.0],["1979-04-26",368.4764,387.1672,360.466,360.466,5756.0],["1979-04-27",363.1361,368.4763,363.1361,365.8062,720.0],["1979-04-30",360.4659,360.4659,355.1257,357.7958,512.0],["1979-05-01",357.7959,363.1361,355.1257,355.1257,992.0],["1979-05-02",355.1258,355.1258,352.4557,352.4557,388.0],["1979-05-03",352.4556,357.7959,352.4556,355.1257,640.0],["1979-05-04",355.1257,357.7958,349.7855,349.7855,844.0],["1979-05-07",344.4453,344.4453,333.7648,336.435,912.0],["1979-05-08",336.4349,336.4349,331.0947,333.7648,820.0],["1979-05-09",333.7648,333.7648,323.0843,331.0946,492.0],["1979-05-10",331.0946,331.0946,323.0843,323.0843,368.0],["1979-05-11",320.4143,320.4143,312.4039,320.4143,492.0],["1979-05-14",320.4141,320.4141,309.7336,309.7336,856.0],["1979-05-15",309.7337,320.4142,304.3935,312.4038,560.0],["1979-05-16",312.4039,320.4143,312.4039,320.4143,208.0],["1979-05-17",320.4143,320.4143,315.074,320.4143,396.0],["1979-05-18",320.4143,325.7545,317.7442,320.4143,488.0],["1979-05-21",320.4142,333.7648,320.4142,333.7648,372.0],["1979-05-22",331.0946,331.0946,323.0843,323.0843,196.0],["1979-05-23",325.7544,339.105,325.7544,339.105,404.0],["1979-05-24",339.105,339.105,333.7648,333.7648,216.0],["1979-05-25",333.7649,339.1051,325.7545,325.7545,244.0],["1979-05-29",328.4245,333.7648,328.4245,331.0946,280.0],["1979-05-30",331.0948,333.7649,325.7545,325.7545,392.0],["1979-05-31",325.7544,328.4246,320.4142,328.4246,248.0],["1979-06-01",328.4246,344.4453,328.4246,341.7751,524.0],["1979-06-04",341.7751,355.1257,341.7751,347.1154,680.0],["1979-06-05",357.7959,368.4763,357.7959,363.1361,2480.0],["1979-06-06",363.1361,371.1464,355.1257,355.1257,2180.0],["1979-06-07",360.4659,371.1464,360.4659,365.8062,2040.0],["1979-06-08",365.8062,368.4763,360.4659,365.8062,780.0],["1979-06-11",363.1361,363.1361,357.7959,360.466,408.0],["1979-06-12",363.136,371.1464,363.136,371.1464,1908.0],["1979-06-13",371.1464,373.8165,357.7958,357.7958,988.0],["1979-06-14",357.7959,357.7959,349.7855,352.4557,596.0],["1979-06-15",352.4556,360.466,349.7855,355.1257,432.0],["1979-06-18",355.1257,357.7958,349.7855,349.7855,412.0],["1979-06-19",349.7855,355.1258,349.7855,352.4557,244.0],["1979-06-20",352.4556,360.4659,349.7855,349.7855,396.0],["1979-06-21",349.7855,363.1361,349.7855,363.1361,664.0],["1979-06-22",363.136,365.8062,355.1257,357.7958,356.0],["1979-06-25",355.1257,355.1257,341.7751,341.7751,408.0],["1979-06-26",341.7752,341.7752,331.0947,336.435,644.0],["1979-06-27",336.4349,344.4453,336.4349,341.7751,440.0],["1979-06-28",347.1153,355.1257,347.1153,349.7855,452.0],["1979-06-29",352.4556,368.4763,352.4556,365.8062,692.0],["1979-07-02",365.8062,371.1464,352.4556,357.7958,444.0],["1979-07-03",357.7959,368.4764,357.7959,360.466,520.0],["1979-07-05",360.466,365.8062,360.466,363.1361,376.0],["1979-07-06",365.8062,389.8373,365.8062,384.497,2904.0],["1979-07-09",384.4971,395.1775,384.4971,392.5074,1964.0],["1979-07-10",392.5074,397.8477,384.4971,389.8373,1624.0],["1979-07-11",384.497,384.497,363.136,381.8268,808.0],["1979-07-12",376.4867,376.4867,357.7958,365.8062,800.0],["1979-07-13",365.8063,373.8166,363.1361,368.4764,1004.0],["1979-07-16",368.4763,376.4867,365.8062,365.8062,436.0],["1979-07-17",365.8062,373.8165,357.7958,357.7958,412.0],["1979-07-18",357.7959,363.1361,344.4453,363.1361,656.0],["1979-07-19",363.1361,368.4763,363.1361,365.8062,512.0],["1979-07-20",365.8062,368.4763,360.466,363.1361,152.0],["1979-07-23",363.136,363.136,355.1257,357.7958,380.0],["1979-07-24",357.7959,363.1361,355.1257,355.1257,412.0],["1979-07-25",355.1257,365.8062,352.4556,355.1257,600.0],["1979-07-26",355.1257,363.136,355.1257,357.7958,856.0],["1979-07-27",357.7959,363.1361,352.4557,352.4557,392.0],["1979-07-30",352.4556,360.466,349.7855,355.1257,288.0],["1979-07-31",357.7959,373.8166,357.7959,368.4764,700.0],["1979-08-01",368.4764,371.1465,360.466,360.466,368.0],["1979-08-02",363.1361,365.8062,363.1361,363.1361,464.0],["1979-08-03",363.1361,365.8062,360.466,363.1361,312.0],["1979-08-06",363.1361,365.8062,363.1361,363.1361,312.0],["1979-08-07",363.136,376.4866,363.136,371.1464,888.0],["1979-08-08",371.1464,379.1567,365.8062,371.1464,780.0],["1979-08-09",371.1464,384.497,365.8062,384.497,976.0],["1979-08-10",384.497,392.5073,379.1567,387.1671,1260.0],["1979-08-13",392.5074,413.8684,392.5074,405.858,3236.0],["1979-08-14",405.858,408.5281,400.5177,400.5177,752.0],["1979-08-15",400.5177,403.1878,400.5177,400.5177,608.0],["1979-08-16",400.5177,408.5281,400.5177,403.1879,1056.0],["1979-08-17",403.1879,405.858,400.5177,403.1879,592.0],["1979-08-20",403.1879,413.8684,397.8476,411.1982,1244.0],["1979-08-21",408.5281,408.5281,400.5177,400.5177,420.0],["1979-08-22",400.5178,403.1879,392.5074,392.5074,284.0],["1979-08-23",392.5074,400.5178,392.5074,395.1775,404.0],["1979-08-24",395.1775,397.8477,389.8373,389.8373,1332.0],["1979-08-27",389.8373,397.8477,389.8373,392.5074,752.0],["1979-08-28",389.8372,389.8372,381.8268,381.8268,1100.0],["1979-08-29",381.8269,400.5177,379.1568,400.5177,988.0],["1979-08-30",400.5177,400.5177,395.1775,400.5177,460.0],["1979-08-31",403.1879,408.5281,403.1879,403.1879,1012.0],["1979-09-04",403.1879,405.858,395.1775,397.8476,920.0],["1979-09-05",389.8372,389.8372,371.1464,371.1464,1032.0],["1979-09-06",371.1464,387.1672,371.1464,384.497,696.0],["1979-09-07",384.497,384.497,379.1567,381.8268,1324.0],["1979-09-10",381.8269,403.1878,379.1568,400.5177,1544.0],["1979-09-11",400.5177,408.5281,400.5177,403.1879,1948.0],["1979-09-12",400.5177,400.5177,397.8476,397.8476,404.0],["1979-09-13",400.5178,411.1982,400.5178,405.858,1392.0],["1979-09-14",405.858,424.5488,397.8476,411.1982,1348.0],["1979-09-17",411.1982,421.8787,408.5281,411.1982,712.0],["1979-09-18",411.1982,413.8684,400.5178,411.1982,480.0],["1979-09-19",411.1982,419.2085,408.5281,416.5384,724.0],["1979-09-20",416.5384,421.8786,405.8579,421.8786,732.0],["1979-09-21",421.8787,421.8787,405.858,408.5281,672.0],["1979-09-24",408.5281,421.8787,408.5281,408.5281,764.0],["1979-09-25",408.5281,413.8683,405.858,413.8683,1336.0],["1979-09-26",413.8684,419.2086,411.1982,419.2086,952.0],["1979-09-27",416.5385,416.5385,408.5281,408.5281,852.0],["1979-09-28",408.5281,413.8684,408.5281,411.1982,268.0],["1979-10-01",411.1982,413.8684,408.5281,411.1982,232.0],["1979-10-02",411.1982,437.8994,411.1982,435.2292,1672.0],["1979-10-03",435.2292,435.2292,419.2085,427.2188,1700.0],["1979-10-04",427.219,453.9201,427.219,440.5695,1396.0],["1979-10-05",440.5695,448.5799,432.5592,432.5592,968.0],["1979-10-08",432.5591,435.2292,416.5384,421.8786,552.0],["1979-10-09",416.5385,416.5385,397.8476,397.8476,1800.0],["1979-10-10",387.1671,387.1671,355.1257,376.4866,4180.0],["1979-10-11",376.4866,381.8269,365.8062,371.1464,1488.0],["1979-10-12",371.1465,381.8269,371.1465,373.8166,2476.0],["1979-10-15",373.8165,379.1568,371.1464,376.4866,616.0],["1979-10-16",376.4866,379.1568,371.1464,376.4866,212.0],["1979-10-17",376.4867,392.5074,373.8166,389.8373,584.0],["1979-10-18",389.8372,392.5073,384.497,387.1671,240.0],["1979-10-19",387.1672,389.8373,379.1568,384.497,1292.0],["1979-10-22",373.8166,373.8166,355.1258,360.466,1520.0],["1979-10-23",360.4659,360.4659,344.4452,344.4452,704.0],["1979-10-24",344.4453,355.1258,339.1051,352.4557,264.0],["1979-10-25",352.4557,355.1258,347.1154,352.4557,420.0],["1979-10-26",357.7959,363.1361,357.7959,360.466,276.0],["1979-10-29",363.1361,371.1464,363.1361,365.8062,244.0],["1979-10-30",365.8061,381.8268,365.8061,381.8268,404.0],["1979-10-31",381.8269,389.8373,381.8269,384.497,748.0],["1979-11-01",384.497,392.5074,379.1568,384.497,976.0],["1979-11-02",384.497,392.5074,384.497,384.497,616.0],["1979-11-05",384.497,384.497,376.4866,381.8268,272.0],["1979-11-06",371.1465,371.1465,352.4556,363.1361,564.0],["1979-11-07",360.466,360.466,352.4556,360.466,252.0],["1979-11-08",360.4659,365.8062,357.7958,365.8062,68.0],["1979-11-09",365.8062,368.4763,363.1361,365.8062,528.0],["1979-11-12",365.8062,381.8269,365.8062,376.4866,1084.0],["1979-11-13",381.8269,411.1982,381.8269,397.8476,2292.0],["1979-11-14",397.8476,411.1982,392.5074,400.5177,1152.0],["1979-11-15",355.1258,355.1258,320.4142,352.4557,14080.0],["1979-11-16",352.4556,355.1257,341.7751,344.4452,4944.0],["1979-11-19",347.1154,371.1465,347.1154,363.1361,6484.0],["1979-11-20",363.136,368.4763,355.1257,357.7958,1168.0],["1979-11-21",357.7958,357.7958,339.105,357.7958,1236.0],["1979-11-23",363.136,373.8165,363.136,371.1464,1780.0],["1979-11-26",371.1465,379.1568,368.4764,373.8166,924.0],["1979-11-27",373.8165,373.8165,363.1361,365.8062,1636.0],["1979-11-28",365.8062,365.8062,363.1361,365.8062,600.0],["1979-11-29",365.8062,368.4763,363.1361,363.1361,456.0],["1979-11-30",363.136,363.136,355.1257,357.7958,1816.0],["1979-12-03",357.7958,360.4659,349.7855,349.7855,1076.0],["1979-12-04",349.7855,355.1257,341.7751,344.4452,596.0],["1979-12-05",347.1153,355.1257,347.1153,349.7855,608.0],["1979-12-06",352.4556,363.1361,352.4556,363.1361,444.0],["1979-12-07",363.1361,363.1361,347.1154,347.1154,748.0],["1979-12-10",347.1154,352.4557,347.1154,352.4557,360.0],["1979-12-11",352.4556,355.1257,349.7855,355.1257,484.0],["1979-12-12",357.7959,384.4971,357.7959,379.1568,1836.0],["1979-12-13",379.1567,381.8269,368.4763,371.1464,720.0],["1979-12-14",371.1464,389.8372,371.1464,387.1671,1172.0],["1979-12-17",389.8373,424.5488,389.8373,413.8683,3176.0],["1979-12-18",413.8683,413.8683,397.8476,397.8476,872.0],["1979-12-19",397.8476,403.1879,392.5074,403.1879,356.0],["1979-12-20",405.858,413.8683,405.858,413.8683,384.0],["1979-12-21",413.8683,416.5385,403.1879,403.1879,392.0],["1979-12-24",397.8476,397.8476,389.8373,397.8476,240.0],["1979-12-26",395.1775,395.1775,392.5074,395.1775,560.0],["1979-12-27",395.1775,395.1775,392.5074,392.5074,260.0],["1979-12-28",395.1775,400.5177,395.1775,400.5177,452.0],["1979-12-31",397.8476,397.8476,395.1775,395.1775,444.0],["1980-01-02",395.1775,400.5178,387.1672,389.8373,656.0],["1980-01-03",387.1671,387.1671,373.8165,387.1671,880.0],["1980-01-04",387.1671,387.1671,381.8268,381.8268,284.0],["1980-01-07",381.8268,400.5177,381.8268,387.1671,708.0],["1980-01-08",387.1672,389.8373,384.497,384.497,444.0],["1980-01-09",387.1672,397.8476,387.1672,397.8476,696.0],["1980-01-10",397.8477,397.8477,387.1672,392.5074,448.0],["1980-01-11",392.5073,395.1774,384.497,387.1671,580.0],["1980-01-14",387.1671,400.5177,384.497,400.5177,568.0],["1980-01-15",400.5178,403.1879,389.8373,389.8373,1368.0],["1980-01-16",389.8373,413.8684,389.8373,389.8373,1176.0],["1980-01-17",392.5074,405.858,392.5074,400.5177,1168.0],["1980-01-18",408.5281,424.5488,408.5281,416.5384,1524.0],["1980-01-21",416.5385,421.8787,408.5281,419.2086,2812.0],["1980-01-22",419.2085,435.2292,419.2085,421.8786,4636.0],["1980-01-23",421.8787,437.8994,421.8787,437.8994,828.0],["1980-01-24",437.8994,456.5902,437.8994,437.8994,3444.0],["1980-01-25",437.8993,448.5798,432.5591,448.5798,660.0],["1980-01-28",448.5798,464.6006,445.9097,445.9097,884.0],["1980-01-29",445.9097,480.6213,445.9097,467.2707,4424.0],["1980-01-30",467.2707,475.281,461.9305,467.2707,1044.0],["1980-01-31",467.2707,491.3017,456.5902,477.9511,2168.0],["1980-02-01",477.9511,477.9511,469.9408,475.281,340.0],["1980-02-04",475.281,475.281,469.9408,475.281,840.0],["1980-02-05",472.6109,472.6109,467.2707,472.6109,616.0],["1980-02-06",472.6109,475.281,469.9408,475.281,264.0],["1980-02-07",475.2811,509.9926,475.2811,504.6524,2192.0],["1980-02-08",504.6523,520.673,504.6523,512.6627,692.0],["1980-02-11",512.6628,531.3536,504.6524,504.6524,1996.0],["1980-02-12",501.9822,501.9822,485.9615,499.3121,808.0],["1980-02-13",504.6523,520.6731,504.6523,509.9926,1660.0],["1980-02-14",509.9926,512.6627,491.3017,491.3017,1020.0],["1980-02-15",483.2914,483.2914,469.9408,477.9511,588.0],["1980-02-19",477.9511,477.9511,451.25,453.9201,640.0],["1980-02-20",459.2604,488.6318,459.2604,480.6214,1128.0],["1980-02-21",509.9925,539.3638,509.9925,534.0236,2388.0],["1980-02-22",534.0236,534.0236,518.0029,531.3535,1164.0],["1980-02-25",523.3432,523.3432,504.6523,509.9926,480.0],["1980-02-26",509.9926,523.3432,501.9823,523.3432,400.0],["1980-02-27",531.3534,550.0443,531.3534,534.0236,908.0],["1980-02-28",534.0238,534.0238,526.0135,528.6836,244.0],["1980-02-29",528.6834,528.6834,518.003,523.3432,612.0],["1980-03-03",520.673,520.673,501.9822,501.9822,272.0],["1980-03-04",496.642,496.642,480.6213,491.3017,412.0],["1980-03-05",485.9615,485.9615,464.6006,467.2707,236.0],["1980-03-06",461.9304,461.9304,421.8786,427.2188,804.0],["1980-03-07",419.2086,419.2086,405.858,413.8683,952.0],["1980-03-10",413.8683,419.2086,397.8476,413.8683,912.0],["1980-03-11",421.8786,432.5591,421.8786,429.889,304.0],["1980-03-12",437.8994,453.9201,437.8994,451.25,964.0],["1980-03-13",451.25,453.9201,443.2396,445.9097,608.0],["1980-03-14",443.2396,443.2396,432.5592,432.5592,248.0],["1980-03-17",427.2189,427.2189,405.858,405.858,1568.0],["1980-03-18",405.858,405.858,395.1775,400.5177,728.0],["1980-03-19",405.858,419.2086,405.858,408.5281,1044.0],["1980-03-20",411.1982,416.5384,411.1982,413.8683,216.0],["1980-03-21",413.8683,413.8683,405.858,408.5281,340.0],["1980-03-24",408.5281,413.8683,400.5177,400.5177,612.0],["1980-03-25",400.5177,403.1878,387.1671,387.1671,412.0],["1980-03-26",387.1672,389.8373,384.497,384.497,224.0],["1980-03-27",373.8165,373.8165,317.744,331.0946,1308.0],["1980-03-28",363.1361,381.8269,363.1361,379.1568,572.0],["1980-03-31",381.8269,395.1775,381.8269,392.5074,648.0],["1980-04-01",392.5074,395.1775,392.5074,392.5074,1196.0],["1980-04-02",392.5074,395.1775,392.5074,395.1775,704.0],["1980-04-03",395.1775,397.8476,395.1775,397.8476,696.0],["1980-04-07",397.8477,403.1879,387.1672,389.8373,960.0],["1980-04-08",389.8373,389.8373,373.8166,384.497,712.0],["1980-04-09",384.4971,389.8373,384.4971,389.8373,108.0],["1980-04-10",392.5074,397.8476,392.5074,395.1775,372.0],["1980-04-11",395.1775,397.8477,384.4971,392.5074,788.0],["1980-04-14",389.8373,389.8373,379.1568,379.1568,152.0],["1980-04-15",379.1567,389.8372,376.4866,387.1671,808.0],["1980-04-16",387.1672,403.1879,384.497,384.497,844.0],["1980-04-17",384.497,387.1672,381.8269,384.497,156.0],["1980-04-18",384.497,387.1672,384.497,384.497,360.0],["1980-04-21",384.497,389.8373,384.497,384.497,440.0],["1980-04-22",387.1672,405.858,387.1672,405.858,632.0],["1980-04-23",405.858,427.2189,403.1879,419.2086,820.0],["1980-04-24",419.2086,421.8787,413.8684,419.2086,192.0],["1980-04-25",411.1982,411.1982,405.858,405.858,1020.0],["1980-04-28",405.858,411.1982,405.858,405.858,48.0],["1980-04-29",405.858,411.1982,405.858,411.1982,132.0],["1980-04-30",408.5281,408.5281,400.5178,408.5281,216.0],["1980-05-01",405.858,405.858,387.1672,392.5074,172.0],["1980-05-02",392.5074,400.5177,387.1671,400.5177,188.0],["1980-05-05",400.5177,405.858,397.8476,397.8476,208.0],["1980-05-06",400.5178,411.1982,400.5178,405.858,176.0],["1980-05-07",405.8579,429.889,405.8579,427.2188,380.0],["1980-05-08",427.2189,435.2292,416.5384,416.5384,3180.0],["1980-05-09",416.5385,419.2086,405.858,405.858,264.0],["1980-05-12",405.858,405.858,392.5074,392.5074,420.0],["1980-05-13",392.5074,400.5177,389.8373,400.5177,700.0],["1980-05-14",400.5178,405.858,389.8373,389.8373,304.0],["1980-05-15",389.8372,389.8372,384.497,387.1671,2556.0],["1980-05-16",387.1672,392.5074,387.1672,392.5074,2568.0],["1980-05-19",392.5074,397.8476,389.8373,397.8476,896.0],["1980-05-20",400.5177,405.858,400.5177,403.1879,928.0],["1980-05-21",403.1879,405.858,395.1775,397.8476,596.0],["1980-05-22",397.8476,403.1879,392.5074,395.1775,672.0],["1980-05-23",395.1775,416.5384,395.1775,413.8683,2352.0],["1980-05-27",416.5384,427.2188,416.5384,427.2188,676.0],["1980-05-28",432.5592,456.5902,432.5592,451.25,1208.0],["1980-05-29",451.25,451.25,440.5695,440.5695,1060.0],["1980-05-30",440.5695,475.281,437.8994,461.9305,788.0],["1980-06-02",461.9305,472.6109,459.2603,461.9305,588.0],["1980-06-03",461.9305,469.9408,456.5902,461.9305,580.0],["1980-06-04",461.9304,469.9408,459.2603,469.9408,492.0],["1980-06-05",469.9408,480.6213,464.6006,469.9408,1544.0],["1980-06-06",469.9408,501.9822,469.9408,501.9822,1724.0],["1980-06-09",501.9823,501.9823,485.9616,488.6317,260.0],["1980-06-10",488.6316,501.9822,485.9615,499.3121,1240.0],["1980-06-11",496.642,496.642,488.6317,493.9719,672.0],["1980-06-12",493.9718,493.9718,488.6316,491.3017,1668.0],["1980-06-13",491.3017,491.3017,488.6316,491.3017,264.0],["1980-06-16",493.9719,509.9926,493.9719,509.9926,1088.0],["1980-06-17",509.9926,515.3328,499.3121,499.3121,376.0],["1980-06-18",499.3121,499.3121,491.3017,491.3017,528.0],["1980-06-19",491.3019,501.9823,480.6214,480.6214,832.0],["1980-06-20",480.6213,485.9615,475.281,477.9511,360.0],["1980-06-23",475.2811,475.2811,456.5902,459.2603,304.0],["1980-06-24",461.9304,480.6212,461.9304,475.281,400.0],["1980-06-25",480.6212,509.9925,480.6212,501.9822,980.0],["1980-06-26",501.9822,507.3224,491.3017,491.3017,1224.0],["1980-06-27",491.3017,499.312,491.3017,496.6419,252.0],["1980-06-30",491.3019,491.3019,477.9513,480.6214,684.0],["1980-07-01",480.6212,488.6315,480.6212,483.2913,196.0],["1980-07-02",483.2915,485.9616,475.2812,480.6214,200.0],["1980-07-03",483.2913,491.3016,483.2913,483.2913,744.0],["1980-07-07",491.302,507.3227,491.302,507.3227,364.0],["1980-07-08",507.3227,520.6733,504.6526,507.3227,1372.0],["1980-07-09",507.3224,515.3327,496.6419,496.6419,912.0],["1980-07-10",496.642,501.9822,485.9615,491.3017,204.0],["1980-07-11",491.3018,499.3122,488.6317,493.9719,160.0],["1980-07-14",493.9718,499.3121,488.6316,491.3017,636.0],["1980-07-15",499.3121,518.0029,499.3121,499.3121,756.0],["1980-07-16",504.6523,509.9926,504.6523,509.9926,384.0],["1980-07-17",509.9928,509.9928,507.3227,507.3227,1072.0],["1980-07-18",507.3225,515.3329,501.9823,504.6524,972.0],["1980-07-21",504.6523,509.9925,499.3121,501.9822,1008.0],["1980-07-22",501.9823,504.6524,493.9719,504.6524,1092.0],["1980-07-23",504.6523,504.6523,493.9718,501.9822,284.0],["1980-07-24",501.9821,504.6523,496.6419,496.6419,180.0],["1980-07-25",499.3122,518.0031,499.3122,518.0031,492.0],["1980-07-28",523.3433,560.725,523.3433,560.725,1532.0],["1980-07-29",560.725,574.0756,550.0446,550.0446,2072.0],["1980-07-30",550.0443,563.3949,547.3741,547.3741,1080.0],["1980-07-31",547.3742,547.3742,520.673,531.3535,496.0],["1980-08-01",531.3535,539.3639,531.3535,531.3535,352.0],["1980-08-04",531.3536,536.6938,520.6731,523.3432,548.0],["1980-08-05",523.3431,552.7144,523.3431,534.0236,380.0],["1980-08-06",534.0238,536.6939,509.9927,520.6732,2040.0],["1980-08-07",520.6732,526.0134,518.0031,518.0031,4520.0],["1980-08-08",531.3534,550.0442,531.3534,539.3638,1472.0],["1980-08-11",539.3639,566.0651,536.6938,563.395,2932.0],["1980-08-12",563.3948,584.7558,560.7247,576.7454,2092.0],["1980-08-13",576.7456,587.4261,571.4054,571.4054,784.0],["1980-08-14",574.0754,584.7559,574.0754,574.0754,776.0],["1980-08-15",574.0753,590.096,574.0753,576.7454,1108.0],["1980-08-18",576.7457,579.4158,560.725,560.725,728.0],["1980-08-19",560.7249,571.4054,558.0548,571.4054,332.0],["1980-08-20",571.4051,582.0856,568.735,579.4155,860.0],["1980-08-21",579.4157,592.7663,568.7352,574.0754,912.0],["1980-08-22",574.0755,608.787,571.4053,595.4364,1496.0],["1980-08-25",595.4364,603.4467,595.4364,603.4467,492.0],["1980-08-26",595.4364,595.4364,592.7663,595.4364,300.0],["1980-08-27",595.4363,595.4363,582.0857,587.4259,508.0],["1980-08-28",587.4259,592.7661,576.7454,576.7454,1156.0],["1980-08-29",566.0652,566.0652,555.3847,560.725,684.0],["1980-09-02",560.7248,574.0753,555.3845,568.7351,312.0],["1980-09-03",574.0753,587.4259,574.0753,576.7454,908.0],["1980-09-04",576.7454,592.7661,576.7454,576.7454,1120.0],["1980-09-05",576.7453,582.0856,571.4051,579.4155,928.0],["1980-09-08",579.4158,592.7663,571.4054,571.4054,1328.0],["1980-09-09",571.4052,579.4155,555.3845,576.7454,1404.0],["1980-09-10",576.7454,587.4259,574.0753,587.4259,888.0],["1980-09-11",587.4261,606.1169,584.756,606.1169,888.0],["1980-09-12",608.787,627.4778,608.787,624.8077,1024.0],["1980-09-15",624.8077,648.8388,619.4675,622.1376,840.0],["1980-09-16",624.8076,635.4881,624.8076,630.1478,412.0],["1980-09-17",630.1478,640.8283,630.1478,630.1478,916.0],["1980-09-18",632.818,646.1686,632.818,635.4882,5184.0],["1980-09-19",635.4881,640.8283,622.1375,630.1478,1204.0],["1980-09-22",630.1478,630.1478,616.7972,619.4673,688.0],["1980-09-23",619.4673,640.8282,611.4569,619.4673,1304.0],["1980-09-24",619.4675,667.5297,619.4675,664.8596,1248.0],["1980-09-25",664.8594,686.2204,664.8594,675.5399,1604.0],["1980-09-26",667.5296,667.5296,622.1376,622.1376,1084.0],["1980-09-29",616.7971,616.7971,598.1063,611.4569,804.0],["1980-09-30",611.4571,632.8181,608.787,632.8181,340.0],["1980-10-01",632.8181,638.1584,627.4779,638.1584,1460.0],["1980-10-02",640.8285,680.8803,640.8285,680.8803,3584.0],["1980-10-03",683.5504,752.9735,683.5504,736.9528,1620.0],["1980-10-06",736.9524,747.6329,734.2823,739.6226,868.0],["1980-10-07",739.6227,742.2928,715.5916,715.5916,684.0],["1980-10-08",715.5916,715.5916,704.9111,715.5916,596.0],["1980-10-09",715.5918,715.5918,696.901,704.9113,412.0],["1980-10-10",704.9113,707.5814,696.901,704.9113,904.0],["1980-10-13",704.9112,704.9112,699.5709,699.5709,1976.0],["1980-10-14",702.2411,739.6227,702.2411,731.6124,832.0],["1980-10-15",736.9526,774.3342,736.9526,771.6641,1836.0],["1980-10-16",771.664,782.3444,739.6226,739.6226,1272.0],["1980-10-17",739.6227,747.633,731.6123,742.2928,580.0],["1980-10-20",742.2928,747.633,731.6123,744.9629,388.0],["1980-10-21",744.963,744.963,718.2618,718.2618,376.0],["1980-10-22",718.2619,728.9423,715.5917,726.2722,312.0],["1980-10-23",726.2722,736.9527,723.6021,726.2722,332.0],["1980-10-24",726.2722,731.6125,720.932,726.2722,228.0],["1980-10-27",726.2721,726.2721,715.5916,715.5916,388.0],["1980-10-28",715.5916,720.9319,688.8904,688.8904,528.0],["1980-10-29",688.8904,710.2514,654.1789,654.1789,524.0],["1980-10-30",635.4881,635.4881,592.7662,603.4467,3460.0],["1980-10-31",603.4468,648.8389,603.4468,648.8389,1608.0],["1980-11-03",648.8387,670.1996,643.4985,646.1686,544.0],["1980-11-05",646.1687,664.8596,638.1584,638.1584,800.0],["1980-11-06",638.1582,640.8283,630.1478,630.1478,1600.0],["1980-11-07",630.1478,630.1478,622.1375,630.1478,676.0],["1980-11-10",638.1582,646.1686,638.1582,643.4985,360.0],["1980-11-11",648.8387,672.8698,648.8387,667.5295,164.0],["1980-11-12",675.54,712.9217,675.54,712.9217,928.0],["1980-11-13",715.5916,723.602,715.5916,715.5916,432.0],["1980-11-14",731.6123,758.3135,731.6123,742.2928,800.0],["1980-11-17",742.2929,768.9941,726.2722,768.9941,556.0],["1980-11-18",768.994,777.0044,750.3032,755.6434,492.0],["1980-11-19",763.6539,787.685,763.6539,779.6746,692.0],["1980-11-20",779.6745,779.6745,755.6434,755.6434,572.0],["1980-11-21",755.6434,763.6537,742.2928,744.9629,468.0],["1980-11-24",742.2928,742.2928,712.9215,715.5916,312.0],["1980-11-25",712.9217,712.9217,702.2412,712.9217,372.0],["1980-11-26",712.9216,723.6021,712.9216,723.6021,600.0],["1980-11-28",723.6021,723.6021,720.932,720.932,164.0],["1980-12-01",720.932,736.9527,720.932,734.2826,1368.0],["1980-12-02",726.2722,726.2722,715.5917,726.2722,2208.0],["1980-12-03",723.6021,723.6021,715.5917,723.6021,484.0],["1980-12-04",723.6021,723.6021,718.2619,720.932,540.0],["1980-12-05",718.2617,718.2617,704.9111,715.5916,912.0],["1980-12-08",704.9114,704.9114,640.8286,640.8286,724.0],["1980-12-09",640.8285,646.1687,630.148,638.1584,744.0],["1980-12-10",638.1584,648.8389,635.4883,648.8389,424.0],["1980-12-11",643.4985,643.4985,630.1479,632.8181,888.0],["1980-12-12",638.1584,648.8389,638.1584,640.8286,404.0],["1980-12-15",640.8284,640.8284,630.1479,635.4882,176.0],["1980-12-16",635.4883,640.8286,630.1481,640.8286,300.0],["1980-12-17",646.1687,702.2411,646.1687,702.2411,1332.0],["1980-12-18",710.2514,747.6331,710.2514,731.6124,712.0],["1980-12-19",728.9423,728.9423,720.932,726.2722,544.0],["1980-12-22",726.2721,742.2928,726.2721,742.2928,492.0],["1980-12-23",739.6227,739.6227,715.5916,715.5916,912.0],["1980-12-24",715.5918,715.5918,707.5815,712.9217,544.0],["1980-12-26",715.5917,726.2722,715.5917,726.2722,76.0],["1980-12-29",726.2722,726.2722,720.932,726.2722,168.0],["1980-12-30",726.2722,726.2722,715.5917,726.2722,356.0],["1980-12-31",726.2722,726.2722,715.5917,726.2722,480.0],["1981-01-02",726.2722,728.9423,723.6021,723.6021,188.0],["1981-01-05",723.6021,723.6021,699.5711,704.9113,548.0],["1981-01-06",704.9112,715.5917,675.5399,683.5503,1152.0],["1981-01-07",638.1584,638.1584,606.117,638.1584,1600.0],["1981-01-08",638.1581,643.4983,616.7972,619.4673,724.0],["1981-01-09",619.4675,624.8077,579.4157,622.1376,2572.0],["1981-01-12",622.1377,640.8285,622.1377,638.1584,888.0],["1981-01-13",638.1583,640.8284,632.818,635.4882,364.0],["1981-01-14",646.1686,662.1893,646.1686,662.1893,1316.0],["1981-01-15",662.1895,672.8699,662.1895,672.8699,404.0],["1981-01-16",686.2203,699.5709,686.2203,699.5709,212.0],["1981-01-19",699.5711,712.9217,699.5711,712.9217,520.0],["1981-01-20",712.9216,712.9216,678.21,678.21,1856.0],["1981-01-21",672.8699,672.8699,643.4986,664.8596,1008.0],["1981-01-22",664.8594,667.5295,643.4985,646.1686,188.0],["1981-01-23",648.8387,662.1893,648.8387,662.1893,68.0],["1981-01-26",662.1896,667.5298,651.5091,651.5091,340.0],["1981-01-27",654.1789,662.1893,654.1789,662.1893,268.0],["1981-01-28",662.1893,662.1893,654.179,659.5192,164.0],["1981-01-29",656.8491,656.8491,651.5089,656.8491,124.0],["1981-01-30",656.8491,659.5192,632.8181,632.8181,360.0],["1981-02-02",624.8076,624.8076,587.426,590.0961,300.0],["1981-02-03",590.0962,600.7766,574.0755,595.4364,548.0],["1981-02-04",595.4362,616.7971,595.4362,611.4569,648.0],["1981-02-05",611.4572,614.1273,603.4468,606.1169,556.0],["1981-02-06",614.1271,630.1478,614.1271,630.1478,420.0],["1981-02-09",630.1478,630.1478,614.127,619.4673,356.0],["1981-02-10",619.4674,662.1893,614.1271,662.1893,824.0],["1981-02-11",662.1896,667.5298,651.5091,651.5091,784.0],["1981-02-12",646.1688,646.1688,638.1584,640.8286,312.0],["1981-02-13",640.8285,648.8389,635.4883,648.8389,428.0],["1981-02-17",648.8387,656.8491,632.818,646.1686,556.0],["1981-02-18",646.1686,662.1893,640.8283,662.1893,576.0],["1981-02-19",662.1895,664.8596,638.1584,638.1584,332.0],["1981-02-20",638.1584,638.1584,632.8181,638.1584,84.0],["1981-02-23",638.1582,643.4985,632.818,643.4985,324.0],["1981-02-24",643.4985,656.8491,640.8284,643.4985,200.0],["1981-02-25",643.4987,648.8389,635.4883,640.8286,236.0],["1981-02-26",651.509,664.8596,651.509,664.8596,716.0],["1981-02-27",664.8594,694.2307,662.1893,694.2307,720.0],["1981-03-02",694.2307,704.9112,691.5606,694.2307,428.0],["1981-03-03",694.2307,699.5709,691.5606,694.2307,212.0],["1981-03-04",694.2308,702.2411,694.2308,696.9009,272.0],["1981-03-05",696.9009,710.2515,696.9009,702.2411,568.0],["1981-03-06",702.2412,707.5814,702.2412,704.9113,1660.0],["1981-03-09",704.9113,712.9217,702.2412,704.9113,440.0],["1981-03-10",704.9112,707.5814,696.9009,696.9009,1452.0],["1981-03-11",694.2308,694.2308,683.5503,683.5503,172.0],["1981-03-12",683.5503,686.2204,678.21,678.21,188.0],["1981-03-13",680.8802,686.2204,680.8802,683.5503,1332.0],["1981-03-16",683.5503,688.8905,680.8802,683.5503,284.0],["1981-03-17",683.5504,683.5504,670.1998,672.8699,1124.0],["1981-03-18",672.8699,672.8699,656.8492,672.8699,572.0],["1981-03-19",672.8699,675.5401,672.8699,672.8699,160.0],["1981-03-20",670.1997,670.1997,664.8595,670.1997,304.0],["1981-03-23",670.1998,696.901,667.5297,691.5608,296.0],["1981-03-24",704.9112,731.6124,704.9112,728.9423,1292.0],["1981-03-25",728.9424,728.9424,718.2619,720.932,264.0],["1981-03-26",720.9319,726.2721,718.2618,718.2618,348.0],["1981-03-27",718.2619,723.6021,702.2412,704.9113,236.0],["1981-03-30",702.2411,702.2411,694.2307,694.2307,236.0],["1981-03-31",694.2308,726.2722,688.8906,726.2722,460.0],["1981-04-01",734.2826,739.6229,734.2826,736.9528,260.0],["1981-04-02",736.9527,739.6228,720.932,720.932,256.0],["1981-04-03",726.2722,747.6332,726.2722,747.6332,264.0],["1981-04-06",747.6329,750.303,726.272,739.6226,748.0],["1981-04-07",739.6227,739.6227,710.2514,718.2618,392.0],["1981-04-08",718.2618,728.9423,718.2618,723.6021,220.0],["1981-04-09",723.6022,728.9424,707.5815,712.9217,284.0],["1981-04-10",712.9216,731.6124,712.9216,728.9423,504.0],["1981-04-13",723.602,723.602,710.2514,718.2618,456.0],["1981-04-14",718.2618,718.2618,710.2514,718.2618,2000.0],["1981-04-15",704.9112,704.9112,683.5502,694.2307,2676.0],["1981-04-16",699.571,726.2722,699.571,726.2722,600.0],["1981-04-20",726.2721,731.6124,718.2618,731.6124,392.0],["1981-04-21",726.2721,726.2721,715.5916,715.5916,1344.0],["1981-04-22",710.2516,710.2516,694.2308,704.9113,520.0],["1981-04-23",704.9113,704.9113,699.5711,704.9113,484.0],["1981-04-24",704.9112,710.2515,696.9009,710.2515,1016.0],["1981-04-27",710.2515,720.9319,707.5813,710.2515,424.0],["1981-04-28",704.9112,704.9112,678.2101,683.5503,236.0],["1981-04-29",683.5504,683.5504,662.1894,664.8596,384.0],["1981-04-30",664.8595,664.8595,659.5192,659.5192,328.0],["1981-05-01",659.5191,659.5191,654.1789,654.1789,184.0],["1981-05-04",654.1791,654.1791,635.4883,638.1584,128.0],["1981-05-05",638.1583,640.8284,632.8181,632.8181,320.0],["1981-05-06",632.818,643.4985,632.818,635.4882,280.0],["1981-05-07",640.8284,662.1894,640.8284,656.8491,332.0],["1981-05-08",659.5192,664.8595,659.5192,659.5192,120.0],["1981-05-11",651.5089,651.5089,632.8181,632.8181,336.0],["1981-05-12",632.818,632.818,619.4675,622.1376,1928.0],["1981-05-13",622.1374,624.8075,616.7972,619.4673,268.0],["1981-05-14",619.4674,619.4674,608.7869,616.7973,256.0],["1981-05-15",616.7972,624.8075,614.127,619.4673,364.0],["1981-05-18",619.4675,619.4675,611.4571,614.1273,448.0],["1981-05-19",614.1273,614.1273,608.787,614.1273,348.0],["1981-05-20",614.1271,662.1893,608.7869,662.1893,220.0],["1981-05-21",659.5192,659.5192,627.4778,627.4778,256.0],["1981-05-22",627.4777,632.8179,624.8076,630.1478,248.0],["1981-05-26",630.1478,632.8179,619.4673,619.4673,312.0],["1981-05-27",619.4673,624.8075,611.4569,611.4569,436.0],["1981-05-28",611.457,616.7972,582.0857,582.0857,348.0],["1981-05-29",582.0857,584.7558,571.4052,576.7454,916.0],["1981-06-01",576.7456,582.0858,571.4053,574.0754,460.0],["1981-06-02",568.7351,568.7351,552.7144,552.7144,392.0],["1981-06-03",552.7147,555.3848,542.0342,550.0446,644.0],["1981-06-04",560.7246,584.7557,560.7246,579.4155,408.0],["1981-06-05",576.7456,576.7456,571.4053,574.0754,176.0],["1981-06-08",568.7352,568.7352,563.395,563.395,120.0],["1981-06-09",563.395,566.0651,560.7249,566.0651,412.0],["1981-06-10",566.0652,566.0652,560.725,560.725,176.0],["1981-06-11",555.3845,555.3845,550.0443,555.3845,360.0],["1981-06-12",552.7144,552.7144,512.6626,534.0236,1032.0],["1981-06-15",534.0237,534.0237,520.6731,526.0133,420.0],["1981-06-16",526.0134,531.3536,515.3329,518.0031,444.0],["1981-06-17",518.0029,518.0029,501.9822,512.6627,728.0],["1981-06-18",512.6627,523.3432,509.9926,509.9926,904.0],["1981-06-19",509.9926,512.6627,501.9822,509.9926,408.0],["1981-06-22",518.0029,534.0236,518.0029,534.0236,988.0],["1981-06-23",534.0236,534.0236,523.3431,534.0236,564.0],["1981-06-24",534.0238,534.0238,520.6732,520.6732,196.0],["1981-06-25",520.6731,526.0133,518.003,526.0133,348.0],["1981-06-26",526.0135,531.3537,512.6629,520.6732,372.0],["1981-06-29",520.6732,528.6835,512.6628,518.0031,236.0],["1981-06-30",518.0029,518.0029,507.3225,509.9926,384.0],["1981-07-01",512.6626,539.3638,512.6626,539.3638,576.0],["1981-07-02",539.3641,544.7043,528.6836,528.6836,224.0],["1981-07-06",528.6835,531.3536,512.6628,518.0031,592.0],["1981-07-07",518.0029,520.673,512.6627,512.6627,204.0],["1981-07-08",515.3328,526.0133,515.3328,526.0133,228.0],["1981-07-09",534.0236,555.3845,534.0236,544.704,532.0],["1981-07-10",544.7043,550.0446,544.7043,550.0446,192.0],["1981-07-13",550.0445,568.7353,518.0031,518.0031,324.0],["1981-07-14",518.0031,534.0238,512.6628,518.0031,692.0],["1981-07-15",523.3432,539.3639,523.3432,531.3535,1256.0],["1981-07-16",531.3534,539.3638,531.3534,539.3638,1036.0],["1981-07-17",544.7043,560.725,544.7043,560.725,1000.0],["1981-07-20",560.725,568.7354,550.0446,550.0446,376.0],["1981-07-21",550.0444,550.0444,542.0341,542.0341,724.0],["1981-07-22",542.0339,568.7351,542.0339,555.3845,336.0],["1981-07-23",555.3845,558.0546,544.704,555.3845,252.0],["1981-07-24",558.0547,568.7352,558.0547,563.395,504.0],["1981-07-27",568.7352,595.4364,568.7352,595.4364,1472.0],["1981-07-28",600.7767,619.4675,600.7767,606.1169,1148.0],["1981-07-29",611.4569,616.7971,611.4569,611.4569,1636.0],["1981-07-30",611.4572,638.1584,611.4572,638.1584,292.0],["1981-07-31",638.1582,656.849,638.1582,654.1789,880.0],["1981-08-03",654.1789,656.8491,643.4985,646.1686,468.0],["1981-08-04",643.4985,643.4985,627.4778,635.4882,476.0],["1981-08-05",638.1582,646.1686,638.1582,646.1686,832.0],["1981-08-06",646.1687,648.8389,643.4986,648.8389,392.0],["1981-08-07",648.8389,648.8389,643.4986,648.8389,152.0],["1981-08-10",640.8283,640.8283,630.1478,630.1478,308.0],["1981-08-11",630.1479,638.1583,624.8077,627.4778,296.0],["1981-08-12",635.4883,646.1687,635.4883,638.1584,712.0],["1981-08-13",638.1584,643.4986,627.4779,638.1584,484.0],["1981-08-14",640.8286,648.8389,640.8286,640.8286,128.0],["1981-08-17",640.8286,646.1688,638.1584,640.8286,132.0],["1981-08-18",640.8284,640.8284,624.8077,624.8077,128.0],["1981-08-19",624.8075,624.8075,598.1064,600.7765,180.0],["1981-08-20",600.7767,614.1273,598.1065,614.1273,316.0],["1981-08-21",608.787,608.787,600.7766,608.787,104.0],["1981-08-24",608.7869,608.7869,568.7351,568.7351,316.0],["1981-08-25",560.7248,560.7248,555.3846,558.0547,572.0],["1981-08-26",558.0547,576.7455,558.0547,558.0547,300.0],["1981-08-27",558.0547,560.7248,552.7144,552.7144,196.0],["1981-08-28",558.0546,576.7454,558.0546,576.7454,140.0],["1981-08-31",576.7455,598.1064,571.4053,598.1064,512.0],["1981-09-01",590.0961,590.0961,571.4053,574.0754,372.0],["1981-09-02",574.0756,574.0756,560.725,560.725,248.0],["1981-09-03",560.7247,560.7247,547.3741,547.3741,864.0],["1981-09-04",544.7042,544.7042,526.0133,542.0341,384.0],["1981-09-08",539.3639,539.3639,526.0133,531.3535,212.0],["1981-09-09",531.3534,547.3741,531.3534,547.3741,352.0],["1981-09-10",552.7145,566.0651,552.7145,563.395,232.0],["1981-09-11",563.395,568.7352,560.7249,566.0651,144.0],["1981-09-14",566.0651,571.4054,566.0651,566.0651,132.0],["1981-09-15",560.7248,560.7248,552.7144,552.7144,132.0],["1981-09-16",544.7041,544.7041,515.3328,523.3432,528.0],["1981-09-17",520.673,520.673,512.6627,512.6627,596.0],["1981-09-18",507.3223,507.3223,483.2913,483.2913,228.0],["1981-09-21",485.9616,520.6732,485.9616,518.0031,508.0],["1981-09-22",515.3327,515.3327,496.6419,496.6419,232.0],["1981-09-23",499.3121,507.3225,499.3121,499.3121,284.0],["1981-09-24",499.3122,504.6524,496.642,504.6524,292.0],["1981-09-25",504.6523,507.3225,469.9408,469.9408,2088.0],["1981-09-28",469.9407,483.2913,437.8993,483.2913,608.0],["1981-09-29",485.9615,499.3121,485.9615,491.3017,1008.0],["1981-09-30",491.3017,507.3224,491.3017,501.9822,272.0],["1981-10-01",496.642,496.642,491.3018,493.9719,64.0],["1981-10-02",496.6419,501.9821,496.6419,496.6419,196.0],["1981-10-05",501.9824,526.0135,501.9824,520.6732,1480.0],["1981-10-06",520.673,563.3949,520.673,555.3845,316.0],["1981-10-07",555.3847,560.725,550.0445,560.725,368.0],["1981-10-08",560.7247,563.3949,547.3741,547.3741,152.0],["1981-10-09",547.3741,547.3741,544.704,547.3741,64.0],["1981-10-12",547.3741,550.0443,534.0236,534.0236,472.0],["1981-10-13",534.0236,536.6937,534.0236,534.0236,480.0],["1981-10-14",528.6834,528.6834,512.6627,512.6627,132.0],["1981-10-15",504.6524,504.6524,491.3018,504.6524,240.0],["1981-10-16",504.6524,504.6524,499.3122,504.6524,84.0],["1981-10-19",499.3121,499.3121,491.3017,491.3017,68.0],["1981-10-20",491.3018,493.9719,485.9616,493.9719,152.0],["1981-10-21",496.642,526.0133,496.642,523.3432,364.0],["1981-10-22",523.3432,531.3535,518.0029,531.3535,1332.0],["1981-10-23",531.3536,531.3536,523.3432,523.3432,64.0],["1981-10-26",523.3431,523.3431,512.6627,512.6627,76.0],["1981-10-27",512.6629,515.3331,504.6526,507.3227,140.0],["1981-10-28",507.3225,507.3225,496.642,499.3121,212.0],["1981-10-29",496.642,496.642,488.6317,488.6317,436.0],["1981-10-30",488.6316,509.9926,485.9615,499.3121,476.0],["1981-11-02",499.312,509.9925,496.6419,496.6419,1404.0],["1981-11-03",501.9822,509.9926,501.9822,509.9926,196.0],["1981-11-04",509.9926,509.9926,488.6317,488.6317,192.0],["1981-11-05",491.3017,507.3224,491.3017,501.9822,468.0],["1981-11-06",501.9822,512.6627,501.9822,512.6627,200.0],["1981-11-09",509.9926,509.9926,504.6523,509.9926,176.0],["1981-11-10",509.9926,518.0029,509.9926,509.9926,1024.0],["1981-11-11",507.3224,507.3224,496.6419,496.6419,248.0],["1981-11-12",496.6419,509.9925,493.9718,496.6419,1808.0],["1981-11-13",496.6419,499.312,485.9615,485.9615,200.0],["1981-11-16",485.9615,485.9615,472.6109,472.6109,168.0],["1981-11-17",472.6109,477.9512,469.9408,469.9408,132.0],["1981-11-18",472.6108,483.2913,472.6108,483.2913,332.0],["1981-11-19",483.2913,483.2913,477.9511,483.2913,404.0],["1981-11-20",483.2914,491.3017,472.6109,491.3017,1980.0],["1981-11-23",491.3018,493.9719,485.9616,488.6317,68.0],["1981-11-24",488.6315,491.3016,483.2913,483.2913,980.0],["1981-11-25",485.9617,507.3227,485.9617,507.3227,488.0],["1981-11-27",507.3224,512.6627,507.3224,512.6627,332.0],["1981-11-30",512.6629,528.6836,512.6629,528.6836,424.0],["1981-12-01",531.3534,547.3741,531.3534,547.3741,496.0],["1981-12-02",547.3742,555.3845,547.3742,555.3845,288.0],["1981-12-03",552.7145,552.7145,539.3639,542.0341,396.0],["1981-12-04",542.0339,547.3741,528.6833,539.3638,2800.0],["1981-12-07",539.3641,542.0342,528.6836,528.6836,184.0],["1981-12-08",523.3432,523.3432,518.003,523.3432,472.0],["1981-12-09",528.6833,539.3638,528.6833,534.0236,500.0],["1981-12-10",534.0236,539.3638,534.0236,534.0236,448.0],["1981-12-11",534.0237,534.0237,523.3432,523.3432,140.0],["1981-12-14",523.3432,523.3432,512.6627,515.3328,300.0],["1981-12-15",515.3328,515.3328,496.6419,501.9822,304.0],["1981-12-16",501.9822,509.9925,499.3121,501.9822,216.0],["1981-12-17",501.9823,504.6524,488.6317,488.6317,572.0],["1981-12-18",488.6316,493.9718,485.9615,491.3017,796.0],["1981-12-21",491.3019,496.6421,480.6214,480.6214,452.0],["1981-12-22",480.6212,483.2913,475.2809,483.2913,364.0],["1981-12-23",483.2914,488.6316,475.281,475.281,2796.0],["1981-12-24",475.281,480.6213,475.281,477.9511,232.0],["1981-12-28",475.2811,475.2811,453.9201,459.2603,968.0],["1981-12-29",459.2603,480.6212,459.2603,475.281,392.0],["1981-12-30",475.281,488.6316,475.281,475.281,444.0],["1981-12-31",475.281,480.6213,469.9408,472.6109,352.0],["1982-01-04",472.6109,480.6213,469.9408,472.6109,472.0],["1982-01-05",472.611,472.611,464.6006,464.6006,192.0],["1982-01-06",461.9304,461.9304,453.9201,456.5902,392.0],["1982-01-07",451.25,451.25,437.8994,445.9097,244.0],["1982-01-08",445.9097,445.9097,440.5695,445.9097,236.0],["1982-01-11",440.5694,440.5694,424.5487,427.2188,488.0],["1982-01-12",427.219,427.219,424.5489,424.5489,196.0],["1982-01-13",424.5488,424.5488,411.1982,411.1982,348.0],["1982-01-14",411.1982,416.5384,411.1982,413.8683,404.0],["1982-01-15",413.8683,413.8683,405.858,413.8683,1436.0],["1982-01-18",413.8684,413.8684,408.5281,411.1982,112.0],["1982-01-19",411.1982,411.1982,395.1775,403.1879,508.0],["1982-01-20",395.1775,395.1775,376.4866,376.4866,548.0],["1982-01-21",373.8165,373.8165,341.7751,347.1154,876.0],["1982-01-22",347.1154,355.1257,341.7751,341.7751,796.0],["1982-01-25",339.105,339.105,333.7648,333.7648,368.0],["1982-01-26",333.7648,339.1051,331.0947,336.435,1356.0],["1982-01-27",336.4349,365.8062,336.4349,363.1361,436.0],["1982-01-28",363.1361,395.1775,355.1258,392.5074,636.0],["1982-01-29",392.5074,403.1879,376.4867,392.5074,792.0],["1982-02-01",392.5074,392.5074,365.8062,365.8062,136.0],["1982-02-02",365.8063,368.4764,360.466,368.4764,136.0],["1982-02-03",365.8062,365.8062,363.1361,363.1361,48.0],["1982-02-04",360.4659,360.4659,347.1154,347.1154,176.0],["1982-02-05",347.1153,357.7958,344.4452,344.4452,296.0],["1982-02-08",344.4452,349.7855,341.7751,349.7855,196.0],["1982-02-09",349.7855,349.7855,323.0843,331.0946,640.0],["1982-02-10",325.7544,325.7544,315.074,317.7441,324.0],["1982-02-11",317.7441,320.4142,288.3728,304.3935,1508.0],["1982-02-12",304.3935,304.3935,291.0429,296.3831,820.0],["1982-02-16",296.3831,296.3831,288.3728,296.3831,412.0],["1982-02-17",296.3832,296.3832,283.0326,283.0326,424.0],["1982-02-18",283.0326,288.3728,280.3624,283.0326,372.0],["1982-02-19",283.0325,291.0428,283.0325,288.3727,208.0],["1982-02-22",288.3728,293.713,283.0326,283.0326,272.0],["1982-02-23",277.6924,277.6924,267.0119,275.0223,324.0],["1982-02-24",277.6923,285.7027,277.6923,283.0326,280.0],["1982-02-25",283.0326,283.0326,272.3522,275.0223,320.0],["1982-02-26",269.6819,269.6819,264.3417,267.0118,1416.0],["1982-03-01",267.0118,277.6923,267.0118,277.6923,1752.0],["1982-03-02",277.6924,277.6924,264.3418,264.3418,492.0],["1982-03-03",264.3417,264.3417,256.3313,256.3313,176.0],["1982-03-04",250.9911,250.9911,226.96,242.9807,1116.0],["1982-03-05",240.3106,240.3106,229.6302,234.9704,392.0],["1982-03-08",234.9704,237.6405,213.6095,216.2796,2268.0],["1982-03-09",213.6094,213.6094,194.9186,208.2692,1024.0],["1982-03-10",208.2692,213.6094,208.2692,210.9393,1084.0],["1982-03-11",210.9393,210.9393,197.5887,208.2692,1864.0],["1982-03-12",213.6095,221.6198,213.6095,216.2796,1728.0],["1982-03-15",216.2796,216.2796,205.5991,216.2796,1128.0],["1982-03-16",216.2796,218.9497,213.6095,216.2796,424.0],["1982-03-17",216.2796,218.9497,213.6095,218.9497,788.0],["1982-03-18",221.6198,224.2899,221.6198,224.2899,272.0],["1982-03-19",224.2899,226.96,218.9497,218.9497,668.0],["1982-03-22",218.9497,221.6198,213.6095,216.2796,2688.0],["1982-03-23",216.2796,216.2796,213.6095,216.2796,516.0],["1982-03-24",216.2795,221.6198,216.2795,221.6198,512.0],["1982-03-25",221.6198,224.2899,221.6198,221.6198,908.0],["1982-03-26",221.6198,221.6198,208.2692,208.2692,904.0],["1982-03-29",210.9393,216.2795,210.9393,213.6094,256.0],["1982-03-30",213.6094,221.6198,210.9393,210.9393,792.0],["1982-03-31",210.9393,210.9393,205.5991,208.2692,536.0],["1982-04-01",208.2692,221.6198,208.2692,221.6198,360.0],["1982-04-02",221.6198,224.2899,221.6198,221.6198,508.0],["1982-04-05",221.6198,224.2899,218.9497,218.9497,736.0],["1982-04-06",216.2795,216.2795,210.9393,213.6094,264.0],["1982-04-07",213.6094,213.6094,210.9393,213.6094,340.0],["1982-04-08",213.6094,213.6094,208.2692,210.9393,1152.0],["1982-04-12",210.9393,213.6094,208.2692,210.9393,1220.0],["1982-04-13",210.9393,213.6094,205.5991,210.9393,1112.0],["1982-04-14",210.9393,210.9393,208.2692,210.9393,180.0],["1982-04-15",210.9393,210.9393,208.2692,210.9393,228.0],["1982-04-16",210.9394,210.9394,202.929,202.929,548.0],["1982-04-19",202.929,208.2692,202.929,208.2692,372.0],["1982-04-20",208.2692,208.2692,202.929,202.929,416.0],["1982-04-21",202.929,205.5991,197.5888,202.929,804.0],["1982-04-22",205.5991,213.6094,205.5991,208.2692,368.0],["1982-04-23",208.2692,210.9394,202.929,205.5991,1156.0],["1982-04-26",208.2692,210.9393,208.2692,210.9393,388.0],["1982-04-27",210.9393,218.9497,210.9393,213.6094,680.0],["1982-04-28",213.6095,213.6095,202.929,205.5991,476.0],["1982-04-29",205.5991,208.2692,202.929,202.929,336.0],["1982-04-30",202.929,205.5991,200.2589,205.5991,188.0],["1982-05-03",205.5991,205.5991,202.929,205.5991,284.0],["1982-05-04",205.5991,205.5991,202.929,202.929,536.0],["1982-05-05",202.929,202.929,194.9187,194.9187,340.0],["1982-05-06",194.9186,202.929,192.2485,200.2589,532.0],["1982-05-07",200.2588,210.9393,200.2588,210.9393,916.0],["1982-05-10",213.6095,221.6198,213.6095,218.9497,880.0],["1982-05-11",218.9497,221.6198,213.6095,216.2796,1092.0],["1982-05-12",216.2795,224.2899,213.6094,221.6198,1768.0],["1982-05-13",221.6198,224.2899,210.9393,210.9393,764.0],["1982-05-14",210.9393,218.9497,205.5991,213.6094,668.0],["1982-05-17",213.6094,218.9497,210.9393,213.6094,780.0],["1982-05-18",213.6094,213.6094,205.5991,208.2692,464.0],["1982-05-19",208.2692,210.9393,192.2485,192.2485,656.0],["1982-05-20",192.2485,192.2485,178.898,184.2382,944.0],["1982-05-21",184.2382,189.5784,178.8979,189.5784,564.0],["1982-05-24",189.5784,192.2485,184.2382,192.2485,248.0],["1982-05-25",192.2485,194.9186,186.9083,192.2485,524.0],["1982-05-26",181.5681,181.5681,173.5577,176.2278,860.0],["1982-05-27",176.2278,176.2278,168.2175,170.8876,576.0],["1982-05-28",170.8876,176.2278,168.2174,173.5577,748.0],["1982-06-01",173.5577,178.8979,168.2174,178.8979,264.0],["1982-06-02",176.2278,176.2278,170.8876,170.8876,328.0],["1982-06-03",170.8876,178.8979,170.8876,170.8876,396.0],["1982-06-04",170.8876,170.8876,168.2175,170.8876,300.0],["1982-06-07",170.8876,173.5577,168.2174,173.5577,312.0],["1982-06-08",170.8876,170.8876,165.5474,168.2175,392.0],["1982-06-09",168.2175,170.8876,165.5473,170.8876,284.0],["1982-06-10",170.8876,170.8876,165.5473,165.5473,148.0],["1982-06-11",168.2175,170.8876,168.2175,170.8876,312.0],["1982-06-14",170.8876,170.8876,165.5473,165.5473,216.0],["1982-06-15",160.2071,160.2071,144.1864,144.1864,1148.0],["1982-06-16",144.1864,146.8565,138.8461,138.8461,1044.0],["1982-06-17",138.8461,141.5162,138.8461,138.8461,744.0],["1982-06-18",138.8461,138.8461,133.5059,136.176,2584.0],["1982-06-21",136.176,149.5266,133.5059,149.5266,424.0],["1982-06-22",149.5266,149.5266,141.5162,144.1864,268.0],["1982-06-23",144.1864,146.8565,136.176,144.1864,788.0],["1982-06-24",144.1864,146.8565,141.5163,141.5163,832.0],["1982-06-25",141.5163,144.1864,141.5163,141.5163,112.0],["1982-06-28",141.5162,144.1864,138.8461,138.8461,260.0],["1982-06-29",138.8461,141.5162,136.176,136.176,904.0],["1982-06-30",136.176,138.8461,128.1657,136.176,1932.0],["1982-07-01",133.5059,133.5059,130.8358,133.5059,212.0],["1982-07-02",130.8358,130.8358,120.1553,125.4955,1484.0],["1982-07-06",125.4956,125.4956,114.8151,114.8151,1880.0],["1982-07-07",114.8151,125.4955,114.8151,122.8254,1120.0],["1982-07-08",122.8254,122.8254,120.1553,122.8254,724.0],["1982-07-09",128.1657,136.176,128.1657,133.5059,396.0],["1982-07-12",133.5059,138.8461,128.1657,128.1657,600.0],["1982-07-13",128.1657,128.1657,125.4955,125.4955,336.0],["1982-07-14",125.4955,125.4955,122.8254,122.8254,220.0],["1982-07-15",122.8254,125.4955,122.8254,125.4955,660.0],["1982-07-16",125.4956,125.4956,114.8151,117.4852,1460.0],["1982-07-19",117.4852,125.4955,117.4852,125.4955,22944.0],["1982-07-20",125.4955,130.8358,125.4955,128.1657,2048.0],["1982-07-21",128.1657,136.176,125.4955,125.4955,708.0],["1982-07-22",125.4955,128.1657,125.4955,128.1657,428.0],["1982-07-23",128.1657,128.1657,120.1553,125.4955,3444.0],["1982-07-26",125.4955,125.4955,120.1553,122.8254,764.0],["1982-07-27",122.8254,125.4955,120.1553,125.4955,376.0],["1982-07-28",125.4955,125.4955,117.4852,122.8254,352.0],["1982-07-29",122.8254,122.8254,117.4852,122.8254,420.0],["1982-07-30",122.8254,130.8358,120.1553,125.4955,2228.0],["1982-08-02",125.4956,125.4956,117.4852,117.4852,336.0],["1982-08-03",117.4852,128.1657,114.8151,117.4852,616.0],["1982-08-04",114.8151,114.8151,112.145,112.145,248.0],["1982-08-05",112.1449,114.8151,104.1346,106.8047,1808.0],["1982-08-06",106.8047,109.4749,96.1243,96.1243,944.0],["1982-08-09",96.1243,98.7944,80.1035,85.4438,7932.0],["1982-08-10",85.4438,93.4541,85.4438,85.4438,568.0],["1982-08-11",88.1139,96.1243,88.1139,93.4541,540.0],["1982-08-12",93.4541,93.4541,85.4438,85.4438,728.0],["1982-08-13",85.4438,88.1139,82.7737,85.4438,1964.0],["1982-08-16",85.4438,96.1243,85.4438,96.1243,1036.0],["1982-08-17",93.4541,93.4541,85.4438,85.4438,1072.0],["1982-08-18",85.4438,98.7944,82.7737,85.4438,4552.0],["1982-08-19",85.4438,85.4438,82.7737,85.4438,1092.0],["1982-08-20",85.4438,88.1139,82.7737,88.1139,4316.0],["1982-08-23",88.1139,96.1243,88.1139,96.1243,1584.0],["1982-08-24",96.1243,98.7944,93.4541,96.1243,1228.0],["1982-08-25",96.1243,96.1243,93.4541,96.1243,2504.0],["1982-08-26",98.7944,117.4852,98.7944,109.4748,5264.0],["1982-08-27",112.145,120.1553,112.145,117.4852,2028.0],["1982-08-30",117.4852,122.8254,109.4748,122.8254,1356.0],["1982-08-31",122.8254,125.4956,114.8151,117.4852,1084.0],["1982-09-01",117.4852,122.8254,117.4852,117.4852,1188.0],["1982-09-02",117.4852,120.1553,112.145,112.145,468.0],["1982-09-03",112.145,117.4852,109.4748,117.4852,640.0],["1982-09-07",117.4852,120.1553,112.145,112.145,584.0],["1982-09-08",112.145,120.1553,112.145,117.4852,328.0],["1982-09-09",117.4852,128.1657,117.4852,128.1657,2132.0],["1982-09-10",125.4956,125.4956,117.4852,120.1553,788.0],["1982-09-13",120.1553,122.8254,117.4852,117.4852,552.0],["1982-09-14",117.4852,120.1553,112.145,114.8151,544.0],["1982-09-15",114.8151,117.4852,104.1346,114.8151,1748.0],["1982-09-16",112.145,112.145,106.8047,112.145,196.0],["1982-09-17",112.1449,114.8151,106.8047,106.8047,848.0],["1982-09-20",106.8047,114.8151,101.4645,101.4645,808.0],["1982-09-21",101.4645,106.8047,98.7944,101.4645,384.0],["1982-09-22",101.4645,106.8047,101.4645,104.1346,280.0],["1982-09-23",104.1346,106.8047,104.1346,106.8047,352.0],["1982-09-24",106.8047,106.8047,101.4645,104.1346,512.0],["1982-09-27",104.1346,106.8047,101.4645,106.8047,520.0],["1982-09-28",106.8047,106.8047,101.4645,101.4645,244.0],["1982-09-29",101.4645,104.1346,96.1243,98.7944,532.0],["1982-09-30",98.7944,104.1346,96.1243,104.1346,860.0],["1982-10-01",104.1346,104.1346,98.7944,104.1346,268.0],["1982-10-04",101.4645,101.4645,98.7944,98.7944,396.0],["1982-10-05",98.7944,101.4645,98.7944,98.7944,920.0],["1982-10-06",98.7944,104.1346,98.7944,104.1346,304.0],["1982-10-07",104.1346,106.8047,98.7944,101.4645,748.0],["1982-10-08",101.4645,104.1346,96.1243,96.1243,1560.0],["1982-10-11",96.1243,98.7944,90.784,93.4541,872.0],["1982-10-12",93.4541,106.8047,93.4541,106.8047,2908.0],["1982-10-13",114.8151,136.176,114.8151,130.8358,4532.0],["1982-10-14",141.5163,178.8979,141.5163,152.1967,6452.0],["1982-10-15",152.1967,157.5369,144.1864,146.8565,2584.0],["1982-10-18",146.8565,157.537,141.5162,157.537,2048.0],["1982-10-19",154.8668,154.8668,136.176,144.1864,1220.0],["1982-10-20",144.1864,152.1967,133.5059,138.8461,1240.0],["1982-10-21",138.8461,152.1967,136.176,138.8461,1212.0],["1982-10-22",138.8461,141.5162,136.176,136.176,792.0],["1982-10-25",136.176,138.8461,130.8358,133.5059,984.0],["1982-10-26",133.5059,133.5059,128.1657,130.8358,816.0],["1982-10-27",130.8358,141.5162,128.1657,138.8461,1536.0],["1982-10-28",141.5163,157.537,141.5163,152.1967,1280.0],["1982-10-29",152.1967,154.8668,141.5162,144.1864,624.0],["1982-11-01",144.1864,152.1967,144.1864,149.5266,1168.0],["1982-11-02",149.5266,160.2071,146.8565,149.5266,988.0],["1982-11-03",149.5266,154.8668,141.5162,154.8668,1440.0],["1982-11-04",154.8668,160.2071,144.1864,146.8565,1476.0],["1982-11-05",146.8565,154.8668,146.8565,154.8668,664.0],["1982-11-08",152.1967,152.1967,144.1864,146.8565,1208.0],["1982-11-09",146.8565,157.537,146.8565,152.1967,1852.0],["1982-11-10",152.1967,157.5369,144.1864,144.1864,1472.0],["1982-11-11",144.1864,144.1864,141.5162,144.1864,548.0],["1982-11-12",144.1864,149.5266,144.1864,144.1864,696.0],["1982-11-15",141.5162,141.5162,133.5059,133.5059,748.0],["1982-11-16",133.5059,136.176,128.1657,136.176,620.0],["1982-11-17",136.176,146.8565,136.176,144.1864,300.0],["1982-11-18",141.5162,141.5162,130.8358,136.176,408.0],["1982-11-19",136.176,141.5162,133.5059,136.176,248.0],["1982-11-22",136.176,141.5163,128.1657,128.1657,1108.0],["1982-11-23",128.1657,133.5059,128.1657,133.5059,784.0],["1982-11-24",133.5059,133.5059,128.1657,130.8358,816.0],["1982-11-26",128.1657,128.1657,125.4955,128.1657,552.0],["1982-11-29",128.1657,130.8358,125.4955,128.1657,680.0],["1982-11-30",128.1657,128.1657,120.1553,125.4955,852.0],["1982-12-01",125.4955,133.5059,117.4852,133.5059,1544.0],["1982-12-02",130.8358,130.8358,122.8254,125.4955,1256.0],["1982-12-03",125.4955,128.1657,117.4852,125.4955,944.0],["1982-12-06",125.4956,133.5059,125.4956,130.8358,436.0],["1982-12-07",130.8358,130.8358,125.4955,128.1657,964.0],["1982-12-08",128.1657,130.8358,122.8254,128.1657,2180.0],["1982-12-09",128.1657,128.1657,120.1553,128.1657,1112.0],["1982-12-10",128.1657,136.176,125.4955,125.4955,1276.0],["1982-12-13",125.4955,128.1657,125.4955,125.4955,352.0],["1982-12-14",125.4956,125.4956,109.4748,114.8151,1696.0],["1982-12-15",114.8151,120.1553,112.145,114.8151,336.0],["1982-12-16",114.8151,120.1553,114.8151,117.4852,524.0],["1982-12-17",117.4852,122.8254,117.4852,122.8254,360.0],["1982-12-20",122.8254,125.4956,114.8151,117.4852,1368.0],["1982-12-21",117.4852,120.1553,112.145,117.4852,996.0],["1982-12-22",117.4852,120.1553,109.4748,112.145,1092.0],["1982-12-23",112.145,120.1553,112.145,120.1553,1368.0],["1982-12-27",120.1553,122.8254,114.8151,122.8254,1440.0],["1982-12-28",122.8254,125.4955,120.1553,122.8254,972.0],["1982-12-29",120.1553,120.1553,112.145,117.4852,792.0],["1982-12-30",117.4852,122.8254,112.145,117.4852,940.0],["1982-12-31",117.4852,120.1553,109.4748,114.8151,1584.0],["1983-01-03",114.8151,122.8255,112.145,120.1553,176.0],["1983-01-04",120.1553,128.1657,114.8151,122.8254,656.0],["1983-01-05",130.8358,138.8461,130.8358,138.8461,1188.0],["1983-01-06",138.8461,149.5266,136.176,144.1864,1880.0],["1983-01-07",144.1864,152.1967,136.176,138.8461,2300.0],["1983-01-10",138.8462,146.8565,138.8462,141.5163,1096.0],["1983-01-11",141.5163,144.1864,141.5163,141.5163,904.0],["1983-01-12",141.5162,149.5266,138.8461,144.1864,1068.0],["1983-01-13",144.1864,146.8565,144.1864,144.1864,540.0],["1983-01-14",144.1864,146.8565,141.5162,146.8565,616.0],["1983-01-17",146.8565,149.5266,136.176,138.8461,988.0],["1983-01-18",138.8461,141.5162,136.176,138.8461,804.0],["1983-01-19",138.8461,141.5162,128.1657,136.176,1168.0],["1983-01-20",136.176,149.5266,133.5059,146.8565,2400.0],["1983-01-21",146.8565,149.5266,141.5162,144.1864,1112.0],["1983-01-24",138.8461,138.8461,120.1553,128.1657,976.0],["1983-01-25",130.8358,136.176,130.8358,133.5059,392.0],["1983-01-26",133.5059,136.176,130.8358,133.5059,872.0],["1983-01-27",133.5059,136.176,130.8358,133.5059,412.0],["1983-01-28",133.5059,133.5059,128.1657,128.1657,580.0],["1983-01-31",130.8358,146.8565,130.8358,138.8461,804.0],["1983-02-01",138.8461,141.5162,130.8358,138.8461,704.0],["1983-02-02",136.176,136.176,128.1657,136.176,364.0],["1983-02-03",136.176,138.8461,130.8358,136.176,812.0],["1983-02-04",136.176,141.5162,130.8358,136.176,488.0],["1983-02-07",136.176,138.8461,130.8358,138.8461,532.0],["1983-02-08",138.8461,138.8461,133.5059,136.176,276.0],["1983-02-09",133.5059,133.5059,125.4956,130.8358,1712.0],["1983-02-10",130.8358,136.176,130.8358,136.176,892.0],["1983-02-11",136.176,138.8461,133.5059,133.5059,340.0],["1983-02-14",133.5059,136.176,133.5059,133.5059,2536.0],["1983-02-15",133.5059,136.176,122.8254,130.8358,1524.0],["1983-02-16",128.1657,128.1657,122.8254,122.8254,1104.0],["1983-02-17",122.8254,125.4955,120.1553,125.4955,748.0],["1983-02-18",120.1553,120.1553,117.4852,120.1553,244.0],["1983-02-22",117.4852,117.4852,104.1346,106.8047,4172.0],["1983-02-23",106.8047,117.4852,104.1346,109.4748,984.0],["1983-02-24",109.4748,112.145,106.8047,109.4748,496.0],["1983-02-25",109.4748,112.1449,104.1346,106.8047,488.0],["1983-02-28",101.4645,101.4645,93.4541,101.4645,936.0],["1983-03-01",101.4645,106.8047,98.7944,106.8047,860.0],["1983-03-02",106.8047,106.8047,101.4645,104.1346,584.0],["1983-03-03",104.1346,106.8047,101.4645,106.8047,552.0],["1983-03-04",106.8047,109.4748,104.1346,106.8047,1076.0],["1983-03-07",106.8047,106.8047,104.1346,104.1346,164.0],["1983-03-08",104.1346,109.4748,104.1346,106.8047,228.0],["1983-03-09",106.8047,112.145,104.1346,112.145,964.0],["1983-03-10",112.145,112.145,109.4748,109.4748,464.0],["1983-03-11",109.4748,112.145,106.8047,109.4748,328.0],["1983-03-14",109.4748,109.4748,106.8047,109.4748,168.0],["1983-03-15",109.4749,109.4749,101.4645,101.4645,1208.0],["1983-03-16",101.4645,106.8047,101.4645,101.4645,336.0],["1983-03-17",101.4645,101.4645,96.1243,96.1243,784.0],["1983-03-18",96.1243,98.7944,93.4541,93.4541,1208.0],["1983-03-21",93.4541,93.4541,90.784,90.784,540.0],["1983-03-22",93.4541,96.1243,93.4541,96.1243,228.0],["1983-03-23",96.1243,96.1243,93.4541,93.4541,280.0],["1983-03-24",93.4541,96.1243,88.1139,93.4541,712.0],["1983-03-25",93.4541,93.4541,90.784,90.784,292.0],["1983-03-28",90.784,93.4541,90.784,90.784,240.0],["1983-03-29",90.784,96.1243,90.784,96.1243,80.0],["1983-03-30",96.1243,98.7944,96.1243,96.1243,292.0],["1983-03-31",98.7944,114.8151,98.7944,112.145,1188.0],["1983-04-04",112.145,112.145,101.4645,101.4645,340.0],["1983-04-05",101.4645,104.1346,101.4645,101.4645,192.0],["1983-04-06",101.4645,101.4645,98.7944,98.7944,416.0],["1983-04-07",98.7944,101.4645,90.784,90.784,712.0],["1983-04-08",93.4541,101.4645,93.4541,98.7944,160.0],["1983-04-11",98.7944,104.1346,98.7944,104.1346,220.0],["1983-04-12",104.1346,104.1346,96.1243,101.4645,1352.0],["1983-04-13",106.8047,109.4748,106.8047,106.8047,404.0],["1983-04-14",106.8047,109.4748,104.1346,104.1346,228.0],["1983-04-15",104.1346,106.8047,101.4645,104.1346,224.0],["1983-04-18",104.1346,106.8047,101.4645,106.8047,316.0],["1983-04-19",106.8047,112.145,106.8047,112.145,460.0],["1983-04-20",112.145,112.145,109.4748,112.145,292.0],["1983-04-21",109.4748,109.4748,104.1346,104.1346,392.0],["1983-04-22",104.1346,106.8047,104.1346,104.1346,340.0],["1983-04-25",104.1346,106.8047,101.4645,101.4645,404.0],["1983-04-26",101.4645,106.8047,101.4645,106.8047,8676.0],["1983-04-27",106.8047,109.4748,101.4645,106.8047,1068.0],["1983-04-28",106.8047,106.8047,101.4645,106.8047,284.0],["1983-04-29",106.8047,106.8047,104.1346,106.8047,184.0],["1983-05-02",106.8047,106.8047,101.4645,104.1346,376.0],["1983-05-03",104.1346,106.8047,101.4645,106.8047,588.0],["1983-05-04",106.8047,106.8047,104.1346,104.1346,336.0],["1983-05-05",104.1346,106.8047,104.1346,106.8047,216.0],["1983-05-06",106.8047,109.4748,104.1346,106.8047,532.0],["1983-05-09",106.8047,112.145,106.8047,112.145,288.0],["1983-05-10",112.145,117.4852,112.145,114.8151,684.0],["1983-05-11",114.8151,117.4852,104.1346,112.145,2104.0],["1983-05-12",114.8151,117.4852,114.8151,117.4852,328.0],["1983-05-13",114.8151,114.8151,106.8047,112.145,680.0],["1983-05-16",112.145,114.8151,109.4748,109.4748,280.0],["1983-05-17",109.4748,112.145,109.4748,112.145,228.0],["1983-05-18",112.145,112.145,106.8047,112.145,1340.0],["1983-05-19",112.145,117.4852,109.4748,112.145,856.0],["1983-05-20",112.145,114.8151,112.145,114.8151,608.0],["1983-05-23",114.8151,117.4852,112.145,117.4852,372.0],["1983-05-24",117.4852,122.8255,117.4852,120.1553,916.0],["1983-05-25",120.1553,125.4955,120.1553,125.4955,968.0],["1983-05-26",125.4955,128.1657,122.8254,125.4955,892.0],["1983-05-27",125.4955,128.1657,120.1553,122.8254,436.0],["1983-05-31",122.8254,125.4955,122.8254,125.4955,544.0],["1983-06-01",125.4956,125.4956,117.4852,117.4852,800.0],["1983-06-02",117.4852,120.1553,114.8151,117.4852,712.0],["1983-06-03",117.4852,117.4852,114.8151,114.8151,240.0],["1983-06-06",114.8151,120.1553,114.8151,117.4852,816.0],["1983-06-07",117.4852,120.1553,114.8151,117.4852,444.0],["1983-06-08",117.4852,117.4852,112.145,117.4852,540.0],["1983-06-09",117.4852,125.4956,117.4852,120.1553,1368.0],["1983-06-10",120.1553,122.8254,112.145,112.145,2300.0],["1983-06-13",112.145,117.4852,112.145,114.8151,1168.0],["1983-06-14",114.8151,117.4852,114.8151,117.4852,264.0],["1983-06-15",117.4852,117.4852,114.8151,117.4852,164.0],["1983-06-16",117.4852,120.1553,112.145,114.8151,408.0],["1983-06-17",114.8151,117.4852,112.145,114.8151,748.0],["1983-06-20",112.145,112.145,109.4748,112.145,892.0],["1983-06-21",109.4748,109.4748,104.1346,109.4748,832.0],["1983-06-22",109.4749,109.4749,98.7944,101.4645,1520.0],["1983-06-23",101.4645,104.1346,96.1243,101.4645,1268.0],["1983-06-24",101.4645,104.1346,96.1243,104.1346,996.0],["1983-06-27",104.1346,104.1346,98.7944,98.7944,456.0],["1983-06-28",98.7944,101.4645,98.7944,98.7944,116.0],["1983-06-29",98.7944,101.4645,96.1243,101.4645,288.0],["1983-06-30",101.4645,104.1346,96.1243,96.1243,688.0],["1983-07-01",96.1243,96.1243,88.1139,88.1139,1192.0],["1983-07-05",88.1139,96.1243,88.1139,96.1243,988.0],["1983-07-06",96.1243,104.1346,96.1243,104.1346,1592.0],["1983-07-07",104.1346,112.145,104.1346,109.4748,1056.0],["1983-07-08",109.4748,112.145,104.1346,109.4748,460.0],["1983-07-11",109.4748,109.4748,104.1346,104.1346,432.0],["1983-07-12",104.1346,112.145,101.4645,112.145,472.0],["1983-07-13",109.4748,109.4748,106.8047,109.4748,660.0],["1983-07-14",109.4748,112.145,101.4645,104.1346,444.0],["1983-07-15",104.1346,104.1346,101.4645,104.1346,352.0],["1983-07-18",104.1346,109.4748,101.4645,106.8047,256.0],["1983-07-19",104.1346,104.1346,98.7944,101.4645,272.0],["1983-07-20",101.4645,104.1346,98.7944,104.1346,248.0],["1983-07-21",104.1346,109.4748,104.1346,104.1346,248.0],["1983-07-22",101.4645,101.4645,98.7944,101.4645,272.0],["1983-07-25",101.4645,106.8047,101.4645,104.1346,576.0],["1983-07-26",104.1346,106.8047,101.4645,101.4645,512.0],["1983-07-27",101.4645,104.1346,101.4645,101.4645,404.0],["1983-07-28",101.4645,104.1346,98.7944,98.7944,604.0],["1983-07-29",98.7944,101.4645,98.7944,98.7944,224.0],["1983-08-01",98.7944,101.4645,96.1243,96.1243,504.0],["1983-08-02",96.1243,98.7944,96.1243,96.1243,32.0],["1983-08-03",96.1243,98.7944,90.784,96.1243,444.0],["1983-08-04",98.7944,101.4645,98.7944,98.7944,144.0],["1983-08-05",96.1243,96.1243,82.7737,96.1243,1948.0],["1983-08-08",93.4541,93.4541,80.1035,82.7737,840.0],["1983-08-09",85.4438,90.784,85.4438,88.1139,720.0],["1983-08-10",88.1139,90.784,85.4438,90.784,280.0],["1983-08-11",90.784,90.784,85.4438,88.1139,264.0],["1983-08-12",88.1139,88.1139,85.4438,85.4438,436.0],["1983-08-15",85.4438,90.784,85.4438,88.1139,744.0],["1983-08-16",88.1139,90.784,85.4438,85.4438,316.0],["1983-08-17",85.4438,90.784,85.4438,90.784,684.0],["1983-08-18",93.4541,98.7944,93.4541,96.1243,556.0],["1983-08-19",96.1243,96.1243,93.4541,93.4541,324.0],["1983-08-22",96.1243,101.4645,96.1243,96.1243,396.0],["1983-08-23",96.1243,98.7944,90.784,98.7944,552.0],["1983-08-24",98.7944,98.7944,96.1243,98.7944,608.0],["1983-08-25",98.7944,98.7944,96.1243,96.1243,88.0],["1983-08-26",96.1243,98.7944,90.784,96.1243,792.0],["1983-08-29",96.1243,98.7944,96.1243,96.1243,204.0],["1983-08-30",96.1243,98.7944,96.1243,98.7944,120.0],["1983-08-31",98.7944,98.7944,96.1243,96.1243,244.0],["1983-09-01",96.1243,96.1243,93.4541,96.1243,180.0],["1983-09-02",96.1243,96.1243,90.784,90.784,444.0],["1983-09-06",90.784,93.4541,90.784,93.4541,120.0],["1983-09-07",93.4541,96.1243,90.784,90.784,268.0],["1983-09-08",90.784,96.1243,90.784,93.4541,172.0],["1983-09-09",93.4541,101.4645,93.4541,101.4645,824.0],["1983-09-12",101.4645,109.4749,101.4645,101.4645,1784.0],["1983-09-13",101.4645,101.4645,96.1243,98.7944,152.0],["1983-09-14",98.7944,101.4645,98.7944,98.7944,136.0],["1983-09-15",98.7944,98.7944,93.4541,93.4541,752.0],["1983-09-16",93.4541,98.7944,93.4541,98.7944,216.0],["1983-09-19",98.7944,98.7944,90.784,96.1243,528.0],["1983-09-20",96.1243,96.1243,93.4541,93.4541,852.0],["1983-09-21",93.4541,98.7944,93.4541,98.7944,276.0],["1983-09-22",98.7944,98.7944,93.4541,96.1243,280.0],["1983-09-23",96.1243,98.7944,93.4541,93.4541,696.0],["1983-09-26",93.4541,98.7944,93.4541,98.7944,640.0],["1983-09-27",98.7944,101.4645,96.1243,96.1243,508.0],["1983-09-28",96.1243,98.7944,96.1243,96.1243,1092.0],["1983-09-29",96.1243,98.7944,96.1243,96.1243,432.0],["1983-09-30",96.1243,98.7944,93.4541,93.4541,504.0],["1983-10-03",93.4541,96.1243,93.4541,96.1243,456.0],["1983-10-04",96.1243,96.1243,85.4438,85.4438,832.0],["1983-10-05",88.1139,93.4541,88.1139,90.784,156.0],["1983-10-06",90.784,93.4541,90.784,93.4541,364.0],["1983-10-07",93.4542,93.4542,88.1139,88.1139,460.0],["1983-10-10",88.1139,90.784,88.1139,90.784,280.0],["1983-10-11",90.784,90.784,85.4438,85.4438,336.0],["1983-10-12",85.4438,88.1139,82.7737,85.4438,1376.0],["1983-10-13",85.4438,85.4438,82.7737,85.4438,624.0],["1983-10-14",85.4438,85.4438,77.4335,80.1036,1000.0],["1983-10-17",80.1035,82.7736,74.7633,77.4334,3936.0],["1983-10-18",77.4334,82.7737,74.7633,74.7633,1172.0],["1983-10-19",74.7633,77.4334,66.7529,72.0932,2040.0],["1983-10-20",72.0932,72.0932,66.7529,69.4231,960.0],["1983-10-21",69.4231,69.4231,66.7529,69.4231,788.0],["1983-10-24",69.4231,69.4231,66.7529,66.7529,1064.0],["1983-10-25",66.7529,69.4231,66.7529,66.7529,560.0],["1983-10-26",66.7529,72.0932,66.7529,72.0932,600.0],["1983-10-27",72.0932,72.0932,64.0828,66.7529,1800.0],["1983-10-28",66.7529,69.4231,64.0828,66.7529,348.0],["1983-10-31",66.753,66.753,64.0828,64.0828,148.0],["1983-11-01",64.0828,66.753,58.7426,58.7426,1304.0],["1983-11-02",58.7426,61.4127,53.4024,61.4127,1436.0],["1983-11-03",61.4127,64.0828,56.0725,61.4127,3744.0],["1983-11-04",61.4127,64.0828,56.0725,64.0828,432.0],["1983-11-07",64.0828,64.0828,64.0828,64.0828,0.0],["1983-11-08",64.0828,64.0828,64.0828,64.0828,0.0],["1983-11-09",26.7012,26.7012,26.7012,26.7012,16.0],["1983-11-10",26.7012,42.7219,26.7012,32.0414,256.0],["1983-11-11",32.0414,42.7219,26.7012,32.0414,1504.0],["1983-11-14",32.0414,42.7219,29.3713,29.3713,5240.0],["1983-11-15",32.0414,40.0518,32.0414,40.0518,832.0],["1983-11-16",40.0518,45.392,40.0518,42.7219,500.0],["1983-11-17",42.7219,53.4024,42.7219,53.4024,1892.0],["1983-11-18",53.4024,53.4024,48.0621,48.0621,680.0],["1983-11-21",48.0621,53.4024,42.7219,42.7219,1140.0],["1983-11-22",42.7219,45.392,40.0518,45.392,536.0],["1983-11-23",45.392,45.392,40.0518,42.7219,316.0],["1983-11-25",42.7219,42.7219,37.3817,42.7219,784.0],["1983-11-28",42.7219,42.7219,32.0414,40.0518,1780.0],["1983-11-29",40.0518,42.7219,37.3817,37.3817,1060.0],["1983-11-30",37.3817,40.0518,37.3817,40.0518,1040.0],["1983-12-01",40.0518,45.392,34.7115,42.7219,1464.0],["1983-12-02",42.7219,48.0621,42.7219,42.7219,804.0],["1983-12-05",42.7219,45.392,42.7219,42.7219,2752.0],["1983-12-06",42.7219,45.392,37.3817,37.3817,1156.0],["1983-12-07",37.3817,42.7219,37.3817,40.0518,932.0],["1983-12-08",40.0518,42.7219,29.3713,37.3817,464.0],["1983-12-09",37.3817,40.0518,34.7115,37.3817,1668.0],["1983-12-12",37.3817,37.3817,32.0414,32.0414,2324.0],["1983-12-13",32.0414,37.3817,32.0414,32.0414,1092.0],["1983-12-14",32.0414,37.3817,32.0414,32.0414,784.0],["1983-12-15",32.0414,37.3817,32.0414,34.7115,1472.0],["1983-12-16",34.7115,40.0518,32.0414,37.3817,1684.0],["1983-12-19",37.3817,40.0518,34.7115,34.7115,960.0],["1983-12-20",34.7115,40.0518,34.7115,34.7115,1616.0],["1983-12-21",34.7115,37.3817,34.7115,37.3817,2348.0],["1983-12-22",37.3817,40.0518,37.3817,40.0518,1792.0],["1983-12-23",40.0518,42.7219,37.3817,37.3817,1960.0],["1983-12-27",37.3817,42.7219,37.3817,40.0518,1528.0],["1983-12-28",40.0518,40.0518,37.3817,40.0518,1224.0],["1983-12-29",40.0518,42.7219,37.3817,42.7219,2608.0],["1983-12-30",42.7219,42.7219,37.3817,37.3817,3600.0],["1984-01-03",37.3817,42.7219,37.3817,42.7219,92.0],["1984-01-04",42.7219,42.7219,37.3817,42.7219,48.0],["1984-01-05",42.7219,48.0621,42.7219,42.7219,712.0],["1984-01-06",42.7219,50.7322,42.7219,42.7219,360.0],["1984-01-09",42.7219,50.7322,42.7219,42.7219,88.0],["1984-01-10",42.7219,42.7219,42.7219,42.7219,0.0],["1984-01-11",48.0621,53.4024,48.0621,48.0621,316.0],["1984-01-12",48.0621,53.4024,45.392,48.0621,240.0],["1984-01-13",48.0621,53.4024,45.392,48.0621,644.0],["1984-01-16",48.0621,50.7323,45.392,50.7323,276.0],["1984-01-17",50.7323,53.4024,45.392,50.7323,376.0],["1984-01-18",50.7322,53.4024,48.0621,48.0621,12.0],["1984-01-19",48.0621,53.4024,48.0621,48.0621,256.0],["1984-01-20",48.0621,56.0725,48.0621,56.0725,724.0],["1984-01-23",56.0725,58.7426,48.0621,50.7323,116.0],["1984-01-24",58.7426,58.7426,58.7426,58.7426,16.0],["1984-01-25",58.7426,61.4127,53.4024,53.4024,272.0],["1984-01-26",53.4024,56.0725,53.4024,56.0725,480.0],["1984-01-27",56.0725,61.4127,53.4024,58.7426,1360.0],["1984-01-30",58.7426,64.0828,56.0725,58.7426,2096.0],["1984-01-31",58.7426,64.0828,58.7426,58.7426,228.0],["1984-02-01",58.7426,64.0828,53.4024,58.7426,2096.0],["1984-02-02",58.7426,61.4127,56.0725,61.4127,196.0],["1984-02-03",61.4127,61.4127,56.0725,61.4127,204.0],["1984-02-06",61.4127,61.4127,56.0725,56.0725,484.0],["1984-02-07",56.0725,61.4127,56.0725,61.4127,1936.0],["1984-02-08",61.4127,61.4127,56.0725,61.4127,60.0],["1984-02-09",61.4127,61.4127,53.4024,53.4024,92.0],["1984-02-10",56.0725,61.4127,56.0725,61.4127,96.0],["1984-02-13",61.4127,64.0828,56.0725,58.7426,468.0],["1984-02-14",58.7426,58.7426,56.0725,58.7426,136.0],["1984-02-15",58.7426,61.4127,56.0725,58.7426,188.0],["1984-02-16",58.7426,61.4127,56.0725,58.7426,184.0],["1984-02-17",58.7426,61.4127,56.0725,61.4127,112.0],["1984-02-21",61.4127,61.4127,56.0725,56.0725,220.0],["1984-02-22",56.0725,61.4127,56.0725,56.0725,1400.0],["1984-02-23",56.0725,61.4127,56.0725,61.4127,168.0],["1984-02-24",61.4127,61.4127,56.0725,56.0725,228.0],["1984-02-27",56.0725,58.7426,56.0725,58.7426,276.0],["1984-02-28",58.7426,58.7426,58.7426,58.7426,188.0],["1984-02-29",58.7426,58.7426,58.7426,58.7426,48.0],["1984-03-01",58.7426,58.7426,56.0725,58.7426,168.0],["1984-03-02",58.7426,58.7426,56.0725,58.7426,136.0],["1984-03-05",58.7426,61.4127,58.7426,61.4127,76.0],["1984-03-06",58.7426,58.7426,58.7426,58.7426,48.0],["1984-03-07",58.7426,58.7426,58.7426,58.7426,316.0],["1984-03-08",58.7426,61.4127,56.0725,56.0725,712.0],["1984-03-09",56.0725,61.4127,56.0725,56.0725,104.0],["1984-03-12",56.0725,58.7426,56.0725,56.0725,272.0],["1984-03-13",56.0725,56.0725,50.7322,56.0725,584.0],["1984-03-14",56.0725,56.0725,50.7322,56.0725,344.0],["1984-03-15",56.0725,56.0725,53.4024,53.4024,312.0],["1984-03-16",56.0725,56.0725,56.0725,56.0725,44.0],["1984-03-19",56.0725,56.0725,50.7323,50.7323,208.0],["1984-03-20",50.7323,53.4024,50.7323,50.7323,60.0],["1984-03-21",53.4024,56.0725,53.4024,53.4024,564.0],["1984-03-22",53.4024,58.7426,53.4024,56.0725,172.0],["1984-03-23",56.0725,58.7426,56.0725,56.0725,52.0],["1984-03-26",56.0725,56.0725,53.4024,53.4024,20.0],["1984-03-27",56.0725,56.0725,56.0725,56.0725,56.0],["1984-03-28",56.0725,58.7426,56.0725,58.7426,600.0],["1984-03-29",58.7426,58.7426,56.0725,58.7426,336.0],["1984-03-30",56.0725,56.0725,56.0725,56.0725,260.0],["1984-04-02",56.0725,61.4127,56.0725,56.0725,420.0],["1984-04-03",56.0725,58.7426,56.0725,56.0725,448.0],["1984-04-04",56.0725,58.7426,56.0725,58.7426,144.0],["1984-04-05",56.0725,56.0725,56.0725,56.0725,104.0],["1984-04-06",56.0725,58.7426,56.0725,58.7426,660.0],["1984-04-09",58.7426,58.7426,56.0725,56.0725,40.0],["1984-04-10",56.0725,58.7426,56.0725,56.0725,208.0],["1984-04-11",56.0725,56.0725,56.0725,56.0725,632.0],["1984-04-12",56.0725,56.0725,56.0725,56.0725,80.0],["1984-04-13",56.0725,58.7426,56.0725,56.0725,308.0],["1984-04-16",56.0725,56.0725,56.0725,56.0725,1464.0],["1984-04-17",56.0725,58.7426,56.0725,56.0725,160.0],["1984-04-18",56.0725,56.0725,56.0725,56.0725,252.0],["1984-04-19",56.0725,61.4127,56.0725,56.0725,308.0],["1984-04-23",56.0725,56.0725,56.0725,56.0725,124.0],["1984-04-24",56.0725,61.4127,56.0725,56.0725,1256.0],["1984-04-25",56.0725,56.0725,53.4024,56.0725,80.0],["1984-04-26",56.0725,56.0725,56.0725,56.0725,556.0],["1984-04-27",56.0725,58.7426,56.0725,56.0725,904.0],["1984-04-30",56.0725,58.7426,56.0725,56.0725,204.0],["1984-05-01",56.0725,58.7426,56.0725,58.7426,964.0],["1984-05-02",58.7426,58.7426,53.4024,56.0725,324.0],["1984-05-03",56.0725,58.7426,56.0725,56.0725,156.0],["1984-05-04",56.0725,58.7426,56.0725,58.7426,64.0],["1984-05-07",56.0725,56.0725,53.4024,56.0725,108.0],["1984-05-08",56.0725,58.7426,56.0725,56.0725,680.0],["1984-05-09",56.0725,58.7426,53.4024,58.7426,1332.0],["1984-05-10",58.7426,58.7426,53.4024,53.4024,248.0],["1984-05-11",53.4024,58.7426,53.4024,53.4024,196.0],["1984-05-14",53.4024,58.7426,53.4024,53.4024,372.0],["1984-05-15",53.4024,53.4024,53.4024,53.4024,12.0],["1984-05-16",53.4024,58.7426,53.4024,53.4024,580.0],["1984-05-17",53.4024,56.0725,53.4024,53.4024,384.0],["1984-05-18",53.4024,58.7426,53.4024,53.4024,980.0],["1984-05-21",53.4024,58.7426,53.4024,56.0725,548.0],["1984-05-22",56.0725,56.0725,50.7322,56.0725,404.0],["1984-05-23",56.0725,58.7426,50.7322,56.0725,260.0],["1984-05-24",50.7323,50.7323,50.7323,50.7323,24.0],["1984-05-25",50.7323,56.0725,50.7323,50.7323,268.0],["1984-05-29",50.7323,50.7323,50.7323,50.7323,0.0],["1984-05-30",56.0725,56.0725,56.0725,56.0725,160.0],["1984-05-31",56.0725,56.0725,50.7323,50.7323,44.0],["1984-06-01",50.7323,50.7323,50.7323,50.7323,12.0],["1984-06-04",53.4024,53.4024,53.4024,53.4024,76.0],["1984-06-05",53.4024,56.0725,53.4024,56.0725,120.0],["1984-06-06",56.0725,56.0725,53.4024,53.4024,48.0],["1984-06-07",53.4024,53.4024,53.4024,53.4024,0.0],["1984-06-08",53.4024,53.4024,50.7323,50.7323,32.0],["1984-06-11",53.4024,56.0725,53.4024,53.4024,644.0],["1984-06-12",53.4024,53.4024,53.4024,53.4024,24.0],["1984-06-13",53.4024,56.0725,53.4024,56.0725,100.0],["1984-06-14",53.4024,53.4024,53.4024,53.4024,264.0],["1984-06-15",53.4024,53.4024,53.4024,53.4024,32.0],["1984-06-18",53.4024,53.4024,53.4024,53.4024,84.0],["1984-06-19",53.4024,53.4024,53.4024,53.4024,8.0],["1984-06-20",53.4024,53.4024,53.4024,53.4024,912.0],["1984-06-21",53.4024,53.4024,48.0621,48.0621,380.0],["1984-06-22",53.4024,53.4024,53.4024,53.4024,84.0],["1984-06-25",53.4024,53.4024,50.7322,53.4024,456.0],["1984-06-26",50.7323,50.7323,50.7323,50.7323,152.0],["1984-06-27",50.7322,50.7322,48.0621,48.0621,200.0],["1984-06-28",48.0621,48.0621,45.392,48.0621,756.0],["1984-06-29",48.0621,48.0621,48.0621,48.0621,220.0],["1984-07-02",48.0621,48.0621,48.0621,48.0621,16.0],["1984-07-03",48.0621,50.7323,48.0621,50.7323,288.0],["1984-07-05",50.7322,50.7322,48.0621,48.0621,448.0],["1984-07-06",48.0621,50.7323,48.0621,50.7323,2204.0],["1984-07-09",50.7323,50.7323,45.392,50.7323,256.0],["1984-07-10",50.7322,50.7322,48.0621,48.0621,176.0],["1984-07-11",48.0621,50.7323,45.392,45.392,276.0],["1984-07-12",48.0621,48.0621,48.0621,48.0621,132.0],["1984-07-13",48.0621,48.0621,42.7219,48.0621,500.0],["1984-07-16",48.0621,48.0621,42.7219,42.7219,208.0],["1984-07-17",42.7219,45.392,42.7219,42.7219,212.0],["1984-07-18",42.7219,48.0621,42.7219,42.7219,244.0],["1984-07-19",42.7219,42.7219,42.7219,42.7219,160.0],["1984-07-20",42.7219,45.392,42.7219,42.7219,680.0],["1984-07-23",42.7219,42.7219,42.7219,42.7219,248.0],["1984-07-24",42.7219,45.392,42.7219,45.392,28.0],["1984-07-25",42.7219,42.7219,40.0518,42.7219,320.0],["1984-07-26",40.0518,40.0518,40.0518,40.0518,140.0],["1984-07-27",40.0518,40.0518,40.0518,40.0518,80.0],["1984-07-30",42.7219,42.7219,42.7219,42.7219,8.0],["1984-07-31",42.7219,42.7219,40.0518,42.7219,172.0],["1984-08-01",40.0518,40.0518,40.0518,40.0518,24.0],["1984-08-02",42.7219,42.7219,42.7219,42.7219,88.0],["1984-08-03",42.7219,42.7219,42.7219,42.7219,84.0],["1984-08-06",42.7219,42.7219,40.0518,40.0518,176.0],["1984-08-07",40.0518,40.0518,37.3817,40.0518,76.0],["1984-08-08",40.0518,42.7219,37.3817,40.0518,612.0],["1984-08-09",40.0518,40.0518,40.0518,40.0518,516.0],["1984-08-10",40.0518,40.0518,37.3817,37.3817,584.0],["1984-08-13",37.3817,40.0518,37.3817,40.0518,132.0],["1984-08-14",40.0518,40.0518,40.0518,40.0518,500.0],["1984-08-15",40.0518,40.0518,40.0518,40.0518,88.0],["1984-08-16",40.0518,40.0518,40.0518,40.0518,0.0],["1984-08-17",40.0518,40.0518,40.0518,40.0518,12.0],["1984-08-20",40.0518,40.0518,40.0518,40.0518,184.0],["1984-08-21",40.0518,42.7219,37.3817,40.0518,480.0],["1984-08-22",40.0518,40.0518,37.3817,37.3817,980.0],["1984-08-23",37.3817,37.3817,37.3817,37.3817,48.0],["1984-08-24",37.3817,37.3817,37.3817,37.3817,56.0],["1984-08-27",37.3817,37.3817,34.7115,34.7115,636.0],["1984-08-28",34.7115,37.3817,34.7115,37.3817,372.0],["1984-08-29",37.3817,37.3817,37.3817,37.3817,0.0],["1984-08-30",34.7115,34.7115,32.0414,34.7115,48.0],["1984-08-31",34.7115,34.7115,34.7115,34.7115,0.0],["1984-09-04",34.7115,34.7115,32.0414,32.0414,888.0],["1984-09-05",32.0414,34.7115,32.0414,32.0414,456.0],["1984-09-06",32.0414,32.0414,32.0414,32.0414,0.0],["1984-09-07",32.0414,34.7115,32.0414,32.0414,196.0],["1984-09-10",32.0414,32.0414,32.0414,32.0414,128.0],["1984-09-11",32.0414,34.7115,29.3713,29.3713,412.0],["1984-09-12",32.0414,37.3817,32.0414,32.0414,668.0],["1984-09-13",32.0414,37.3817,32.0414,34.7115,220.0],["1984-09-14",34.7115,37.3817,32.0414,37.3817,128.0],["1984-09-17",37.3817,37.3817,32.0414,34.7115,768.0],["1984-09-18",34.7115,34.7115,34.7115,34.7115,24.0],["1984-09-19",34.7115,37.3817,34.7115,34.7115,444.0],["1984-09-20",34.7115,37.3817,34.7115,37.3817,88.0],["1984-09-21",34.7115,34.7115,34.7115,34.7115,4.0],["1984-09-24",34.7115,34.7115,32.0414,34.7115,32.0],["1984-09-25",34.7115,37.3817,34.7115,34.7115,132.0],["1984-09-26",34.7115,34.7115,34.7115,34.7115,36.0],["1984-09-27",34.7115,37.3817,34.7115,37.3817,64.0],["1984-09-28",34.7115,34.7115,34.7115,34.7115,108.0],["1984-10-01",34.7115,34.7115,34.7115,34.7115,116.0],["1984-10-02",34.7115,37.3817,34.7115,37.3817,348.0],["1984-10-03",37.3817,37.3817,34.7115,37.3817,280.0],["1984-10-04",37.3817,37.3817,34.7115,37.3817,292.0],["1984-10-05",34.7115,34.7115,34.7115,34.7115,16.0],["1984-10-08",34.7115,34.7115,34.7115,34.7115,232.0],["1984-10-09",34.7115,34.7115,34.7115,34.7115,0.0],["1984-10-10",34.7115,34.7115,29.3713,32.0414,144.0],["1984-10-11",34.7115,34.7115,34.7115,34.7115,1444.0],["1984-10-12",34.7115,34.7115,32.0414,34.7115,44.0],["1984-10-15",34.7115,34.7115,34.7115,34.7115,32.0],["1984-10-16",34.7115,34.7115,34.7115,34.7115,68.0],["1984-10-17",34.7115,34.7115,34.7115,34.7115,320.0],["1984-10-18",34.7115,34.7115,32.0414,34.7115,436.0],["1984-10-19",32.0414,32.0414,29.3713,32.0414,1432.0],["1984-10-22",32.0414,32.0414,32.0414,32.0414,24.0],["1984-10-23",32.0414,32.0414,32.0414,32.0414,176.0],["1984-10-24",32.0414,32.0414,29.3713,29.3713,32.0],["1984-10-25",32.0414,34.7115,32.0414,34.7115,104.0],["1984-10-26",32.0414,32.0414,29.3713,32.0414,452.0],["1984-10-29",32.0414,32.0414,32.0414,32.0414,400.0],["1984-10-30",32.0414,32.0414,32.0414,32.0414,104.0],["1984-10-31",32.0414,32.0414,32.0414,32.0414,744.0],["1984-11-01",32.0414,32.0414,29.3713,29.3713,104.0],["1984-11-02",29.3713,32.0414,29.3713,32.0414,904.0],["1984-11-05",29.3713,29.3713,26.7012,29.3713,232.0],["1984-11-06",29.3713,32.0414,29.3713,32.0414,564.0],["1984-11-07",32.0414,32.0414,29.3713,29.3713,96.0],["1984-11-08",29.3713,29.3713,29.3713,29.3713,216.0],["1984-11-09",29.3713,29.3713,29.3713,29.3713,356.0],["1984-11-12",29.3713,32.0414,29.3713,29.3713,336.0],["1984-11-13",29.3713,32.0414,29.3713,29.3713,224.0],["1984-11-14",29.3713,29.3713,29.3713,29.3713,52.0],["1984-11-15",29.3713,29.3713,26.7012,29.3713,796.0],["1984-11-16",29.3713,29.3713,26.7012,26.7012,460.0],["1984-11-19",26.7012,29.3713,26.7012,26.7012,1448.0],["1984-11-20",26.7012,29.3713,26.7012,29.3713,208.0],["1984-11-21",29.3713,29.3713,26.7012,26.7012,1776.0],["1984-11-23",26.7012,29.3713,26.7012,29.3713,596.0],["1984-11-26",29.3713,29.3713,24.0311,29.3713,1032.0],["1984-11-27",29.3713,29.3713,26.7012,26.7012,272.0],["1984-11-28",26.7012,26.7012,21.3609,26.7012,368.0],["1984-11-29",26.7012,29.3713,26.7012,29.3713,184.0],["1984-11-30",26.7012,26.7012,26.7012,26.7012,940.0],["1984-12-03",26.7012,29.3713,26.7012,26.7012,552.0],["1984-12-04",26.7012,26.7012,24.0311,26.7012,2248.0],["1984-12-05",26.7012,32.0414,24.0311,24.0311,160.0],["1984-12-06",24.0311,26.7012,24.0311,26.7012,380.0],["1984-12-07",26.7012,26.7012,24.0311,26.7012,236.0],["1984-12-10",26.7012,26.7012,21.3609,24.0311,460.0],["1984-12-11",24.0311,26.7012,21.3609,24.0311,740.0],["1984-12-12",24.0311,24.0311,18.6908,21.3609,236.0],["1984-12-13",21.3609,24.0311,21.3609,24.0311,468.0],["1984-12-14",24.0311,24.0311,18.6908,21.3609,448.0],["1984-12-17",21.3609,21.3609,21.3609,21.3609,360.0],["1984-12-18",21.3609,24.0311,21.3609,24.0311,564.0],["1984-12-19",24.0311,24.0311,18.6908,21.3609,576.0],["1984-12-20",21.3609,24.0311,21.3609,21.3609,636.0],["1984-12-21",21.3609,24.0311,21.3609,21.3609,212.0],["1984-12-24",21.3609,24.0311,18.6908,21.3609,656.0],["1984-12-26",21.3609,21.3609,18.6908,21.3609,1424.0],["1984-12-27",21.3609,21.3609,18.6908,18.6908,2852.0],["1984-12-28",18.6908,21.3609,18.6908,18.6908,1344.0],["1984-12-31",18.6908,24.0311,18.6908,24.0311,2680.0],["1985-01-02",24.0311,26.7012,21.3609,26.7012,112.0],["1985-01-03",24.0311,24.0311,18.6908,24.0311,204.0],["1985-01-04",21.3609,21.3609,21.3609,21.3609,24.0],["1985-01-07",24.0311,24.0311,24.0311,24.0311,40.0],["1985-01-08",24.0311,26.7012,21.3609,21.3609,636.0],["1985-01-09",24.0311,24.0311,24.0311,24.0311,40.0],["1985-01-10",21.3609,21.3609,21.3609,21.3609,32.0],["1985-01-11",21.3609,24.0311,21.3609,24.0311,36.0],["1985-01-14",24.0311,24.0311,24.0311,24.0311,124.0],["1985-01-15",21.3609,21.3609,21.3609,21.3609,84.0],["1985-01-16",21.3609,26.7012,21.3609,21.3609,24.0],["1985-01-17",21.3609,26.7012,21.3609,26.7012,120.0],["1985-01-18",26.7012,26.7012,26.7012,26.7012,0.0],["1985-01-21",24.0311,24.0311,24.0311,24.0311,120.0],["1985-01-22",24.0311,24.0311,24.0311,24.0311,0.0],["1985-01-23",24.0311,24.0311,21.3609,24.0311,104.0],["1985-01-24",24.0311,24.0311,21.3609,24.0311,592.0],["1985-01-25",24.0311,24.0311,24.0311,24.0311,104.0],["1985-01-28",24.0311,26.7012,24.0311,24.0311,92.0],["1985-01-29",24.0311,24.0311,24.0311,24.0311,88.0],["1985-01-30",24.0311,26.7012,24.0311,24.0311,56.0],["1985-01-31",24.0311,26.7012,24.0311,26.7012,2260.0],["1985-02-01",26.7012,29.3713,26.7012,26.7012,544.0],["1985-02-04",26.7012,26.7012,26.7012,26.7012,1240.0],["1985-02-05",26.7012,29.3713,26.7012,26.7012,616.0],["1985-02-06",26.7012,29.3713,26.7012,26.7012,276.0],["1985-02-07",26.7012,26.7012,24.0311,24.0311,1396.0],["1985-02-08",24.0311,26.7012,24.0311,24.0311,464.0],["1985-02-11",24.0311,26.7012,24.0311,26.7012,68.0],["1985-02-12",26.7012,26.7012,24.0311,24.0311,100.0],["1985-02-13",24.0311,26.7012,24.0311,26.7012,144.0],["1985-02-14",26.7012,26.7012,21.3609,24.0311,124.0],["1985-02-15",26.7012,29.3713,26.7012,29.3713,1580.0],["1985-02-19",29.3713,29.3713,26.7012,29.3713,704.0],["1985-02-20",29.3713,29.3713,26.7012,29.3713,740.0],["1985-02-21",29.3713,32.0414,29.3713,29.3713,1412.0],["1985-02-22",29.3713,32.0414,29.3713,32.0414,148.0],["1985-02-25",32.0414,32.0414,29.3713,32.0414,1180.0],["1985-02-26",32.0414,32.0414,29.3713,29.3713,196.0],["1985-02-27",29.3713,32.0414,29.3713,29.3713,8.0],["1985-02-28",29.3713,32.0414,29.3713,29.3713,96.0],["1985-03-01",29.3713,32.0414,29.3713,32.0414,3712.0],["1985-03-04",32.0414,32.0414,29.3713,29.3713,560.0],["1985-03-05",29.3713,29.3713,26.7012,29.3713,1040.0],["1985-03-06",29.3713,29.3713,24.0311,24.0311,1000.0],["1985-03-07",24.0311,29.3713,21.3609,26.7012,8204.0],["1985-03-08",26.7012,29.3713,24.0311,29.3713,372.0],["1985-03-11",29.3713,32.0414,29.3713,29.3713,3004.0],["1985-03-12",29.3713,32.0414,29.3713,32.0414,520.0],["1985-03-13",32.0414,32.0414,29.3713,32.0414,296.0],["1985-03-14",32.0414,32.0414,32.0414,32.0414,168.0],["1985-03-15",32.0414,32.0414,32.0414,32.0414,356.0],["1985-03-18",32.0414,32.0414,32.0414,32.0414,732.0],["1985-03-19",32.0414,32.0414,32.0414,32.0414,600.0],["1985-03-20",29.3713,29.3713,29.3713,29.3713,52.0],["1985-03-21",29.3713,32.0414,29.3713,32.0414,124.0],["1985-03-22",32.0414,32.0414,32.0414,32.0414,108.0],["1985-03-25",32.0414,34.7115,32.0414,32.0414,244.0],["1985-03-26",34.7115,37.3817,34.7115,37.3817,136.0],["1985-03-27",37.3817,40.0518,34.7115,40.0518,860.0],["1985-03-28",40.0518,40.0518,37.3817,37.3817,532.0],["1985-03-29",37.3817,40.0518,37.3817,37.3817,404.0],["1985-04-01",37.3817,40.0518,37.3817,37.3817,336.0],["1985-04-02",37.3817,37.3817,34.7115,34.7115,40.0],["1985-04-03",37.3817,37.3817,37.3817,37.3817,84.0],["1985-04-04",37.3817,37.3817,34.7115,34.7115,16.0],["1985-04-08",34.7115,40.0518,34.7115,37.3817,588.0],["1985-04-09",37.3817,40.0518,34.7115,40.0518,844.0],["1985-04-10",40.0518,40.0518,40.0518,40.0518,40.0],["1985-04-11",40.0518,40.0518,34.7115,40.0518,376.0],["1985-04-12",40.0518,40.0518,34.7115,34.7115,100.0],["1985-04-15",34.7115,37.3817,34.7115,34.7115,144.0],["1985-04-16",34.7115,40.0518,34.7115,40.0518,108.0],["1985-04-17",40.0518,40.0518,37.3817,37.3817,188.0],["1985-04-18",40.0518,42.7219,40.0518,40.0518,764.0],["1985-04-19",40.0518,42.7219,40.0518,42.7219,132.0],["1985-04-22",42.7219,42.7219,40.0518,42.7219,172.0],["1985-04-23",42.7219,42.7219,42.7219,42.7219,0.0],["1985-04-24",42.7219,45.392,42.7219,42.7219,108.0],["1985-04-25",42.7219,45.392,42.7219,42.7219,244.0],["1985-04-26",42.7219,45.392,42.7219,45.392,764.0],["1985-04-29",45.392,45.392,42.7219,45.392,2840.0],["1985-04-30",45.392,45.392,42.7219,45.392,480.0],["1985-05-01",45.392,48.0621,45.392,45.392,224.0],["1985-05-02",45.392,48.0621,42.7219,48.0621,456.0],["1985-05-03",48.0621,48.0621,45.392,48.0621,96.0],["1985-05-06",48.0621,50.7323,45.392,45.392,228.0],["1985-05-07",45.392,48.0621,45.392,48.0621,172.0],["1985-05-08",48.0621,50.7323,45.392,45.392,580.0],["1985-05-09",45.392,48.0621,45.392,48.0621,424.0],["1985-05-10",48.0621,48.0621,45.392,45.392,308.0],["1985-05-13",45.392,48.0621,45.392,45.392,72.0],["1985-05-14",45.392,48.0621,45.392,45.392,124.0],["1985-05-15",45.392,48.0621,45.392,48.0621,152.0],["1985-05-16",48.0621,48.0621,45.392,48.0621,60.0],["1985-05-17",48.0621,48.0621,45.392,48.0621,472.0],["1985-05-20",48.0621,48.0621,45.392,45.392,96.0],["1985-05-21",45.392,48.0621,42.7219,48.0621,452.0],["1985-05-22",45.392,45.392,45.392,45.392,140.0],["1985-05-23",45.392,45.392,45.392,45.392,236.0],["1985-05-24",45.392,45.392,42.7219,42.7219,240.0],["1985-05-28",45.392,45.392,45.392,45.392,92.0],["1985-05-29",45.392,45.392,45.392,45.392,0.0],["1985-05-30",42.7219,42.7219,42.7219,42.7219,44.0],["1985-05-31",42.7219,42.7219,42.7219,42.7219,56.0],["1985-06-03",42.7219,45.392,42.7219,42.7219,88.0],["1985-06-04",42.7219,42.7219,42.7219,42.7219,20.0],["1985-06-05",42.7219,42.7219,42.7219,42.7219,20.0],["1985-06-06",42.7219,45.392,42.7219,42.7219,140.0],["1985-06-07",42.7219,42.7219,42.7219,42.7219,56.0],["1985-06-10",42.7219,45.392,40.0518,42.7219,764.0],["1985-06-11",40.0518,40.0518,40.0518,40.0518,36.0],["1985-06-12",40.0518,40.0518,40.0518,40.0518,72.0],["1985-06-13",40.0518,42.7219,34.7115,37.3817,580.0],["1985-06-14",37.3817,40.0518,34.7115,34.7115,24.0],["1985-06-17",34.7115,34.7115,32.0414,32.0414,648.0],["1985-06-18",32.0414,34.7115,32.0414,32.0414,232.0],["1985-06-19",29.3713,29.3713,29.3713,29.3713,48.0],["1985-06-20",29.3713,29.3713,29.3713,29.3713,8.0],["1985-06-21",34.7115,34.7115,34.7115,34.7115,80.0],["1985-06-24",29.3713,29.3713,29.3713,29.3713,220.0],["1985-06-25",29.3713,34.7115,29.3713,34.7115,60.0],["1985-06-26",29.3713,29.3713,29.3713,29.3713,12.0],["1985-06-27",29.3713,29.3713,29.3713,29.3713,0.0],["1985-06-28",29.3713,29.3713,29.3713,29.3713,244.0],["1985-07-01",29.3713,29.3713,26.7012,29.3713,344.0],["1985-07-02",26.7012,26.7012,21.3609,21.3609,44.0],["1985-07-03",29.3713,29.3713,29.3713,29.3713,404.0],["1985-07-05",29.3713,29.3713,26.7012,29.3713,600.0],["1985-07-08",29.3713,32.0414,26.7012,26.7012,44.0],["1985-07-09",26.7012,26.7012,26.7012,26.7012,40.0],["1985-07-10",26.7012,26.7012,26.7012,26.7012,4.0],["1985-07-11",26.7012,26.7012,26.7012,26.7012,16.0],["1985-07-12",26.7012,26.7012,26.7012,26.7012,0.0],["1985-07-15",26.7012,32.0414,26.7012,26.7012,340.0],["1985-07-16",26.7012,26.7012,26.7012,26.7012,36.0],["1985-07-17",26.7012,32.0414,26.7012,29.3713,116.0],["1985-07-18",29.3713,29.3713,26.7012,26.7012,112.0],["1985-07-19",26.7012,26.7012,26.7012,26.7012,44.0],["1985-07-22",26.7012,32.0414,26.7012,32.0414,64.0],["1985-07-23",29.3713,29.3713,29.3713,29.3713,4.0],["1985-07-24",29.3713,29.3713,29.3713,29.3713,0.0],["1985-07-25",29.3713,29.3713,29.3713,29.3713,172.0],["1985-07-26",29.3713,32.0414,29.3713,29.3713,44.0],["1985-07-29",29.3713,29.3713,26.7012,26.7012,944.0],["1985-07-30",26.7012,29.3713,24.0311,24.0311,76.0],["1985-07-31",24.0311,26.7012,24.0311,26.7012,236.0],["1985-08-01",26.7012,29.3713,26.7012,26.7012,472.0],["1985-08-02",24.0311,24.0311,24.0311,24.0311,20.0],["1985-08-05",24.0311,24.0311,24.0311,24.0311,0.0],["1985-08-06",26.7012,26.7012,26.7012,26.7012,4.0],["1985-08-07",24.0311,24.0311,24.0311,24.0311,48.0],["1985-08-08",24.0311,29.3713,24.0311,24.0311,304.0],["1985-08-09",24.0311,24.0311,24.0311,24.0311,8.0],["1985-08-12",24.0311,29.3713,24.0311,24.0311,216.0],["1985-08-13",24.0311,24.0311,24.0311,24.0311,16.0],["1985-08-14",24.0311,26.7012,24.0311,24.0311,500.0],["1985-08-15",24.0311,24.0311,24.0311,24.0311,316.0],["1985-08-16",24.0311,29.3713,24.0311,24.0311,296.0],["1985-08-19",24.0311,26.7012,24.0311,26.7012,508.0],["1985-08-20",26.7012,26.7012,24.0311,26.7012,244.0],["1985-08-21",26.7012,26.7012,24.0311,24.0311,48.0],["1985-08-22",24.0311,24.0311,24.0311,24.0311,0.0],["1985-08-23",24.0311,24.0311,24.0311,24.0311,208.0],["1985-08-26",24.0311,26.7012,24.0311,24.0311,256.0],["1985-08-27",24.0311,24.0311,24.0311,24.0311,0.0],["1985-08-28",24.0311,24.0311,24.0311,24.0311,40.0],["1985-08-29",24.0311,26.7012,24.0311,24.0311,44.0],["1985-08-30",24.0311,26.7012,21.3609,21.3609,64.0],["1985-09-03",21.3609,21.3609,21.3609,21.3609,32.0],["1985-09-04",21.3609,26.7012,21.3609,26.7012,48.0],["1985-09-05",26.7012,26.7012,21.3609,21.3609,56.0],["1985-09-06",24.0311,26.7012,24.0311,24.0311,120.0],["1985-09-09",24.0311,26.7012,24.0311,26.7012,160.0],["1985-09-10",26.7012,26.7012,24.0311,24.0311,380.0],["1985-09-11",24.0311,24.0311,21.3609,24.0311,528.0],["1985-09-12",24.0311,24.0311,24.0311,24.0311,88.0],["1985-09-13",24.0311,24.0311,24.0311,24.0311,0.0],["1985-09-16",24.0311,24.0311,24.0311,24.0311,48.0],["1985-09-17",24.0311,26.7012,24.0311,24.0311,196.0],["1985-09-18",24.0311,24.0311,21.3609,21.3609,216.0],["1985-09-19",24.0311,24.0311,24.0311,24.0311,64.0],["1985-09-20",24.0311,24.0311,21.3609,21.3609,56.0],["1985-09-23",21.3609,21.3609,21.3609,21.3609,4.0],["1985-09-24",21.3609,21.3609,21.3609,21.3609,48.0],["1985-09-25",21.3609,21.3609,21.3609,21.3609,20.0],["1985-09-26",21.3609,21.3609,18.6908,18.6908,900.0],["1985-09-30",18.6908,24.0311,18.6908,18.6908,328.0],["1985-10-01",21.3609,21.3609,21.3609,21.3609,80.0],["1985-10-02",21.3609,24.0311,21.3609,24.0311,180.0],["1985-10-03",21.3609,21.3609,21.3609,21.3609,28.0],["1985-10-04",21.3609,21.3609,21.3609,21.3609,4.0],["1985-10-07",21.3609,21.3609,21.3609,21.3609,0.0],["1985-10-08",21.3609,24.0311,21.3609,24.0311,108.0],["1985-10-09",24.0311,24.0311,21.3609,21.3609,1204.0],["1985-10-10",21.3609,21.3609,21.3609,21.3609,20.0],["1985-10-11",21.3609,24.0311,21.3609,24.0311,80.0],["1985-10-14",24.0311,26.7012,21.3609,26.7012,48.0],["1985-10-15",24.0311,24.0311,21.3609,21.3609,416.0],["1985-10-16",21.3609,21.3609,21.3609,21.3609,24.0],["1985-10-17",21.3609,21.3609,21.3609,21.3609,4.0],["1985-10-18",21.3609,21.3609,21.3609,21.3609,72.0],["1985-10-21",21.3609,21.3609,21.3609,21.3609,244.0],["1985-10-22",21.3609,21.3609,21.3609,21.3609,8.0],["1985-10-23",21.3609,21.3609,21.3609,21.3609,28.0],["1985-10-24",21.3609,21.3609,21.3609,21.3609,480.0],["1985-10-25",21.3609,24.0311,21.3609,21.3609,372.0],["1985-10-28",21.3609,21.3609,21.3609,21.3609,20.0],["1985-10-29",21.3609,24.0311,21.3609,24.0311,256.0],["1985-10-30",24.0311,24.0311,21.3609,21.3609,404.0],["1985-10-31",21.3609,21.3609,21.3609,21.3609,4.0],["1985-11-01",21.3609,24.0311,21.3609,21.3609,132.0],["1985-11-04",21.3609,21.3609,21.3609,21.3609,0.0],["1985-11-05",21.3609,21.3609,21.3609,21.3609,0.0],["1985-11-06",21.3609,21.3609,21.3609,21.3609,56.0],["1985-11-07",21.3609,21.3609,21.3609,21.3609,48.0],["1985-11-08",21.3609,21.3609,21.3609,21.3609,8.0],["1985-11-11",21.3609,26.7012,21.3609,24.0311,844.0],["1985-11-12",24.0311,26.7012,24.0311,24.0311,480.0],["1985-11-13",24.0311,26.7012,24.0311,26.7012,460.0],["1985-11-14",24.0311,24.0311,24.0311,24.0311,48.0],["1985-11-15",24.0311,26.7012,21.3609,24.0311,416.0],["1985-11-18",24.0311,24.0311,24.0311,24.0311,48.0],["1985-11-19",24.0311,26.7012,24.0311,26.7012,1856.0],["1985-11-20",24.0311,24.0311,24.0311,24.0311,112.0],["1985-11-21",26.7012,26.7012,26.7012,26.7012,8.0],["1985-11-22",26.7012,29.3713,26.7012,26.7012,204.0],["1985-11-25",26.7012,29.3713,21.3609,21.3609,200.0],["1985-11-26",21.3609,26.7012,21.3609,26.7012,1100.0],["1985-11-27",26.7012,26.7012,24.0311,26.7012,256.0],["1985-11-29",26.7012,26.7012,26.7012,26.7012,108.0],["1985-12-02",26.7012,26.7012,24.0311,24.0311,256.0],["1985-12-03",26.7012,26.7012,26.7012,26.7012,60.0],["1985-12-04",26.7012,32.0414,26.7012,29.3713,1904.0],["1985-12-05",29.3713,34.7115,29.3713,29.3713,1128.0],["1985-12-06",34.7115,40.0518,34.7115,40.0518,1048.0],["1985-12-09",37.3817,37.3817,34.7115,34.7115,988.0],["1985-12-10",34.7115,37.3817,34.7115,34.7115,636.0],["1985-12-11",34.7115,34.7115,34.7115,34.7115,184.0],["1985-12-12",34.7115,37.3817,34.7115,34.7115,688.0],["1985-12-13",34.7115,34.7115,34.7115,34.7115,184.0],["1985-12-16",34.7115,34.7115,32.0414,32.0414,640.0],["1985-12-17",32.0414,34.7115,32.0414,32.0414,708.0],["1985-12-18",32.0414,32.0414,32.0414,32.0414,408.0],["1985-12-19",32.0414,32.0414,26.7012,26.7012,228.0],["1985-12-20",26.7012,29.3713,26.7012,26.7012,968.0],["1985-12-23",26.7012,26.7012,26.7012,26.7012,336.0],["1985-12-24",26.7012,26.7012,24.0311,24.0311,60.0],["1985-12-26",26.7012,26.7012,26.7012,26.7012,24.0],["1985-12-27",26.7012,32.0414,26.7012,32.0414,300.0],["1985-12-30",32.0414,32.0414,26.7012,32.0414,524.0],["1985-12-31",32.0414,32.0414,26.7012,29.3713,1372.0],["1986-01-02",29.3713,29.3713,26.7012,29.3713,36.0],["1986-01-03",29.3713,29.3713,29.3713,29.3713,8.0],["1986-01-06",29.3713,32.0414,29.3713,29.3713,1152.0],["1986-01-07",32.0414,32.0414,32.0414,32.0414,140.0],["1986-01-08",32.0414,32.0414,32.0414,32.0414,0.0],["1986-01-09",29.3713,29.3713,29.3713,29.3713,132.0],["1986-01-10",29.3713,32.0414,29.3713,29.3713,228.0],["1986-01-13",29.3713,29.3713,29.3713,29.3713,136.0],["1986-01-14",29.3713,32.0414,26.7012,29.3713,136.0],["1986-01-15",32.0414,32.0414,32.0414,32.0414,400.0],["1986-01-16",32.0414,32.0414,29.3713,29.3713,656.0],["1986-01-17",29.3713,32.0414,29.3713,32.0414,128.0],["1986-01-20",32.0414,32.0414,29.3713,32.0414,2096.0],["1986-01-21",32.0414,32.0414,29.3713,32.0414,12.0],["1986-01-22",32.0414,32.0414,29.3713,32.0414,812.0],["1986-01-23",29.3713,29.3713,29.3713,29.3713,108.0],["1986-01-24",29.3713,29.3713,29.3713,29.3713,92.0],["1986-01-27",29.3713,29.3713,29.3713,29.3713,4.0],["1986-01-28",32.0414,32.0414,32.0414,32.0414,40.0],["1986-01-29",32.0414,32.0414,32.0414,32.0414,1216.0],["1986-01-30",32.0414,34.7115,32.0414,32.0414,292.0],["1986-01-31",32.0414,32.0414,32.0414,32.0414,60.0],["1986-02-03",32.0414,32.0414,32.0414,32.0414,932.0],["1986-02-04",32.0414,32.0414,29.3713,29.3713,176.0],["1986-02-05",29.3713,29.3713,29.3713,29.3713,16.0],["1986-02-06",29.3713,32.0414,29.3713,29.3713,500.0],["1986-02-07",29.3713,29.3713,29.3713,29.3713,4.0],["1986-02-10",29.3713,29.3713,29.3713,29.3713,68.0],["1986-02-11",29.3713,29.3713,29.3713,29.3713,148.0],["1986-02-12",29.3713,29.3713,29.3713,29.3713,308.0],["1986-02-13",29.3713,29.3713,26.7012,29.3713,220.0],["1986-02-14",29.3713,29.3713,26.7012,26.7012,200.0],["1986-02-18",26.7012,26.7012,26.7012,26.7012,236.0],["1986-02-19",26.7012,29.3713,24.0311,29.3713,1588.0],["1986-02-20",26.7012,26.7012,24.0311,26.7012,200.0],["1986-02-21",26.7012,26.7012,24.0311,24.0311,944.0],["1986-02-24",24.0311,24.0311,24.0311,24.0311,4.0],["1986-02-25",24.0311,26.7012,21.3609,26.7012,456.0],["1986-02-26",26.7012,26.7012,21.3609,21.3609,60.0],["1986-02-27",21.3609,21.3609,21.3609,21.3609,24.0],["1986-02-28",21.3609,26.7012,21.3609,21.3609,224.0],["1986-03-03",21.3609,21.3609,21.3609,21.3609,52.0],["1986-03-04",21.3609,21.3609,21.3609,21.3609,80.0],["1986-03-05",21.3609,21.3609,21.3609,21.3609,240.0],["1986-03-06",21.3609,24.0311,21.3609,21.3609,80.0],["1986-03-07",21.3609,24.0311,21.3609,21.3609,488.0],["1986-03-10",21.3609,21.3609,21.3609,21.3609,4.0],["1986-03-11",21.3609,24.0311,21.3609,21.3609,760.0],["1986-03-12",21.3609,24.0311,21.3609,21.3609,160.0],["1986-03-13",21.3609,24.0311,21.3609,21.3609,564.0],["1986-03-14",21.3609,21.3609,18.6908,18.6908,84.0],["1986-03-17",21.3609,24.0311,21.3609,21.3609,408.0],["1986-03-18",21.3609,21.3609,18.6908,21.3609,52.0],["1986-03-19",21.3609,21.3609,16.0207,18.6908,740.0],["1986-03-20",18.6908,21.3609,16.0207,21.3609,16.0],["1986-03-21",18.6908,18.6908,16.0207,16.0207,88.0],["1986-03-24",18.6908,18.6908,18.6908,18.6908,400.0],["1986-03-25",18.6908,21.3609,10.6805,10.6805,484.0],["1986-03-26",13.3506,16.0207,13.3506,16.0207,548.0],["1986-03-27",16.0207,16.0207,13.3506,16.0207,800.0],["1986-03-31",16.0207,16.0207,13.3506,13.3506,1244.0],["1986-04-01",13.3506,13.3506,13.3506,13.3506,200.0],["1986-04-02",13.3506,13.3506,8.0104,10.6805,2896.0],["1986-04-03",10.6805,13.3506,8.0104,13.3506,7704.0],["1986-04-04",10.6805,10.6805,10.6805,10.6805,14020.0],["1986-04-07",10.6805,13.3506,10.6805,13.3506,420.0],["1986-04-08",13.3506,13.3506,13.3506,13.3506,404.0],["1986-04-09",13.3506,16.0207,13.3506,16.0207,140.0],["1986-04-10",16.0207,18.6908,16.0207,18.6908,1084.0],["1986-04-11",18.6908,24.0311,18.6908,18.6908,1024.0],["1986-04-14",18.6908,21.3609,18.6908,18.6908,288.0],["1986-04-15",18.6908,21.3609,18.6908,21.3609,304.0],["1986-04-16",21.3609,21.3609,18.6908,21.3609,80.0],["1986-04-17",18.6908,18.6908,18.6908,18.6908,64.0],["1986-04-18",18.6908,18.6908,18.6908,18.6908,0.0],["1986-04-21",18.6908,21.3609,16.0207,18.6908,1696.0],["1986-04-22",18.6908,18.6908,13.3506,16.0207,356.0],["1986-04-23",16.0207,16.0207,16.0207,16.0207,244.0],["1986-04-24",16.0207,16.0207,16.0207,16.0207,0.0],["1986-04-25",16.0207,16.0207,16.0207,16.0207,4.0],["1986-04-28",16.0207,18.6908,13.3506,13.3506,84.0],["1986-04-29",18.6908,18.6908,18.6908,18.6908,8.0],["1986-04-30",13.3506,13.3506,13.3506,13.3506,400.0],["1986-05-01",13.3506,16.0207,10.6805,16.0207,48.0],["1986-05-02",16.0207,16.0207,16.0207,16.0207,140.0],["1986-05-05",13.3506,13.3506,13.3506,13.3506,4.0],["1986-05-06",13.3506,16.0207,13.3506,16.0207,68.0],["1986-05-07",13.3506,13.3506,13.3506,13.3506,8.0],["1986-05-08",16.0207,16.0207,16.0207,16.0207,60.0],["1986-05-09",16.0207,16.0207,16.0207,16.0207,40.0],["1986-05-12",16.0207,16.0207,13.3506,16.0207,404.0],["1986-05-13",16.0207,16.0207,13.3506,16.0207,24.0],["1986-05-14",16.0207,16.0207,16.0207,16.0207,0.0],["1986-05-15",16.0207,16.0207,16.0207,16.0207,320.0],["1986-05-16",16.0207,16.0207,16.0207,16.0207,12.0],["1986-05-19",16.0207,21.3609,13.3506,13.3506,128.0],["1986-05-20",13.3506,16.0207,10.6805,10.6805,768.0],["1986-05-21",10.6805,13.3506,10.6805,13.3506,252.0],["1986-05-22",13.3506,13.3506,8.0104,13.3506,44.0],["1986-05-23",10.6805,10.6805,10.6805,10.6805,16.0],["1986-05-27",10.6805,13.3506,10.6805,13.3506,48.0],["1986-05-28",13.3506,13.3506,13.3506,13.3506,100.0],["1986-05-29",13.3506,13.3506,10.6805,10.6805,572.0],["1986-05-30",13.3506,13.3506,13.3506,13.3506,160.0],["1986-06-02",13.3506,13.3506,8.0104,13.3506,184.0],["1986-06-03",13.3506,13.3506,8.0104,8.0104,460.0],["1986-06-04",10.6805,10.6805,10.6805,10.6805,28.0],["1986-06-05",10.6805,13.3506,10.6805,10.6805,276.0],["1986-06-06",10.6805,10.6805,10.6805,10.6805,0.0],["1986-06-09",10.6805,13.3506,10.6805,10.6805,224.0],["1986-06-10",10.6805,10.6805,10.6805,10.6805,0.0],["1986-06-11",10.6805,10.6805,10.6805,10.6805,128.0],["1986-06-12",10.6805,10.6805,10.6805,10.6805,0.0],["1986-06-13",10.6805,10.6805,10.6805,10.6805,16.0],["1986-06-16",10.6805,10.6805,10.6805,10.6805,400.0],["1986-06-17",10.6805,10.6805,8.0104,10.6805,228.0],["1986-06-18",10.6805,13.3506,8.0104,13.3506,64.0],["1986-06-19",13.3506,13.3506,10.6805,13.3506,56.0],["1986-06-20",10.6805,10.6805,8.0104,8.0104,1512.0],["1986-06-23",8.0104,10.6805,8.0104,8.0104,92.0],["1986-06-24",8.0104,8.0104,8.0104,8.0104,20.0],["1986-06-25",8.0104,8.0104,8.0104,8.0104,64.0],["1986-06-26",10.6805,10.6805,10.6805,10.6805,80.0],["1986-06-27",10.6805,10.6805,8.0104,8.0104,492.0],["1986-06-30",8.0104,8.0104,8.0104,8.0104,0.0],["1986-07-01",8.0104,8.0104,8.0104,8.0104,4.0],["1986-07-02",8.0104,10.6805,8.0104,8.0104,300.0],["1986-07-03",10.6805,10.6805,10.6805,10.6805,120.0],["1986-07-07",10.6805,10.6805,8.0104,8.0104,196.0],["1986-07-08",10.6805,10.6805,10.6805,10.6805,80.0],["1986-07-09",10.6805,10.6805,10.6805,10.6805,80.0],["1986-07-10",8.0104,8.0104,8.0104,8.0104,200.0],["1986-07-11",13.3506,13.3506,13.3506,13.3506,40.0],["1986-07-14",13.3506,13.3506,8.0104,8.0104,68.0],["1986-07-15",8.0104,8.0104,8.0104,8.0104,0.0],["1986-07-16",10.6805,13.3506,10.6805,13.3506,1200.0],["1986-07-17",10.6805,10.6805,10.6805,10.6805,668.0],["1986-07-18",10.6805,10.6805,10.6805,10.6805,40.0],["1986-07-21",10.6805,10.6805,10.6805,10.6805,352.0],["1986-07-22",10.6805,10.6805,10.6805,10.6805,0.0],["1986-07-23",8.0104,8.0104,8.0104,8.0104,136.0],["1986-07-24",8.0104,8.0104,8.0104,8.0104,0.0],["1986-07-25",8.0104,8.0104,8.0104,8.0104,0.0],["1986-07-28",8.0104,10.6805,8.0104,10.6805,116.0],["1986-07-29",10.6805,10.6805,8.0104,8.0104,272.0],["1986-07-30",8.0104,8.0104,8.0104,8.0104,0.0],["1986-07-31",8.0104,10.6805,8.0104,10.6805,232.0],["1986-08-01",10.6805,10.6805,10.6805,10.6805,0.0],["1986-08-04",10.6805,10.6805,8.0104,8.0104,120.0],["1986-08-05",8.0104,10.6805,8.0104,8.0104,52.0],["1986-08-06",8.0104,8.0104,8.0104,8.0104,8.0],["1986-08-07",8.0104,10.6805,8.0104,10.6805,196.0],["1986-08-08",10.6805,10.6805,10.6805,10.6805,0.0],["1986-08-11",8.0104,8.0104,8.0104,8.0104,40.0],["1986-08-12",8.0104,10.6805,8.0104,8.0104,228.0],["1986-08-13",8.0104,8.0104,8.0104,8.0104,0.0],["1986-08-14",8.0104,8.0104,8.0104,8.0104,0.0],["1986-08-15",8.0104,8.0104,8.0104,8.0104,0.0],["1986-08-18",8.0104,8.0104,8.0104,8.0104,4.0],["1986-08-19",8.0104,8.0104,8.0104,8.0104,280.0],["1986-08-20",10.6805,10.6805,10.6805,10.6805,800.0],["1986-08-21",8.0104,8.0104,8.0104,8.0104,12.0],["1986-08-22",10.6805,10.6805,10.6805,10.6805,96.0],["1986-08-25",10.6805,10.6805,10.6805,10.6805,0.0],["1986-08-26",10.6805,10.6805,8.0104,10.6805,68.0],["1986-08-27",8.0104,8.0104,8.0104,8.0104,20.0],["1986-08-28",8.0104,8.0104,8.0104,8.0104,0.0],["1986-08-29",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-02",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-03",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-04",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-05",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-08",8.0104,8.0104,8.0104,8.0104,0.0],["1986-09-09",21.3609,21.3609,21.3609,21.3609,8.0],["1986-09-10",21.3609,21.3609,18.6908,18.6908,236.0],["1986-09-11",21.3609,21.3609,21.3609,21.3609,1492.0],["1986-09-12",21.3609,21.3609,21.3609,21.3609,500.0],["1986-09-15",21.3609,21.3609,21.3609,21.3609,4.0],["1986-09-16",21.3609,21.3609,21.3609,21.3609,0.0],["1986-09-17",21.3609,24.0311,21.3609,24.0311,136.0],["1986-09-18",26.7012,29.3713,26.7012,29.3713,40.0],["1986-09-19",32.0414,37.3817,32.0414,37.3817,68.0],["1986-09-22",37.3817,40.0518,37.3817,40.0518,196.0],["1986-09-23",40.0518,40.0518,34.7115,34.7115,368.0],["1986-09-24",34.7115,37.3817,34.7115,37.3817,232.0],["1986-09-25",37.3817,37.3817,37.3817,37.3817,48.0],["1986-09-26",34.7115,34.7115,34.7115,34.7115,88.0],["1986-09-29",37.3817,37.3817,37.3817,37.3817,132.0],["1986-09-30",37.3817,37.3817,37.3817,37.3817,260.0],["1986-10-01",37.3817,37.3817,37.3817,37.3817,8.0],["1986-10-02",34.7115,34.7115,34.7115,34.7115,12.0],["1986-10-03",37.3817,37.3817,37.3817,37.3817,100.0],["1986-10-06",37.3817,37.3817,37.3817,37.3817,8.0],["1986-10-07",37.3817,37.3817,37.3817,37.3817,84.0],["1986-10-08",37.3817,37.3817,37.3817,37.3817,16.0],["1986-10-09",37.3817,37.3817,37.3817,37.3817,0.0],["1986-10-10",37.3817,37.3817,37.3817,37.3817,120.0],["1986-10-13",37.3817,37.3817,37.3817,37.3817,0.0],["1986-10-14",34.7115,34.7115,34.7115,34.7115,100.0],["1986-10-15",34.7115,37.3817,34.7115,37.3817,52.0],["1986-10-16",37.3817,37.3817,34.7115,34.7115,100.0],["1986-10-17",34.7115,34.7115,34.7115,34.7115,0.0],["1986-10-20",34.7115,37.3817,34.7115,37.3817,20.0],["1986-10-21",37.3817,37.3817,34.7115,34.7115,72.0],["1986-10-22",34.7115,34.7115,32.0414,34.7115,112.0],["1986-10-23",34.7115,34.7115,34.7115,34.7115,0.0],["1986-10-24",34.7115,34.7115,34.7115,34.7115,0.0],["1986-10-27",34.7115,34.7115,34.7115,34.7115,0.0],["1986-10-28",34.7115,34.7115,34.7115,34.7115,0.0],["1986-10-29",34.7115,34.7115,32.0414,32.0414,28.0],["1986-10-30",32.0414,32.0414,32.0414,32.0414,24.0],["1986-10-31",32.0414,32.0414,32.0414,32.0414,0.0],["1986-11-03",32.0414,32.0414,29.3713,29.3713,92.0],["1986-11-04",29.3713,32.0414,29.3713,32.0414,92.0],["1986-11-05",32.0414,32.0414,29.3713,29.3713,84.0],["1986-11-06",29.3713,29.3713,29.3713,29.3713,4.0],["1986-11-07",29.3713,29.3713,29.3713,29.3713,0.0],["1986-11-10",29.3713,29.3713,29.3713,29.3713,0.0],["1986-11-11",29.3713,29.3713,29.3713,29.3713,8.0],["1986-11-12",32.0414,32.0414,32.0414,32.0414,260.0],["1986-11-13",32.0414,32.0414,32.0414,32.0414,40.0],["1986-11-14",32.0414,32.0414,32.0414,32.0414,0.0],["1986-11-17",32.0414,32.0414,32.0414,32.0414,168.0],["1986-11-18",32.0414,32.0414,29.3713,32.0414,68.0],["1986-11-19",32.0414,34.7115,29.3713,32.0414,212.0],["1986-11-20",32.0414,32.0414,32.0414,32.0414,68.0],["1986-11-21",32.0414,32.0414,32.0414,32.0414,112.0],["1986-11-24",32.0414,34.7115,29.3713,32.0414,336.0],["1986-11-25",32.0414,32.0414,32.0414,32.0414,36.0],["1986-11-26",32.0414,34.7115,32.0414,34.7115,76.0],["1986-11-28",34.7115,34.7115,32.0414,34.7115,68.0],["1986-12-01",32.0414,32.0414,32.0414,32.0414,36.0],["1986-12-02",32.0414,34.7115,32.0414,34.7115,28.0],["1986-12-03",32.0414,32.0414,32.0414,32.0414,96.0],["1986-12-04",32.0414,32.0414,32.0414,32.0414,72.0],["1986-12-05",32.0414,34.7115,32.0414,34.7115,24.0],["1986-12-08",32.0414,32.0414,29.3713,29.3713,112.0],["1986-12-09",29.3713,32.0414,29.3713,29.3713,24.0],["1986-12-10",29.3713,32.0414,29.3713,29.3713,72.0],["1986-12-11",29.3713,29.3713,29.3713,29.3713,16616.0],["1986-12-12",29.3713,34.7115,29.3713,34.7115,160.0],["1986-12-15",34.7115,34.7115,32.0414,32.0414,88.0],["1986-12-16",32.0414,32.0414,26.7012,26.7012,1568.0],["1986-12-17",26.7012,29.3713,26.7012,29.3713,100.0],["1986-12-18",26.7012,26.7012,21.3609,24.0311,3916.0],["1986-12-19",24.0311,24.0311,24.0311,24.0311,360.0],["1986-12-22",24.0311,26.7012,21.3609,24.0311,296.0],["1986-12-23",24.0311,24.0311,24.0311,24.0311,84.0],["1986-12-24",24.0311,24.0311,21.3609,24.0311,116.0],["1986-12-26",24.0311,26.7012,24.0311,26.7012,52.0],["1986-12-29",26.7012,26.7012,24.0311,24.0311,236.0],["1986-12-30",24.0311,26.7012,24.0311,24.0311,292.0],["1986-12-31",24.0311,26.7012,24.0311,26.7012,288.0],["1987-01-02",26.7012,26.7012,26.7012,26.7012,28.0],["1987-01-05",26.7012,26.7012,26.7012,26.7012,176.0],["1987-01-06",26.7012,26.7012,26.7012,26.7012,104.0],["1987-01-07",26.7012,26.7012,26.7012,26.7012,44.0],["1987-01-08",26.7012,26.7012,26.7012,26.7012,0.0],["1987-01-09",24.0311,24.0311,24.0311,24.0311,100.0],["1987-01-12",26.7012,29.3713,26.7012,29.3713,396.0],["1987-01-13",32.0414,34.7115,32.0414,34.7115,312.0],["1987-01-14",34.7115,34.7115,34.7115,34.7115,4.0],["1987-01-15",34.7115,34.7115,32.0414,32.0414,136.0],["1987-01-16",32.0414,32.0414,32.0414,32.0414,40.0],["1987-01-19",32.0414,34.7115,32.0414,34.7115,544.0],["1987-01-20",34.7115,34.7115,32.0414,34.7115,40.0],["1987-01-21",32.0414,32.0414,32.0414,32.0414,32.0],["1987-01-22",32.0414,34.7115,32.0414,32.0414,120.0],["1987-01-23",32.0414,32.0414,32.0414,32.0414,0.0],["1987-01-26",29.3713,29.3713,29.3713,29.3713,104.0],["1987-01-27",26.7012,26.7012,26.7012,26.7012,28.0],["1987-01-28",26.7012,26.7012,26.7012,26.7012,480.0],["1987-01-29",26.7012,26.7012,26.7012,26.7012,0.0],["1987-01-30",26.7012,26.7012,26.7012,26.7012,8.0],["1987-02-02",29.3713,32.0414,29.3713,29.3713,820.0],["1987-02-03",32.0414,32.0414,32.0414,32.0414,200.0],["1987-02-04",32.0414,32.0414,29.3713,29.3713,172.0],["1987-02-05",29.3713,29.3713,29.3713,29.3713,4.0],["1987-02-06",29.3713,32.0414,29.3713,32.0414,68.0],["1987-02-09",32.0414,32.0414,29.3713,29.3713,84.0],["1987-02-10",29.3713,32.0414,29.3713,32.0414,48.0],["1987-02-11",32.0414,32.0414,29.3713,29.3713,184.0],["1987-02-12",29.3713,32.0414,29.3713,32.0414,32.0],["1987-02-13",32.0414,32.0414,32.0414,32.0414,40.0],["1987-02-17",32.0414,32.0414,32.0414,32.0414,40.0],["1987-02-18",32.0414,32.0414,29.3713,32.0414,36.0],["1987-02-19",32.0414,32.0414,29.3713,29.3713,124.0],["1987-02-20",26.7012,26.7012,26.7012,26.7012,80.0],["1987-02-23",26.7012,26.7012,26.7012,26.7012,80.0],["1987-02-24",26.7012,26.7012,24.0311,26.7012,12.0],["1987-02-25",24.0311,24.0311,24.0311,24.0311,4.0],["1987-02-26",24.0311,24.0311,24.0311,24.0311,20.0],["1987-02-27",24.0311,26.7012,24.0311,26.7012,60.0],["1987-03-02",26.7012,26.7012,26.7012,26.7012,0.0],["1987-03-03",26.7012,26.7012,26.7012,26.7012,0.0],["1987-03-04",26.7012,26.7012,24.0311,26.7012,88.0],["1987-03-05",24.0311,24.0311,24.0311,24.0311,12.0],["1987-03-06",24.0311,24.0311,24.0311,24.0311,16.0],["1987-03-09",24.0311,24.0311,24.0311,24.0311,36.0],["1987-03-10",24.0311,26.7012,24.0311,24.0311,36.0],["1987-03-11",24.0311,24.0311,24.0311,24.0311,4.0],["1987-03-12",24.0311,24.0311,24.0311,24.0311,4.0],["1987-03-13",24.0311,26.7012,24.0311,24.0311,248.0],["1987-03-16",24.0311,24.0311,24.0311,24.0311,12.0],["1987-03-17",26.7012,26.7012,26.7012,26.7012,148.0],["1987-03-18",26.7012,26.7012,26.7012,26.7012,204.0],["1987-03-19",26.7012,26.7012,24.0311,24.0311,16.0],["1987-03-20",26.7012,26.7012,26.7012,26.7012,60.0],["1987-03-23",26.7012,26.7012,24.0311,26.7012,300.0],["1987-03-24",26.7012,26.7012,26.7012,26.7012,120.0],["1987-03-25",26.7012,26.7012,24.0311,26.7012,132.0],["1987-03-26",26.7012,26.7012,24.0311,24.0311,140.0],["1987-03-27",24.0311,24.0311,24.0311,24.0311,4.0],["1987-03-30",24.0311,26.7012,24.0311,26.7012,120.0],["1987-03-31",26.7012,26.7012,24.0311,24.0311,64.0],["1987-04-01",24.0311,26.7012,24.0311,26.7012,24.0],["1987-04-02",26.7012,26.7012,24.0311,26.7012,72.0],["1987-04-03",26.7012,29.3713,26.7012,26.7012,36.0],["1987-04-06",26.7012,26.7012,26.7012,26.7012,20.0],["1987-04-07",26.7012,26.7012,26.7012,26.7012,56.0],["1987-04-08",26.7012,26.7012,26.7012,26.7012,32.0],["1987-04-09",29.3713,29.3713,29.3713,29.3713,56.0],["1987-04-10",29.3713,29.3713,29.3713,29.3713,0.0],["1987-04-13",29.3713,29.3713,29.3713,29.3713,44.0],["1987-04-14",29.3713,29.3713,26.7012,29.3713,232.0],["1987-04-15",29.3713,29.3713,29.3713,29.3713,40.0],["1987-04-16",29.3713,29.3713,26.7012,29.3713,116.0],["1987-04-20",26.7012,26.7012,26.7012,26.7012,40.0],["1987-04-21",29.3713,29.3713,29.3713,29.3713,40.0],["1987-04-22",32.0414,32.0414,32.0414,32.0414,108.0],["1987-04-23",32.0414,32.0414,29.3713,32.0414,12.0],["1987-04-24",32.0414,32.0414,32.0414,32.0414,4.0],["1987-04-27",29.3713,29.3713,29.3713,29.3713,40.0],["1987-04-28",32.0414,32.0414,32.0414,32.0414,120.0],["1987-04-29",29.3713,29.3713,29.3713,29.3713,48.0],["1987-04-30",29.3713,29.3713,29.3713,29.3713,20.0],["1987-05-01",29.3713,29.3713,29.3713,29.3713,12.0],["1987-05-04",26.7012,26.7012,26.7012,26.7012,20.0],["1987-05-05",26.7012,26.7012,26.7012,26.7012,72.0],["1987-05-06",26.7012,29.3713,26.7012,29.3713,8.0],["1987-05-07",29.3713,29.3713,26.7012,29.3713,104.0],["1987-05-08",29.3713,32.0414,29.3713,29.3713,48.0],["1987-05-11",32.0414,32.0414,32.0414,32.0414,40.0],["1987-05-12",32.0414,32.0414,29.3713,29.3713,104.0],["1987-05-13",29.3713,32.0414,29.3713,32.0414,220.0],["1987-05-14",34.7115,37.3817,34.7115,37.3817,560.0],["1987-05-15",40.0518,42.7219,40.0518,42.7219,104.0],["1987-05-18",45.392,72.0932,45.392,66.7529,1692.0],["1987-05-19",66.753,69.4231,45.392,48.0621,1696.0],["1987-05-20",50.7322,58.7426,50.7322,56.0725,540.0],["1987-05-21",58.7426,61.4127,58.7426,61.4127,324.0],["1987-05-22",61.4127,64.0828,58.7426,61.4127,456.0],["1987-05-26",61.4127,66.753,61.4127,61.4127,428.0],["1987-05-27",61.4127,64.0828,53.4024,53.4024,208.0],["1987-05-28",56.0725,58.7426,56.0725,58.7426,80.0],["1987-05-29",58.7426,58.7426,58.7426,58.7426,108.0],["1987-06-01",58.7426,58.7426,53.4024,53.4024,196.0],["1987-06-02",53.4024,56.0725,53.4024,53.4024,484.0],["1987-06-03",53.4024,53.4024,53.4024,53.4024,228.0],["1987-06-04",50.7323,50.7323,50.7323,50.7323,120.0],["1987-06-05",48.0621,48.0621,45.392,45.392,248.0],["1987-06-08",45.392,50.7323,45.392,50.7323,412.0],["1987-06-09",50.7322,58.7426,50.7322,56.0725,456.0],["1987-06-10",56.0725,58.7426,56.0725,56.0725,284.0],["1987-06-11",58.7426,61.4127,58.7426,61.4127,404.0],["1987-06-12",61.4127,61.4127,58.7426,58.7426,216.0],["1987-06-15",58.7426,64.0828,58.7426,61.4127,520.0],["1987-06-16",61.4127,61.4127,58.7426,61.4127,172.0],["1987-06-17",61.4127,64.0828,58.7426,58.7426,220.0],["1987-06-18",58.7426,58.7426,56.0725,56.0725,96.0],["1987-06-19",56.0725,56.0725,56.0725,56.0725,156.0],["1987-06-22",56.0725,58.7426,56.0725,56.0725,128.0],["1987-06-23",56.0725,56.0725,56.0725,56.0725,24.0],["1987-06-24",56.0725,61.4127,56.0725,61.4127,348.0],["1987-06-25",61.4127,64.0828,61.4127,64.0828,596.0],["1987-06-26",64.0828,69.4231,64.0828,69.4231,252.0],["1987-06-29",69.4231,69.4231,66.7529,69.4231,216.0],["1987-06-30",66.753,66.753,64.0828,64.0828,212.0],["1987-07-01",64.0828,64.0828,64.0828,64.0828,172.0],["1987-07-02",64.0828,64.0828,61.4127,64.0828,12.0],["1987-07-06",64.0828,64.0828,64.0828,64.0828,268.0],["1987-07-07",64.0828,66.7529,64.0828,66.7529,200.0],["1987-07-08",64.0828,64.0828,61.4127,64.0828,532.0],["1987-07-09",64.0828,66.753,64.0828,64.0828,916.0],["1987-07-10",64.0828,66.753,58.7426,58.7426,616.0],["1987-07-13",58.7426,61.4127,58.7426,61.4127,356.0],["1987-07-14",61.4127,61.4127,58.7426,61.4127,92.0],["1987-07-15",61.4127,64.0828,58.7426,64.0828,728.0],["1987-07-16",64.0828,66.7529,64.0828,66.7529,172.0],["1987-07-17",66.7529,74.7633,66.7529,72.0932,808.0],["1987-07-20",72.0932,80.1035,72.0932,77.4334,2000.0],["1987-07-21",77.4335,82.7737,77.4335,80.1036,1612.0],["1987-07-22",80.1035,82.7736,77.4334,77.4334,340.0],["1987-07-23",77.4334,80.1035,72.0932,77.4334,612.0],["1987-07-24",77.4334,77.4334,74.7633,74.7633,376.0],["1987-07-27",74.7633,77.4334,74.7633,77.4334,152.0],["1987-07-28",74.7633,74.7633,72.0932,74.7633,556.0],["1987-07-29",74.7633,74.7633,72.0932,74.7633,240.0],["1987-07-30",74.7633,74.7633,72.0932,72.0932,212.0],["1987-07-31",72.0932,74.7633,72.0932,72.0932,20.0],["1987-08-03",72.0932,77.4334,72.0932,74.7633,1304.0],["1987-08-04",74.7633,77.4334,74.7633,77.4334,988.0],["1987-08-05",77.4334,77.4334,74.7633,74.7633,148.0],["1987-08-06",74.7633,74.7633,72.0932,72.0932,200.0],["1987-08-07",72.0932,72.0932,69.4231,69.4231,340.0],["1987-08-10",66.753,66.753,64.0828,64.0828,88.0],["1987-08-11",64.0828,64.0828,53.4024,56.0725,628.0],["1987-08-12",56.0725,61.4127,53.4024,61.4127,456.0],["1987-08-13",61.4127,61.4127,56.0725,56.0725,516.0],["1987-08-14",56.0725,61.4127,53.4024,58.7426,256.0],["1987-08-17",56.0725,56.0725,53.4024,53.4024,148.0],["1987-08-18",53.4024,53.4024,50.7322,53.4024,360.0],["1987-08-19",53.4024,53.4024,48.0621,50.7323,516.0],["1987-08-20",50.7323,50.7323,48.0621,50.7323,256.0],["1987-08-21",50.7323,50.7323,48.0621,50.7323,424.0],["1987-08-24",50.7322,53.4024,50.7322,53.4024,184.0],["1987-08-25",53.4024,53.4024,50.7323,50.7323,72.0],["1987-08-26",53.4024,56.0725,53.4024,53.4024,372.0],["1987-08-27",56.0725,56.0725,56.0725,56.0725,136.0],["1987-08-28",56.0725,56.0725,53.4024,56.0725,84.0],["1987-08-31",58.7426,61.4127,58.7426,58.7426,180.0],["1987-09-01",58.7426,58.7426,56.0725,56.0725,52.0],["1987-09-02",56.0725,58.7426,56.0725,56.0725,60.0],["1987-09-03",56.0725,58.7426,56.0725,58.7426,48.0],["1987-09-04",58.7426,58.7426,58.7426,58.7426,72.0],["1987-09-08",58.7426,58.7426,56.0725,58.7426,56.0],["1987-09-09",58.7426,58.7426,56.0725,58.7426,136.0],["1987-09-10",56.0725,56.0725,56.0725,56.0725,44.0],["1987-09-11",56.0725,56.0725,56.0725,56.0725,12.0],["1987-09-14",56.0725,56.0725,53.4024,56.0725,40.0],["1987-09-15",56.0725,56.0725,53.4024,56.0725,12.0],["1987-09-16",53.4024,53.4024,53.4024,53.4024,28.0],["1987-09-17",53.4024,53.4024,53.4024,53.4024,4.0],["1987-09-18",53.4024,53.4024,50.7322,53.4024,376.0],["1987-09-21",50.7323,50.7323,50.7323,50.7323,24.0],["1987-09-22",48.0621,48.0621,45.392,48.0621,720.0],["1987-09-23",50.7323,50.7323,50.7323,50.7323,36.0],["1987-09-24",53.4024,56.0725,53.4024,53.4024,140.0],["1987-09-25",53.4024,53.4024,48.0621,48.0621,116.0],["1987-09-28",48.0621,50.7322,45.392,48.0621,208.0],["1987-09-29",45.392,45.392,45.392,45.392,68.0],["1987-09-30",45.392,45.392,40.0518,40.0518,724.0],["1987-10-01",40.0518,40.0518,40.0518,40.0518,96.0],["1987-10-02",40.0518,40.0518,40.0518,40.0518,0.0],["1987-10-05",42.7219,42.7219,42.7219,42.7219,40.0],["1987-10-06",42.7219,45.392,42.7219,42.7219,404.0],["1987-10-07",42.7219,42.7219,42.7219,42.7219,160.0],["1987-10-08",40.0518,40.0518,40.0518,40.0518,40.0],["1987-10-09",40.0518,42.7219,40.0518,40.0518,112.0],["1987-10-12",37.3817,37.3817,34.7115,34.7115,68.0],["1987-10-13",34.7115,40.0518,34.7115,34.7115,672.0],["1987-10-14",37.3817,40.0518,37.3817,40.0518,112.0],["1987-10-15",37.3817,37.3817,34.7115,37.3817,132.0],["1987-10-16",34.7115,34.7115,34.7115,34.7115,136.0],["1987-10-19",34.7115,34.7115,32.0414,34.7115,128.0],["1987-10-20",34.7115,34.7115,32.0414,34.7115,332.0],["1987-10-21",34.7115,34.7115,32.0414,32.0414,220.0],["1987-10-22",32.0414,37.3817,32.0414,32.0414,136.0],["1987-10-23",32.0414,34.7115,32.0414,32.0414,108.0],["1987-10-26",32.0414,34.7115,29.3713,29.3713,200.0],["1987-10-27",29.3713,29.3713,29.3713,29.3713,100.0],["1987-10-28",29.3713,32.0414,29.3713,29.3713,172.0],["1987-10-29",29.3713,32.0414,29.3713,29.3713,116.0],["1987-10-30",29.3713,32.0414,29.3713,29.3713,132.0],["1987-11-02",29.3713,32.0414,29.3713,29.3713,80.0],["1987-11-03",29.3713,32.0414,24.0311,26.7012,484.0],["1987-11-04",26.7012,29.3713,26.7012,26.7012,260.0],["1987-11-05",26.7012,32.0414,26.7012,32.0414,344.0],["1987-11-06",32.0414,32.0414,32.0414,32.0414,4.0],["1987-11-09",32.0414,34.7115,29.3713,32.0414,216.0],["1987-11-10",26.7012,26.7012,26.7012,26.7012,160.0],["1987-11-11",26.7012,26.7012,24.0311,26.7012,220.0],["1987-11-12",26.7012,26.7012,26.7012,26.7012,120.0],["1987-11-13",26.7012,32.0414,26.7012,32.0414,88.0],["1987-11-16",32.0414,32.0414,29.3713,32.0414,376.0],["1987-11-17",29.3713,29.3713,29.3713,29.3713,8.0],["1987-11-18",29.3713,29.3713,29.3713,29.3713,0.0],["1987-11-19",29.3713,29.3713,29.3713,29.3713,480.0],["1987-11-20",26.7012,26.7012,21.3609,26.7012,3752.0],["1987-11-23",26.7012,26.7012,21.3609,24.0311,168.0],["1987-11-24",24.0311,24.0311,24.0311,24.0311,904.0],["1987-11-25",24.0311,24.0311,24.0311,24.0311,52.0],["1987-11-27",24.0311,24.0311,21.3609,21.3609,128.0],["1987-11-30",21.3609,24.0311,21.3609,21.3609,688.0],["1987-12-01",21.3609,21.3609,18.6908,18.6908,600.0],["1987-12-02",18.6908,20.0259,18.6908,20.0259,112.0],["1987-12-03",20.0259,20.0259,16.0207,16.0207,2428.0],["1987-12-04",16.0207,20.0259,13.3506,14.6856,364.0],["1987-12-07",16.0207,20.0259,16.0207,18.6908,3060.0],["1987-12-08",18.6908,21.3609,18.6908,21.3609,2820.0],["1987-12-09",21.361,21.361,20.0259,20.0259,40.0],["1987-12-10",20.0259,20.0259,18.6908,20.0259,36.0],["1987-12-11",20.0259,20.0259,18.6908,18.6908,44.0],["1987-12-14",18.6908,21.3609,18.6908,21.3609,180.0],["1987-12-15",20.0259,20.0259,17.3558,18.6908,744.0],["1987-12-16",18.6908,20.0259,17.3558,20.0259,1756.0],["1987-12-17",20.0259,20.0259,16.0207,17.3558,1072.0],["1987-12-18",17.3558,20.0259,17.3558,17.3558,116.0],["1987-12-21",17.3558,20.0259,17.3558,18.6908,296.0],["1987-12-22",18.6908,21.3609,14.6856,16.0207,3296.0],["1987-12-23",16.0207,17.3558,16.0207,16.0207,776.0],["1987-12-24",16.0207,18.6908,16.0207,18.6908,2156.0],["1987-12-28",17.3558,17.3558,16.0207,17.3558,432.0],["1987-12-29",17.3558,20.0259,16.0207,20.0259,2088.0],["1987-12-30",18.6908,18.6908,17.3558,17.3558,464.0],["1987-12-31",17.3558,18.6908,17.3558,18.6908,196.0],["1988-01-04",20.0259,24.0311,20.0259,24.0311,928.0],["1988-01-05",24.0311,26.7012,24.0311,24.0311,232.0],["1988-01-06",24.0311,26.7012,24.0311,24.0311,136.0],["1988-01-07",24.0311,24.0311,24.0311,24.0311,168.0],["1988-01-08",24.0311,24.0311,24.0311,24.0311,4.0],["1988-01-11",24.0311,26.7012,24.0311,26.7012,248.0],["1988-01-12",26.7012,26.7012,24.0311,24.0311,176.0],["1988-01-13",26.7012,29.3713,26.7012,29.3713,60.0],["1988-01-14",26.7012,26.7012,24.0311,24.0311,624.0],["1988-01-15",26.7012,26.7012,26.7012,26.7012,40.0],["1988-01-18",26.7012,26.7012,24.0311,24.0311,232.0],["1988-01-19",26.7012,29.3713,26.7012,29.3713,244.0],["1988-01-20",26.7012,26.7012,26.7012,26.7012,8.0],["1988-01-21",29.3713,32.0414,29.3713,29.3713,304.0],["1988-01-22",29.3713,29.3713,29.3713,29.3713,80.0],["1988-01-25",29.3713,32.0414,29.3713,32.0414,92.0],["1988-01-26",29.3713,29.3713,29.3713,29.3713,192.0],["1988-01-27",29.3713,29.3713,29.3713,29.3713,0.0],["1988-01-28",29.3713,29.3713,29.3713,29.3713,180.0],["1988-01-29",29.3713,29.3713,29.3713,29.3713,0.0],["1988-02-01",29.3713,29.3713,26.7012,26.7012,88.0],["1988-02-02",26.7012,26.7012,26.7012,26.7012,48.0],["1988-02-03",21.3609,21.3609,21.3609,21.3609,128.0],["1988-02-04",21.3609,24.0311,21.3609,21.3609,120.0],["1988-02-05",24.0311,24.0311,24.0311,24.0311,20.0],["1988-02-08",24.0311,24.0311,24.0311,24.0311,40.0],["1988-02-09",24.0311,24.0311,24.0311,24.0311,24.0],["1988-02-10",24.0311,26.7012,21.3609,26.7012,2000.0],["1988-02-11",26.7012,26.7012,24.0311,26.7012,100.0],["1988-02-12",26.7012,26.7012,21.3609,21.3609,2716.0],["1988-02-16",21.3609,21.3609,21.3609,21.3609,104.0],["1988-02-17",24.0311,24.0311,24.0311,24.0311,200.0],["1988-02-18",24.0311,24.0311,24.0311,24.0311,0.0],["1988-02-19",24.0311,24.0311,24.0311,24.0311,32.0],["1988-02-22",24.0311,24.0311,24.0311,24.0311,0.0],["1988-02-23",24.0311,24.0311,24.0311,24.0311,0.0],["1988-02-24",24.0311,24.0311,18.6908,24.0311,972.0],["1988-02-25",21.3609,21.3609,20.0259,21.3609,200.0],["1988-02-26",21.3609,21.3609,20.0259,21.3609,36.0],["1988-02-29",21.3609,21.3609,21.3609,21.3609,60.0],["1988-03-01",21.3609,21.3609,21.3609,21.3609,556.0],["1988-03-02",21.3609,21.3609,21.3609,21.3609,16.0],["1988-03-03",21.3609,24.0311,21.3609,24.0311,44.0],["1988-03-04",24.0311,24.0311,24.0311,24.0311,0.0],["1988-03-07",24.0311,24.0311,21.3609,24.0311,72.0],["1988-03-08",24.0311,24.0311,21.3609,21.3609,232.0],["1988-03-09",21.3609,21.3609,21.3609,21.3609,44.0],["1988-03-10",21.3609,21.3609,21.3609,21.3609,284.0],["1988-03-11",21.3609,24.0311,21.3609,21.3609,32.0],["1988-03-14",21.3609,21.3609,21.3609,21.3609,0.0],["1988-03-15",21.3609,21.3609,21.3609,21.3609,4.0],["1988-03-16",21.3609,24.0311,21.3609,21.3609,20.0],["1988-03-17",21.3609,21.3609,21.3609,21.3609,56.0],["1988-03-18",21.3609,21.3609,21.3609,21.3609,44.0],["1988-03-21",21.3609,21.3609,21.3609,21.3609,4.0],["1988-03-22",21.3609,21.3609,21.3609,21.3609,0.0],["1988-03-23",21.3609,21.3609,21.3609,21.3609,0.0],["1988-03-24",21.3609,21.3609,21.3609,21.3609,8.0],["1988-03-25",21.3609,24.0311,21.3609,24.0311,116.0],["1988-03-28",24.0311,24.0311,24.0311,24.0311,144.0],["1988-03-29",24.0311,24.0311,24.0311,24.0311,0.0],["1988-03-30",24.0311,24.0311,24.0311,24.0311,0.0],["1988-03-31",26.7012,26.7012,26.7012,26.7012,76.0],["1988-04-04",26.7012,29.3713,26.7012,26.7012,256.0],["1988-04-05",26.7012,26.7012,26.7012,26.7012,280.0],["1988-04-06",26.7012,26.7012,24.0311,26.7012,400.0],["1988-04-07",26.7012,26.7012,24.0311,26.7012,444.0],["1988-04-08",26.7012,26.7012,24.0311,26.7012,80.0],["1988-04-11",26.7012,26.7012,26.7012,26.7012,84.0],["1988-04-12",26.7012,26.7012,24.0311,24.0311,60.0],["1988-04-13",26.7012,29.3713,26.7012,26.7012,140.0],["1988-04-14",29.3713,29.3713,29.3713,29.3713,48.0],["1988-04-15",29.3713,29.3713,26.7012,29.3713,64.0],["1988-04-18",29.3713,29.3713,29.3713,29.3713,128.0],["1988-04-19",29.3713,32.0414,29.3713,32.0414,164.0],["1988-04-20",32.0414,32.0414,29.3713,32.0414,60.0],["1988-04-21",32.0414,32.0414,32.0414,32.0414,480.0],["1988-04-22",32.0414,32.0414,29.3713,32.0414,100.0],["1988-04-25",32.0414,32.0414,32.0414,32.0414,108.0],["1988-04-26",32.0414,34.7115,32.0414,34.7115,80.0],["1988-04-27",34.7115,37.3817,34.7115,37.3817,68.0],["1988-04-28",37.3817,37.3817,37.3817,37.3817,88.0],["1988-04-29",34.7115,34.7115,34.7115,34.7115,60.0],["1988-05-02",37.3817,37.3817,37.3817,37.3817,160.0],["1988-05-03",34.7115,34.7115,34.7115,34.7115,100.0],["1988-05-04",34.7115,37.3817,34.7115,37.3817,76.0],["1988-05-05",37.3817,37.3817,37.3817,37.3817,0.0],["1988-05-06",34.7115,34.7115,34.7115,34.7115,40.0],["1988-05-09",34.7115,34.7115,34.7115,34.7115,92.0],["1988-05-10",34.7115,34.7115,34.7115,34.7115,0.0],["1988-05-11",32.0414,32.0414,32.0414,32.0414,160.0],["1988-05-12",34.7115,34.7115,34.7115,34.7115,4.0],["1988-05-13",34.7115,34.7115,34.7115,34.7115,0.0],["1988-05-16",34.7115,34.7115,34.7115,34.7115,8.0],["1988-05-17",32.0414,32.0414,32.0414,32.0414,12.0],["1988-05-18",32.0414,32.0414,29.3713,29.3713,48.0],["1988-05-19",32.0414,32.0414,32.0414,32.0414,408.0],["1988-05-20",32.0414,34.7115,32.0414,32.0414,4096.0],["1988-05-23",32.0414,32.0414,32.0414,32.0414,0.0],["1988-05-24",34.7115,34.7115,34.7115,34.7115,84.0],["1988-05-25",34.7115,34.7115,34.7115,34.7115,52.0],["1988-05-26",34.7115,34.7115,32.0414,32.0414,268.0],["1988-05-27",34.7115,34.7115,34.7115,34.7115,8.0],["1988-05-31",34.7115,34.7115,32.0414,32.0414,132.0],["1988-06-01",34.7115,34.7115,34.7115,34.7115,12.0],["1988-06-02",34.7115,34.7115,32.0414,34.7115,24.0],["1988-06-03",32.0414,32.0414,32.0414,32.0414,40.0],["1988-06-06",34.7115,34.7115,34.7115,34.7115,840.0],["1988-06-07",34.7115,34.7115,34.7115,34.7115,700.0],["1988-06-08",32.0414,32.0414,32.0414,32.0414,4.0],["1988-06-09",32.0414,32.0414,32.0414,32.0414,8.0],["1988-06-10",32.0414,32.0414,32.0414,32.0414,72.0],["1988-06-13",29.3713,29.3713,29.3713,29.3713,360.0],["1988-06-14",26.7012,26.7012,26.7012,26.7012,240.0],["1988-06-15",26.7012,26.7012,26.7012,26.7012,12.0],["1988-06-16",26.7012,26.7012,26.7012,26.7012,52.0],["1988-06-17",29.3713,29.3713,29.3713,29.3713,280.0],["1988-06-20",29.3713,29.3713,26.7012,26.7012,12.0],["1988-06-21",26.7012,26.7012,26.7012,26.7012,0.0],["1988-06-22",26.7012,26.7012,26.7012,26.7012,12.0],["1988-06-23",26.7012,29.3713,26.7012,29.3713,504.0],["1988-06-24",29.3713,29.3713,26.7012,26.7012,48.0],["1988-06-27",26.7012,29.3713,26.7012,26.7012,400.0],["1988-06-28",26.7012,26.7012,26.7012,26.7012,36.0],["1988-06-29",29.3713,29.3713,29.3713,29.3713,24.0],["1988-06-30",29.3713,29.3713,29.3713,29.3713,40.0],["1988-07-01",29.3713,29.3713,29.3713,29.3713,40.0],["1988-07-05",29.3713,34.7115,29.3713,34.7115,500.0],["1988-07-06",34.7115,37.3817,34.7115,37.3817,1004.0],["1988-07-07",37.3817,40.0518,37.3817,37.3817,100.0],["1988-07-08",37.3817,37.3817,37.3817,37.3817,340.0],["1988-07-11",37.3817,40.0518,37.3817,37.3817,444.0],["1988-07-12",37.3817,37.3817,37.3817,37.3817,0.0],["1988-07-13",37.3817,37.3817,37.3817,37.3817,24.0],["1988-07-14",37.3817,37.3817,37.3817,37.3817,0.0],["1988-07-15",37.3817,37.3817,37.3817,37.3817,8.0],["1988-07-18",37.3817,42.7219,37.3817,40.0518,512.0],["1988-07-19",42.7219,45.392,42.7219,42.7219,148.0],["1988-07-20",42.7219,42.7219,42.7219,42.7219,0.0],["1988-07-21",40.0518,40.0518,40.0518,40.0518,16.0],["1988-07-22",40.0518,40.0518,37.3817,40.0518,124.0],["1988-07-25",37.3817,37.3817,37.3817,37.3817,12.0],["1988-07-26",37.3817,37.3817,37.3817,37.3817,84.0],["1988-07-27",37.3817,40.0518,37.3817,37.3817,24.0],["1988-07-28",40.0518,40.0518,40.0518,40.0518,80.0],["1988-07-29",37.3817,37.3817,37.3817,37.3817,12.0],["1988-08-01",40.0518,40.0518,40.0518,40.0518,76.0],["1988-08-02",40.0518,40.0518,40.0518,40.0518,0.0],["1988-08-03",40.0518,40.0518,40.0518,40.0518,208.0],["1988-08-04",40.0518,40.0518,40.0518,40.0518,52.0],["1988-08-05",40.0518,40.0518,37.3817,37.3817,564.0],["1988-08-08",37.3817,37.3817,37.3817,37.3817,12.0],["1988-08-09",34.7115,34.7115,34.7115,34.7115,4.0],["1988-08-10",34.7115,34.7115,34.7115,34.7115,24.0],["1988-08-11",34.7115,34.7115,34.7115,34.7115,80.0],["1988-08-12",37.3817,37.3817,37.3817,37.3817,44.0],["1988-08-15",34.7115,34.7115,34.7115,34.7115,12.0],["1988-08-16",34.7115,34.7115,34.7115,34.7115,0.0],["1988-08-17",34.7115,34.7115,34.7115,34.7115,200.0],["1988-08-18",34.7115,34.7115,34.7115,34.7115,4.0],["1988-08-19",34.7115,34.7115,34.7115,34.7115,128.0],["1988-08-22",34.7115,37.3817,34.7115,34.7115,28.0],["1988-08-23",34.7115,34.7115,34.7115,34.7115,4.0],["1988-08-24",34.7115,34.7115,34.7115,34.7115,4.0],["1988-08-25",34.7115,34.7115,34.7115,34.7115,0.0],["1988-08-26",37.3817,37.3817,37.3817,37.3817,80.0],["1988-08-29",37.3817,40.0518,37.3817,40.0518,48.0],["1988-08-30",37.3817,37.3817,37.3817,37.3817,20.0],["1988-08-31",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-01",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-02",37.3817,37.3817,37.3817,37.3817,24.0],["1988-09-06",37.3817,40.0518,37.3817,37.3817,64.0],["1988-09-07",37.3817,37.3817,37.3817,37.3817,204.0],["1988-09-08",37.3817,37.3817,37.3817,37.3817,68.0],["1988-09-09",40.0518,40.0518,40.0518,40.0518,256.0],["1988-09-12",40.0518,40.0518,37.3817,37.3817,160.0],["1988-09-13",37.3817,37.3817,37.3817,37.3817,80.0],["1988-09-14",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-15",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-16",37.3817,37.3817,37.3817,37.3817,4.0],["1988-09-19",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-20",37.3817,37.3817,37.3817,37.3817,0.0],["1988-09-21",34.7115,34.7115,34.7115,34.7115,12.0],["1988-09-22",34.7115,34.7115,34.7115,34.7115,0.0],["1988-09-23",34.7115,34.7115,34.7115,34.7115,68.0],["1988-09-26",34.7115,34.7115,34.7115,34.7115,8.0],["1988-09-27",34.7115,34.7115,34.7115,34.7115,0.0],["1988-09-28",34.7115,34.7115,34.7115,34.7115,16.0],["1988-09-29",34.7115,34.7115,34.7115,34.7115,4.0],["1988-09-30",37.3817,37.3817,37.3817,37.3817,368.0],["1988-10-03",37.3817,37.3817,37.3817,37.3817,0.0],["1988-10-04",34.7115,34.7115,34.7115,34.7115,16.0],["1988-10-05",34.7115,34.7115,34.7115,34.7115,64.0],["1988-10-06",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-07",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-10",34.7115,34.7115,34.7115,34.7115,724.0],["1988-10-11",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-12",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-13",34.7115,34.7115,32.0414,34.7115,72.0],["1988-10-14",34.7115,34.7115,34.7115,34.7115,8.0],["1988-10-17",34.7115,34.7115,34.7115,34.7115,616.0],["1988-10-18",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-19",34.7115,34.7115,34.7115,34.7115,24.0],["1988-10-20",34.7115,37.3817,34.7115,34.7115,24.0],["1988-10-21",34.7115,34.7115,34.7115,34.7115,44.0],["1988-10-24",34.7115,34.7115,34.7115,34.7115,156.0],["1988-10-25",34.7115,34.7115,34.7115,34.7115,0.0],["1988-10-26",34.7115,37.3817,34.7115,37.3817,348.0],["1988-10-27",37.3817,37.3817,34.7115,34.7115,136.0],["1988-10-28",34.7115,34.7115,34.7115,34.7115,20.0],["1988-10-31",34.7115,34.7115,34.7115,34.7115,8.0],["1988-11-01",34.7115,34.7115,34.7115,34.7115,4.0],["1988-11-02",34.7115,37.3817,34.7115,34.7115,60.0],["1988-11-03",34.7115,34.7115,34.7115,34.7115,68.0],["1988-11-04",34.7115,34.7115,34.7115,34.7115,0.0],["1988-11-07",34.7115,34.7115,34.7115,34.7115,0.0],["1988-11-08",34.7115,34.7115,34.7115,34.7115,0.0],["1988-11-09",34.7115,37.3817,34.7115,37.3817,144.0],["1988-11-10",37.3817,37.3817,37.3817,37.3817,200.0],["1988-11-11",34.7115,34.7115,34.7115,34.7115,244.0],["1988-11-14",34.7115,34.7115,34.7115,34.7115,0.0],["1988-11-15",37.3817,37.3817,37.3817,37.3817,40.0],["1988-11-16",37.3817,37.3817,37.3817,37.3817,92.0],["1988-11-17",37.3817,40.0518,37.3817,37.3817,220.0],["1988-11-18",37.3817,40.0518,37.3817,37.3817,52.0],["1988-11-21",37.3817,40.0518,37.3817,40.0518,96.0],["1988-11-22",40.0518,40.0518,37.3817,40.0518,404.0],["1988-11-23",40.0518,40.0518,40.0518,40.0518,120.0],["1988-11-25",40.0518,40.0518,40.0518,40.0518,36.0],["1988-11-28",37.3817,37.3817,37.3817,37.3817,40.0],["1988-11-29",37.3817,37.3817,37.3817,37.3817,20.0],["1988-11-30",37.3817,40.0518,37.3817,37.3817,892.0],["1988-12-01",37.3817,37.3817,37.3817,37.3817,124.0],["1988-12-02",40.0518,40.0518,40.0518,40.0518,172.0],["1988-12-05",40.0518,40.0518,37.3817,40.0518,112.0],["1988-12-06",40.0518,40.0518,40.0518,40.0518,8.0],["1988-12-07",37.3817,37.3817,37.3817,37.3817,164.0],["1988-12-08",37.3817,37.3817,37.3817,37.3817,0.0],["1988-12-09",37.3817,37.3817,37.3817,37.3817,20.0],["1988-12-12",37.3817,40.0518,37.3817,37.3817,128.0],["1988-12-13",37.3817,40.0518,37.3817,40.0518,436.0],["1988-12-14",37.3817,37.3817,37.3817,37.3817,20.0],["1988-12-15",37.3817,37.3817,37.3817,37.3817,56.0],["1988-12-16",37.3817,37.3817,32.0414,34.7115,388.0],["1988-12-19",34.7115,34.7115,34.7115,34.7115,160.0],["1988-12-20",34.7115,34.7115,34.7115,34.7115,36.0],["1988-12-21",34.7115,34.7115,32.0414,34.7115,184.0],["1988-12-22",34.7115,34.7115,32.0414,34.7115,352.0],["1988-12-23",34.7115,34.7115,32.0414,32.0414,24.0],["1988-12-27",32.0414,37.3817,32.0414,37.3817,296.0],["1988-12-28",34.7115,34.7115,34.7115,34.7115,316.0],["1988-12-29",34.7115,37.3817,34.7115,34.7115,72.0],["1988-12-30",37.3817,40.0518,37.3817,40.0518,452.0],["1989-01-03",40.0518,40.0518,40.0518,40.0518,320.0],["1989-01-04",37.3817,37.3817,32.0414,37.3817,5796.0],["1989-01-05",37.3817,37.3817,37.3817,37.3817,416.0],["1989-01-06",37.3817,37.3817,37.3817,37.3817,0.0],["1989-01-09",37.3817,37.3817,37.3817,37.3817,400.0],["1989-01-10",37.3817,37.3817,37.3817,37.3817,0.0],["1989-01-11",37.3817,37.3817,37.3817,37.3817,20.0],["1989-01-12",37.3817,40.0518,37.3817,40.0518,416.0],["1989-01-13",40.0518,42.7219,40.0518,40.0518,160.0],["1989-01-16",40.0518,42.7219,40.0518,40.0518,92.0],["1989-01-17",40.0518,40.0518,40.0518,40.0518,16.0],["1989-01-18",40.0518,40.0518,40.0518,40.0518,20.0],["1989-01-19",42.7219,45.392,42.7219,45.392,1208.0],["1989-01-20",45.392,45.392,42.7219,42.7219,612.0],["1989-01-23",42.7219,45.392,42.7219,42.7219,68.0],["1989-01-24",42.7219,42.7219,42.7219,42.7219,4.0],["1989-01-25",42.7219,42.7219,42.7219,42.7219,220.0],["1989-01-26",42.7219,42.7219,42.7219,42.7219,24.0],["1989-01-27",42.7219,42.7219,42.7219,42.7219,0.0],["1989-01-30",42.7219,42.7219,42.7219,42.7219,12.0],["1989-01-31",42.7219,45.392,42.7219,42.7219,180.0],["1989-02-01",42.7219,42.7219,42.7219,42.7219,120.0],["1989-02-02",45.392,45.392,45.392,45.392,20.0],["1989-02-03",45.392,45.392,45.392,45.392,0.0],["1989-02-06",45.392,45.392,42.7219,42.7219,92.0],["1989-02-07",42.7219,45.392,42.7219,45.392,832.0],["1989-02-08",45.392,45.392,42.7219,42.7219,264.0],["1989-02-09",42.7219,42.7219,42.7219,42.7219,0.0],["1989-02-10",42.7219,45.392,42.7219,42.7219,800.0],["1989-02-13",42.7219,42.7219,42.7219,42.7219,8.0],["1989-02-14",42.7219,42.7219,42.7219,42.7219,160.0],["1989-02-15",42.7219,42.7219,42.7219,42.7219,0.0],["1989-02-16",42.7219,45.392,42.7219,42.7219,152.0],["1989-02-17",42.7219,42.7219,42.7219,42.7219,0.0],["1989-02-21",42.7219,42.7219,42.7219,42.7219,44.0],["1989-02-22",42.7219,45.392,42.7219,45.392,368.0],["1989-02-23",45.392,45.392,45.392,45.392,280.0],["1989-02-24",42.7219,42.7219,42.7219,42.7219,40.0],["1989-02-27",45.392,45.392,45.392,45.392,28.0],["1989-02-28",45.392,45.392,45.392,45.392,120.0],["1989-03-01",45.392,45.392,45.392,45.392,212.0],["1989-03-02",45.392,48.0621,45.392,45.392,240.0],["1989-03-03",45.392,45.392,45.392,45.392,388.0],["1989-03-06",45.392,48.0621,45.392,48.0621,1256.0],["1989-03-07",48.0621,48.0621,45.392,48.0621,224.0],["1989-03-08",48.0621,48.0621,45.392,45.392,264.0],["1989-03-09",45.392,45.392,45.392,45.392,0.0],["1989-03-10",48.0621,48.0621,48.0621,48.0621,24.0],["1989-03-13",48.0621,48.0621,48.0621,48.0621,108.0],["1989-03-14",48.0621,48.0621,48.0621,48.0621,356.0],["1989-03-15",48.0621,50.7322,48.0621,48.0621,44.0],["1989-03-16",50.7323,50.7323,50.7323,50.7323,124.0],["1989-03-17",50.7322,50.7322,48.0621,48.0621,44.0],["1989-03-20",50.7323,50.7323,50.7323,50.7323,244.0],["1989-03-21",48.0621,48.0621,48.0621,48.0621,96.0],["1989-03-22",48.0621,50.7323,48.0621,50.7323,28.0],["1989-03-23",50.7323,50.7323,50.7323,50.7323,52.0],["1989-03-27",50.7323,50.7323,50.7323,50.7323,0.0],["1989-03-28",50.7323,50.7323,50.7323,50.7323,68.0],["1989-03-29",50.7323,50.7323,48.0621,50.7323,56.0],["1989-03-30",50.7322,50.7322,48.0621,48.0621,108.0],["1989-03-31",48.0621,50.7323,48.0621,50.7323,532.0],["1989-04-03",48.0621,48.0621,48.0621,48.0621,388.0],["1989-04-04",48.0621,48.0621,48.0621,48.0621,12.0],["1989-04-05",48.0621,48.0621,48.0621,48.0621,0.0],["1989-04-06",48.0621,48.0621,48.0621,48.0621,0.0],["1989-04-07",48.0621,48.0621,48.0621,48.0621,76.0],["1989-04-10",48.0621,48.0621,45.392,48.0621,104.0],["1989-04-11",45.392,45.392,45.392,45.392,8.0],["1989-04-12",45.392,48.0621,45.392,45.392,796.0],["1989-04-13",45.392,48.0621,45.392,48.0621,772.0],["1989-04-14",48.0621,48.0621,45.392,45.392,72.0],["1989-04-17",45.392,45.392,45.392,45.392,20.0],["1989-04-18",45.392,45.392,42.7219,42.7219,464.0],["1989-04-19",42.7219,45.392,42.7219,42.7219,32.0],["1989-04-20",42.7219,45.392,42.7219,45.392,572.0],["1989-04-21",45.392,48.0621,45.392,48.0621,276.0],["1989-04-24",48.0621,48.0621,45.392,45.392,432.0],["1989-04-25",45.392,45.392,42.7219,42.7219,164.0],["1989-04-26",45.392,45.392,45.392,45.392,24.0],["1989-04-27",45.392,45.392,45.392,45.392,0.0],["1989-04-28",45.392,45.392,42.7219,45.392,16.0],["1989-05-01",45.392,45.392,45.392,45.392,0.0],["1989-05-02",42.7219,42.7219,42.7219,42.7219,8.0],["1989-05-03",42.7219,45.392,42.7219,45.392,404.0],["1989-05-04",45.392,45.392,45.392,45.392,100.0],["1989-05-05",45.392,45.392,45.392,45.392,560.0],["1989-05-08",45.392,45.392,45.392,45.392,0.0],["1989-05-09",45.392,45.392,42.7219,45.392,184.0],["1989-05-10",42.7219,42.7219,42.7219,42.7219,420.0],["1989-05-11",42.7219,42.7219,42.7219,42.7219,0.0],["1989-05-12",42.7219,42.7219,42.7219,42.7219,16.0],["1989-05-15",40.0518,40.0518,40.0518,40.0518,8.0],["1989-05-16",42.7219,42.7219,42.7219,42.7219,40.0],["1989-05-17",40.0518,40.0518,40.0518,40.0518,152.0],["1989-05-18",40.0518,42.7219,40.0518,42.7219,176.0],["1989-05-19",42.7219,42.7219,42.7219,42.7219,4.0],["1989-05-22",40.0518,40.0518,40.0518,40.0518,152.0],["1989-05-23",40.0518,42.7219,40.0518,40.0518,20.0],["1989-05-24",40.0518,40.0518,40.0518,40.0518,240.0],["1989-05-25",40.0518,42.7219,40.0518,40.0518,256.0],["1989-05-26",40.0518,40.0518,40.0518,40.0518,0.0],["1989-05-30",42.7219,42.7219,42.7219,42.7219,40.0],["1989-05-31",42.7219,42.7219,42.7219,42.7219,0.0],["1989-06-01",42.7219,42.7219,42.7219,42.7219,100.0],["1989-06-02",42.7219,42.7219,42.7219,42.7219,12.0],["1989-06-05",40.0518,40.0518,40.0518,40.0518,20.0],["1989-06-06",42.7219,42.7219,42.7219,42.7219,120.0],["1989-06-07",42.7219,42.7219,40.0518,40.0518,80.0],["1989-06-08",40.0518,40.0518,40.0518,40.0518,16.0],["1989-06-09",40.0518,40.0518,40.0518,40.0518,20.0],["1989-06-12",42.7219,42.7219,42.7219,42.7219,40.0],["1989-06-13",45.392,45.392,45.392,45.392,40.0],["1989-06-14",45.392,45.392,42.7219,45.392,620.0],["1989-06-15",45.392,45.392,42.7219,45.392,100.0],["1989-06-16",45.392,45.392,42.7219,45.392,64.0],["1989-06-19",45.392,45.392,42.7219,45.392,92.0],["1989-06-20",45.392,45.392,42.7219,42.7219,296.0],["1989-06-21",42.7219,45.392,42.7219,42.7219,44.0],["1989-06-22",42.7219,45.392,42.7219,42.7219,144.0],["1989-06-23",42.7219,42.7219,42.7219,42.7219,0.0],["1989-06-26",45.392,45.392,45.392,45.392,132.0],["1989-06-27",48.0621,48.0621,48.0621,48.0621,200.0],["1989-06-28",45.392,45.392,45.392,45.392,20.0],["1989-06-29",45.392,45.392,45.392,45.392,100.0],["1989-06-30",45.392,45.392,42.7219,42.7219,356.0],["1989-07-03",42.7219,42.7219,42.7219,42.7219,124.0],["1989-07-05",42.7219,45.392,42.7219,45.392,92.0],["1989-07-06",45.392,45.392,42.7219,45.392,264.0],["1989-07-07",42.7219,42.7219,42.7219,42.7219,672.0],["1989-07-10",42.7219,42.7219,42.7219,42.7219,12.0],["1989-07-11",42.7219,42.7219,42.7219,42.7219,0.0],["1989-07-12",42.7219,42.7219,42.7219,42.7219,80.0],["1989-07-13",45.392,45.392,45.392,45.392,88.0],["1989-07-14",42.7219,42.7219,42.7219,42.7219,172.0],["1989-07-17",42.7219,42.7219,40.0518,40.0518,80.0],["1989-07-18",42.7219,42.7219,42.7219,42.7219,36.0],["1989-07-19",40.0518,40.0518,40.0518,40.0518,8.0],["1989-07-20",40.0518,40.0518,40.0518,40.0518,0.0],["1989-07-21",40.0518,40.0518,40.0518,40.0518,48.0],["1989-07-24",40.0518,42.7219,40.0518,42.7219,32.0],["1989-07-25",42.7219,42.7219,42.7219,42.7219,40.0],["1989-07-26",42.7219,42.7219,42.7219,42.7219,164.0],["1989-07-27",42.7219,42.7219,42.7219,42.7219,128.0],["1989-07-28",42.7219,45.392,42.7219,42.7219,528.0],["1989-07-31",42.7219,42.7219,40.0518,40.0518,248.0],["1989-08-01",40.0518,40.0518,40.0518,40.0518,0.0],["1989-08-02",42.7219,42.7219,42.7219,42.7219,200.0],["1989-08-03",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-04",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-07",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-08",42.7219,42.7219,40.0518,42.7219,104.0],["1989-08-09",42.7219,42.7219,42.7219,42.7219,8.0],["1989-08-10",42.7219,42.7219,42.7219,42.7219,200.0],["1989-08-11",42.7219,42.7219,42.7219,42.7219,28.0],["1989-08-14",42.7219,42.7219,42.7219,42.7219,24.0],["1989-08-15",40.0518,40.0518,40.0518,40.0518,12.0],["1989-08-16",42.7219,42.7219,42.7219,42.7219,280.0],["1989-08-17",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-18",42.7219,42.7219,42.7219,42.7219,40.0],["1989-08-21",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-22",42.7219,42.7219,40.0518,42.7219,96.0],["1989-08-23",42.7219,45.392,42.7219,42.7219,16.0],["1989-08-24",42.7219,42.7219,42.7219,42.7219,76.0],["1989-08-25",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-28",45.392,45.392,45.392,45.392,100.0],["1989-08-29",42.7219,42.7219,42.7219,42.7219,8.0],["1989-08-30",42.7219,42.7219,42.7219,42.7219,0.0],["1989-08-31",42.7219,42.7219,42.7219,42.7219,424.0],["1989-09-01",42.7219,42.7219,40.0518,40.0518,164.0],["1989-09-05",40.0518,42.7219,40.0518,40.0518,60.0],["1989-09-06",42.7219,42.7219,42.7219,42.7219,16.0],["1989-09-07",42.7219,42.7219,40.0518,40.0518,44.0],["1989-09-08",40.0518,40.0518,40.0518,40.0518,0.0],["1989-09-11",42.7219,42.7219,42.7219,42.7219,1364.0],["1989-09-12",42.7219,42.7219,42.7219,42.7219,0.0],["1989-09-13",42.7219,42.7219,42.7219,42.7219,40.0],["1989-09-14",40.0518,40.0518,40.0518,40.0518,8.0],["1989-09-15",40.0518,42.7219,40.0518,40.0518,88.0],["1989-09-18",40.0518,40.0518,40.0518,40.0518,0.0],["1989-09-19",40.0518,42.7219,40.0518,40.0518,112.0],["1989-09-20",42.7219,42.7219,42.7219,42.7219,20.0],["1989-09-21",45.392,45.392,45.392,45.392,28.0],["1989-09-22",45.392,45.392,45.392,45.392,40.0],["1989-09-25",45.392,45.392,45.392,45.392,0.0],["1989-09-26",45.392,45.392,42.7219,45.392,240.0],["1989-09-27",45.392,45.392,45.392,45.392,120.0],["1989-09-28",45.392,45.392,45.392,45.392,280.0],["1989-09-29",45.392,50.7322,45.392,48.0621,1084.0],["1989-10-02",48.0621,50.7323,48.0621,50.7323,496.0],["1989-10-03",50.7322,50.7322,48.0621,48.0621,120.0],["1989-10-04",45.392,45.392,45.392,45.392,220.0],["1989-10-05",45.392,45.392,45.392,45.392,240.0],["1989-10-06",45.392,45.392,45.392,45.392,200.0],["1989-10-09",45.392,48.0621,45.392,45.392,24.0],["1989-10-10",45.392,48.0621,45.392,45.392,684.0],["1989-10-11",45.392,48.0621,45.392,48.0621,300.0],["1989-10-12",48.0621,48.0621,48.0621,48.0621,240.0],["1989-10-13",48.0621,48.0621,45.392,48.0621,976.0],["1989-10-16",45.392,45.392,42.7219,42.7219,1220.0],["1989-10-17",45.392,45.392,45.392,45.392,200.0],["1989-10-18",48.0621,48.0621,48.0621,48.0621,560.0],["1989-10-19",48.0621,50.7322,48.0621,48.0621,212.0],["1989-10-20",50.7323,50.7323,50.7323,50.7323,72.0],["1989-10-23",50.7323,50.7323,48.0621,50.7323,160.0],["1989-10-24",50.7323,50.7323,48.0621,50.7323,668.0],["1989-10-25",48.0621,48.0621,48.0621,48.0621,100.0],["1989-10-26",48.0621,48.0621,48.0621,48.0621,0.0],["1989-10-27",48.0621,50.7322,48.0621,48.0621,44.0],["1989-10-30",48.0621,48.0621,48.0621,48.0621,160.0],["1989-10-31",48.0621,50.7322,48.0621,48.0621,544.0],["1989-11-01",48.0621,48.0621,48.0621,48.0621,60.0],["1989-11-02",50.7323,50.7323,50.7323,50.7323,80.0],["1989-11-03",50.7323,50.7323,48.0621,50.7323,60.0],["1989-11-06",48.0621,48.0621,48.0621,48.0621,12.0],["1989-11-07",48.0621,50.7323,48.0621,50.7323,168.0],["1989-11-08",50.7323,50.7323,48.0621,50.7323,64.0],["1989-11-09",48.0621,48.0621,48.0621,48.0621,76.0],["1989-11-10",48.0621,48.0621,48.0621,48.0621,16.0],["1989-11-13",48.0621,48.0621,48.0621,48.0621,12.0],["1989-11-14",48.0621,50.7322,48.0621,48.0621,388.0],["1989-11-15",48.0621,48.0621,48.0621,48.0621,0.0],["1989-11-16",50.7322,53.4024,50.7322,53.4024,1000.0],["1989-11-17",53.4024,61.4127,53.4024,61.4127,2532.0],["1989-11-20",64.0828,64.0828,64.0828,64.0828,2336.0],["1989-11-21",61.4127,61.4127,61.4127,61.4127,456.0],["1989-11-22",61.4127,64.0828,61.4127,64.0828,120.0],["1989-11-24",64.0828,66.753,64.0828,64.0828,112.0],["1989-11-27",64.0828,66.7529,64.0828,66.7529,4244.0],["1989-11-28",66.753,66.753,61.4127,64.0828,3968.0],["1989-11-29",64.0828,64.0828,64.0828,64.0828,2620.0],["1989-11-30",66.7529,66.7529,66.7529,66.7529,2024.0],["1989-12-01",66.7529,69.4231,66.7529,69.4231,2248.0],["1989-12-04",69.4231,72.0932,69.4231,72.0932,1012.0],["1989-12-05",72.0932,72.0932,72.0932,72.0932,1628.0],["1989-12-06",72.0932,77.4334,72.0932,77.4334,2440.0],["1989-12-07",77.4335,80.1036,74.7633,80.1036,960.0],["1989-12-08",80.1035,85.4438,80.1035,85.4438,1436.0],["1989-12-11",85.4438,85.4438,80.1035,82.7737,320.0],["1989-12-12",82.7737,82.7737,80.1035,82.7737,732.0],["1989-12-13",80.1035,80.1035,72.0932,72.0932,988.0],["1989-12-14",72.0932,74.7633,72.0932,72.0932,164.0],["1989-12-15",72.0932,72.0932,66.7529,69.4231,1004.0],["1989-12-18",69.4231,74.7633,69.4231,74.7633,500.0],["1989-12-19",74.7633,74.7633,72.0932,72.0932,512.0],["1989-12-20",72.0932,72.0932,72.0932,72.0932,80.0],["1989-12-21",74.7633,74.7633,74.7633,74.7633,116.0],["1989-12-22",77.4335,80.1036,77.4335,80.1036,292.0],["1989-12-26",80.1036,80.1036,80.1036,80.1036,20.0],["1989-12-27",80.1036,80.1036,77.4335,80.1036,104.0],["1989-12-28",80.1036,80.1036,77.4335,80.1036,192.0],["1989-12-29",80.1035,80.1035,74.7633,74.7633,708.0],["1990-01-02",74.7633,74.7633,72.0932,74.7633,532.0],["1990-01-03",74.7633,74.7633,72.0932,74.7633,1568.0],["1990-01-04",74.7633,77.4334,74.7633,77.4334,1012.0],["1990-01-05",77.4334,77.4334,74.7633,74.7633,344.0],["1990-01-08",74.7633,77.4334,74.7633,74.7633,508.0],["1990-01-09",74.7633,74.7633,74.7633,74.7633,360.0],["1990-01-10",74.7633,77.4334,74.7633,77.4334,416.0],["1990-01-11",77.4334,77.4334,74.7633,77.4334,124.0],["1990-01-12",77.4334,77.4334,72.0932,72.0932,664.0],["1990-01-15",72.0932,74.7633,72.0932,74.7633,100.0],["1990-01-16",72.0932,72.0932,72.0932,72.0932,28.0],["1990-01-17",72.0932,74.7633,72.0932,74.7633,328.0],["1990-01-18",72.0932,72.0932,72.0932,72.0932,4.0],["1990-01-19",72.0932,74.7633,72.0932,74.7633,100.0],["1990-01-22",74.7633,80.1035,72.0932,72.0932,1460.0],["1990-01-23",74.7633,74.7633,74.7633,74.7633,32.0],["1990-01-24",69.4231,69.4231,69.4231,69.4231,188.0],["1990-01-25",69.4231,74.7633,69.4231,72.0932,980.0],["1990-01-26",72.0932,74.7633,72.0932,74.7633,336.0],["1990-01-29",74.7633,74.7633,72.0932,72.0932,648.0],["1990-01-30",72.0932,72.0932,72.0932,72.0932,64.0],["1990-01-31",72.0932,72.0932,69.4231,69.4231,1288.0],["1990-02-01",69.4231,69.4231,69.4231,69.4231,1080.0],["1990-02-02",72.0932,74.7633,72.0932,74.7633,4968.0],["1990-02-05",74.7633,80.1036,74.7633,80.1036,1252.0],["1990-02-06",80.1036,82.7737,77.4335,80.1036,2208.0],["1990-02-07",80.1036,82.7737,80.1036,80.1036,1256.0],["1990-02-08",85.4438,98.7944,85.4438,93.4541,12640.0],["1990-02-09",93.4541,96.1243,88.1139,93.4541,1712.0],["1990-02-12",93.4541,93.4541,88.1139,93.4541,1616.0],["1990-02-13",90.784,90.784,88.1139,88.1139,620.0],["1990-02-14",90.784,98.7944,90.784,96.1243,2736.0],["1990-02-15",96.1243,104.1346,96.1243,101.4645,1048.0],["1990-02-16",101.4645,101.4645,98.7944,101.4645,1752.0],["1990-02-20",101.4645,101.4645,96.1243,98.7944,5128.0],["1990-02-21",98.7944,104.1346,98.7944,101.4645,704.0],["1990-02-22",104.1346,117.4852,104.1346,112.145,5872.0],["1990-02-23",106.8047,106.8047,101.4645,101.4645,1476.0],["1990-02-26",101.4645,104.1346,98.7944,101.4645,1272.0],["1990-02-27",101.4645,106.8047,98.7944,106.8047,404.0],["1990-02-28",106.8047,109.4748,104.1346,104.1346,468.0],["1990-03-01",104.1346,106.8047,104.1346,106.8047,252.0],["1990-03-02",106.8047,112.145,106.8047,112.145,808.0],["1990-03-05",112.145,112.145,106.8047,109.4748,3568.0],["1990-03-06",109.4748,109.4748,106.8047,109.4748,1768.0],["1990-03-07",109.4748,112.1449,106.8047,106.8047,1456.0],["1990-03-08",106.8047,112.1449,106.8047,106.8047,4052.0],["1990-03-09",109.4748,112.145,109.4748,109.4748,80100.0],["1990-03-12",109.4748,112.145,106.8047,109.4748,16728.0],["1990-03-13",109.4748,112.1449,106.8047,106.8047,23760.0],["1990-03-14",106.8047,106.8047,101.4645,101.4645,8904.0],["1990-03-15",101.4645,106.8047,101.4645,104.1346,10420.0],["1990-03-16",104.1346,106.8047,104.1346,104.1346,5260.0],["1990-03-19",104.1346,106.8047,104.1346,106.8047,2972.0],["1990-03-20",106.8047,106.8047,101.4645,106.8047,6436.0],["1990-03-21",104.1346,104.1346,101.4645,101.4645,3396.0],["1990-03-22",101.4645,104.1346,101.4645,101.4645,5720.0],["1990-03-23",101.4645,106.8047,101.4645,104.1346,15972.0],["1990-03-26",104.1346,104.1346,101.4645,104.1346,736.0],["1990-03-27",101.4645,101.4645,101.4645,101.4645,1532.0],["1990-03-28",101.4645,106.8047,101.4645,104.1346,3452.0],["1990-03-29",104.1346,104.1346,101.4645,101.4645,1764.0],["1990-03-30",101.4645,106.8047,101.4645,106.8047,2640.0],["1990-04-02",104.1346,104.1346,101.4645,104.1346,3980.0],["1990-04-03",104.1346,104.1346,101.4645,101.4645,392.0],["1990-04-04",101.4645,104.1346,101.4645,104.1346,788.0],["1990-04-05",104.1346,109.4748,104.1346,109.4748,8136.0],["1990-04-06",109.4748,109.4748,106.8047,109.4748,1864.0],["1990-04-09",109.4748,109.4748,106.8047,109.4748,1916.0],["1990-04-10",109.4748,109.4748,104.1346,104.1346,3708.0],["1990-04-11",104.1346,106.8047,101.4645,104.1346,2464.0],["1990-04-12",104.1346,104.1346,101.4645,104.1346,328.0],["1990-04-16",104.1346,106.8047,96.1243,96.1243,4056.0],["1990-04-17",93.4541,93.4541,90.784,90.784,996.0],["1990-04-18",90.784,96.1243,90.784,93.4541,4848.0],["1990-04-19",93.4541,101.4645,93.4541,98.7944,11420.0],["1990-04-20",98.7944,101.4645,96.1243,96.1243,5292.0],["1990-04-23",98.7944,101.4645,98.7944,101.4645,7504.0],["1990-04-24",101.4645,104.1346,101.4645,101.4645,1036.0],["1990-04-25",101.4645,104.1346,101.4645,101.4645,1032.0],["1990-04-26",101.4645,104.1346,98.7944,101.4645,3268.0],["1990-04-27",101.4645,101.4645,101.4645,101.4645,2296.0],["1990-04-30",101.4645,104.1346,101.4645,101.4645,3716.0],["1990-05-01",104.1346,104.1346,104.1346,104.1346,2292.0],["1990-05-02",104.1346,106.8047,104.1346,106.8047,6804.0],["1990-05-03",106.8047,117.4852,104.1346,112.145,9924.0],["1990-05-04",112.145,114.8151,109.4748,109.4748,6032.0],["1990-05-07",109.4748,114.8151,109.4748,112.145,7104.0],["1990-05-08",112.145,114.8151,109.4748,109.4748,1380.0],["1990-05-09",109.4748,112.145,109.4748,112.145,3168.0],["1990-05-10",112.145,114.8151,112.145,112.145,5500.0],["1990-05-11",114.8151,120.1553,114.8151,120.1553,9156.0],["1990-05-14",120.1553,122.8255,120.1553,120.1553,4284.0],["1990-05-15",120.1553,122.8254,117.4852,122.8254,2984.0],["1990-05-16",122.8254,122.8254,120.1553,122.8254,3616.0],["1990-05-17",122.8255,122.8255,120.1553,120.1553,5328.0],["1990-05-18",120.1553,120.1553,114.8151,120.1553,4136.0],["1990-05-21",120.1553,122.8255,114.8151,120.1553,14264.0],["1990-05-22",120.1553,120.1553,117.4852,120.1553,7832.0],["1990-05-23",117.4852,117.4852,106.8047,109.4748,8980.0],["1990-05-24",109.4748,112.145,106.8047,109.4748,29352.0],["1990-05-25",109.4748,109.4748,106.8047,109.4748,2564.0],["1990-05-29",109.4748,120.1553,109.4748,117.4852,3112.0],["1990-05-30",117.4852,120.1553,114.8151,114.8151,1472.0],["1990-05-31",114.8151,130.8358,114.8151,128.1657,11016.0],["1990-06-01",128.1657,130.8358,122.8254,130.8358,4132.0],["1990-06-04",130.8358,133.5059,128.1657,130.8358,4508.0],["1990-06-05",130.8358,130.8358,120.1553,122.8254,3032.0],["1990-06-06",120.1553,120.1553,114.8151,120.1553,14228.0],["1990-06-07",120.1553,128.1657,120.1553,125.4955,4884.0],["1990-06-08",125.4955,128.1657,122.8254,125.4955,1604.0],["1990-06-11",125.4955,128.1657,125.4955,128.1657,876.0],["1990-06-12",128.1657,138.8461,128.1657,138.8461,3924.0],["1990-06-13",138.8461,138.8461,133.5059,136.176,11424.0],["1990-06-14",136.176,136.176,130.8358,130.8358,2024.0],["1990-06-15",130.8358,133.5059,128.1657,133.5059,1212.0],["1990-06-18",133.5059,133.5059,128.1657,130.8358,312.0],["1990-06-19",130.8358,130.8358,125.4955,128.1657,1044.0],["1990-06-20",128.1657,128.1657,122.8254,122.8254,6524.0],["1990-06-21",125.4955,125.4955,125.4955,125.4955,648.0],["1990-06-22",125.4955,128.1657,125.4955,128.1657,1832.0],["1990-06-25",128.1657,128.1657,122.8254,125.4955,5224.0],["1990-06-26",125.4955,125.4955,122.8254,125.4955,7744.0],["1990-06-27",122.8254,122.8254,120.1553,122.8254,4516.0],["1990-06-28",122.8254,125.4955,122.8254,122.8254,1000.0],["1990-06-29",122.8254,125.4955,122.8254,125.4955,2152.0],["1990-07-02",125.4955,125.4955,122.8254,122.8254,2120.0],["1990-07-03",122.8254,125.4955,122.8254,125.4955,864.0],["1990-07-05",125.4955,128.1657,125.4955,128.1657,392.0],["1990-07-06",125.4955,125.4955,125.4955,125.4955,60.0],["1990-07-09",125.4955,125.4955,120.1553,122.8254,2532.0],["1990-07-10",122.8254,122.8254,120.1553,122.8254,1416.0],["1990-07-11",125.4955,125.4955,125.4955,125.4955,1956.0],["1990-07-12",125.4955,130.8358,125.4955,128.1657,3908.0],["1990-07-13",128.1657,133.5059,128.1657,128.1657,11592.0],["1990-07-16",128.1657,130.8358,125.4955,125.4955,14556.0],["1990-07-17",125.4955,133.5059,125.4955,128.1657,7108.0],["1990-07-18",128.1657,128.1657,125.4955,128.1657,1068.0],["1990-07-19",128.1657,136.176,125.4955,136.176,4396.0],["1990-07-20",136.176,138.8461,133.5059,133.5059,3420.0],["1990-07-23",133.5059,133.5059,128.1657,130.8358,9124.0],["1990-07-24",130.8358,136.176,128.1657,133.5059,4984.0],["1990-07-25",138.8461,144.1864,138.8461,144.1864,9544.0],["1990-07-26",144.1864,144.1864,136.176,136.176,18968.0],["1990-07-27",136.176,141.5162,136.176,138.8461,12400.0],["1990-07-30",138.8461,138.8461,136.176,136.176,1228.0],["1990-07-31",141.5162,146.8565,141.5162,144.1864,4520.0],["1990-08-01",144.1864,146.8565,144.1864,146.8565,5372.0],["1990-08-02",146.8565,154.8668,141.5162,144.1864,15004.0],["1990-08-03",144.1864,146.8565,138.8462,141.5163,3664.0],["1990-08-06",141.5162,144.1864,130.8358,138.8461,5296.0],["1990-08-07",138.8461,146.8565,128.1657,133.5059,6344.0],["1990-08-08",133.5059,133.5059,130.8358,133.5059,3172.0],["1990-08-09",133.5059,133.5059,130.8358,133.5059,7260.0],["1990-08-10",130.8358,130.8358,120.1553,125.4955,11464.0],["1990-08-13",122.8255,122.8255,120.1553,120.1553,1280.0],["1990-08-14",120.1553,133.5059,120.1553,133.5059,6352.0],["1990-08-15",133.5059,136.176,130.8358,133.5059,3104.0],["1990-08-16",130.8358,130.8358,128.1657,130.8358,3332.0],["1990-08-17",130.8358,136.176,128.1657,136.176,4080.0],["1990-08-20",136.176,136.176,133.5059,136.176,1784.0],["1990-08-21",136.176,136.176,125.4955,128.1657,3008.0],["1990-08-22",128.1657,130.8358,125.4955,128.1657,2476.0],["1990-08-23",125.4955,125.4955,120.1553,122.8254,4820.0],["1990-08-24",122.8254,122.8254,120.1553,122.8254,3016.0],["1990-08-27",122.8254,125.4955,117.4852,125.4955,3740.0],["1990-08-28",125.4955,130.8358,125.4955,128.1657,1880.0],["1990-08-29",128.1657,133.5059,125.4955,133.5059,1132.0],["1990-08-30",133.5059,136.176,125.4955,128.1657,1860.0],["1990-08-31",130.8358,130.8358,130.8358,130.8358,348.0],["1990-09-04",130.8358,130.8358,125.4955,128.1657,1032.0],["1990-09-05",128.1657,136.176,128.1657,133.5059,4172.0],["1990-09-06",133.5059,144.1864,133.5059,144.1864,6076.0],["1990-09-07",144.1864,146.8565,138.8461,144.1864,7524.0],["1990-09-10",144.1864,144.1864,138.8461,138.8461,9452.0],["1990-09-11",138.8461,138.8461,133.5059,136.176,828.0],["1990-09-12",136.176,144.1864,133.5059,138.8461,3836.0],["1990-09-13",141.5162,144.1864,141.5162,144.1864,5172.0],["1990-09-14",144.1864,144.1864,141.5163,141.5163,2528.0],["1990-09-17",141.5162,146.8565,141.5162,146.8565,3504.0],["1990-09-18",144.1864,144.1864,136.176,138.8461,2172.0],["1990-09-19",138.8462,144.1864,138.8462,141.5163,2740.0],["1990-09-20",138.8461,138.8461,136.176,136.176,380.0],["1990-09-21",138.8461,146.8565,138.8461,146.8565,5936.0],["1990-09-24",146.8565,146.8565,138.8462,141.5163,3828.0],["1990-09-25",141.5162,141.5162,136.176,138.8461,1196.0],["1990-09-26",136.176,136.176,128.1657,130.8358,3016.0],["1990-09-27",128.1657,128.1657,128.1657,128.1657,3176.0],["1990-09-28",128.1657,138.8461,125.4955,138.8461,2740.0],["1990-10-01",138.8461,138.8461,136.176,138.8461,480.0],["1990-10-02",136.176,136.176,133.5059,133.5059,432.0],["1990-10-03",133.5059,138.8461,133.5059,136.176,3820.0],["1990-10-04",133.5059,133.5059,128.1657,128.1657,3452.0],["1990-10-05",128.1657,128.1657,128.1657,128.1657,672.0],["1990-10-08",128.1657,128.1657,122.8254,122.8254,448.0],["1990-10-09",122.8255,125.4956,120.1553,120.1553,1176.0],["1990-10-10",120.1553,120.1553,112.145,114.8151,3100.0],["1990-10-11",114.8151,117.4852,101.4645,101.4645,4288.0],["1990-10-12",101.4645,109.4748,101.4645,109.4748,2404.0],["1990-10-15",109.4748,112.145,101.4645,112.145,4020.0],["1990-10-16",112.145,120.1553,106.8047,114.8151,1900.0],["1990-10-17",114.8151,114.8151,112.145,112.145,5032.0],["1990-10-18",109.4748,109.4748,104.1346,106.8047,4008.0],["1990-10-19",109.4748,114.8151,109.4748,112.145,5664.0],["1990-10-22",112.145,112.145,109.4748,109.4748,1172.0],["1990-10-23",109.4748,109.4748,106.8047,106.8047,3488.0],["1990-10-24",106.8047,106.8047,101.4645,106.8047,396.0],["1990-10-25",106.8047,117.4852,106.8047,117.4852,1468.0],["1990-10-26",117.4852,120.1553,114.8151,120.1553,88.0],["1990-10-29",120.1553,120.1553,112.145,114.8151,684.0],["1990-10-30",114.8151,117.4852,114.8151,114.8151,352.0],["1990-10-31",114.8151,114.8151,114.8151,114.8151,36.0],["1990-11-01",114.8151,117.4852,112.145,117.4852,712.0],["1990-11-02",120.1553,122.8254,120.1553,122.8254,312.0],["1990-11-05",122.8255,125.4956,120.1553,120.1553,244.0],["1990-11-06",117.4852,117.4852,112.145,112.145,696.0],["1990-11-07",109.4748,109.4748,106.8047,109.4748,2300.0],["1990-11-08",109.4748,109.4748,106.8047,109.4748,640.0],["1990-11-09",109.4748,112.145,109.4748,109.4748,624.0],["1990-11-12",106.8047,106.8047,104.1346,104.1346,1020.0],["1990-11-13",106.8047,109.4748,106.8047,109.4748,512.0],["1990-11-14",106.8047,106.8047,104.1346,106.8047,584.0],["1990-11-15",106.8047,106.8047,96.1243,101.4645,1384.0],["1990-11-16",101.4645,101.4645,96.1243,96.1243,2924.0],["1990-11-19",96.1243,104.1346,96.1243,104.1346,1264.0],["1990-11-20",101.4645,101.4645,98.7944,98.7944,684.0],["1990-11-21",98.7944,98.7944,93.4541,98.7944,3364.0],["1990-11-23",98.7944,98.7944,98.7944,98.7944,148.0],["1990-11-26",98.7944,101.4645,96.1243,96.1243,2280.0],["1990-11-27",98.7944,104.1346,98.7944,104.1346,4672.0],["1990-11-28",104.1346,109.4748,104.1346,104.1346,7140.0],["1990-11-29",104.1346,106.8047,104.1346,106.8047,2280.0],["1990-11-30",106.8047,114.8151,106.8047,114.8151,1436.0],["1990-12-03",114.8151,122.8255,109.4749,120.1553,5272.0],["1990-12-04",120.1553,120.1553,114.8151,114.8151,3620.0],["1990-12-05",114.8151,120.1553,114.8151,120.1553,3384.0],["1990-12-06",117.4852,117.4852,109.4748,112.145,1996.0],["1990-12-07",112.145,117.4852,109.4748,109.4748,1212.0],["1990-12-10",106.8047,106.8047,101.4645,106.8047,1316.0],["1990-12-11",106.8047,106.8047,106.8047,106.8047,352.0],["1990-12-12",106.8047,106.8047,104.1346,106.8047,2316.0],["1990-12-13",106.8047,106.8047,104.1346,104.1346,604.0],["1990-12-14",104.1346,109.4748,104.1346,106.8047,2392.0],["1990-12-17",106.8047,106.8047,104.1346,104.1346,1324.0],["1990-12-18",104.1346,109.4748,104.1346,106.8047,408.0],["1990-12-19",109.4748,112.145,109.4748,112.145,600.0],["1990-12-20",112.1449,112.1449,104.1346,106.8047,1820.0],["1990-12-21",106.8047,112.145,106.8047,109.4748,1820.0],["1990-12-24",109.4748,109.4748,106.8047,109.4748,76.0],["1990-12-26",109.4748,109.4748,104.1346,106.8047,432.0],["1990-12-27",106.8047,109.4748,106.8047,106.8047,5376.0],["1990-12-28",106.8047,109.4748,106.8047,109.4748,1508.0],["1990-12-31",109.4749,120.1553,106.8048,120.1553,1664.0],["1991-01-02",120.1553,120.1553,114.8151,114.8151,600.0],["1991-01-03",114.8151,114.8151,106.8047,106.8047,2084.0],["1991-01-04",106.8047,109.4748,106.8047,106.8047,5052.0],["1991-01-07",106.8047,112.1449,106.8047,106.8047,1644.0],["1991-01-08",106.8047,106.8047,104.1346,104.1346,588.0],["1991-01-09",104.1346,104.1346,101.4645,101.4645,2528.0],["1991-01-10",101.4645,104.1346,98.7944,101.4645,476.0],["1991-01-11",101.4645,101.4645,98.7944,98.7944,5804.0],["1991-01-14",96.1243,96.1243,90.784,93.4541,1268.0],["1991-01-15",93.4541,96.1243,93.4541,96.1243,1412.0],["1991-01-16",93.4541,93.4541,90.784,93.4541,808.0],["1991-01-17",93.4541,96.1243,90.784,93.4541,5500.0],["1991-01-18",93.4541,93.4541,93.4541,93.4541,4388.0],["1991-01-21",93.4542,93.4542,88.1139,88.1139,1080.0],["1991-01-22",88.1139,90.784,85.4438,90.784,5744.0],["1991-01-23",90.784,96.1243,88.1139,93.4541,3132.0],["1991-01-24",96.1243,104.1346,96.1243,101.4645,4932.0],["1991-01-25",101.4645,104.1346,101.4645,101.4645,2016.0],["1991-01-28",104.1346,106.8047,104.1346,106.8047,1136.0],["1991-01-29",106.8047,109.4749,98.7944,101.4645,1596.0],["1991-01-30",101.4645,101.4645,98.7944,98.7944,240.0],["1991-01-31",98.7944,104.1346,98.7944,101.4645,552.0],["1991-02-01",101.4645,109.4749,101.4645,101.4645,3128.0],["1991-02-04",101.4645,109.4748,101.4645,106.8047,7556.0],["1991-02-05",106.8047,109.4748,106.8047,106.8047,3072.0],["1991-02-06",106.8047,120.1553,106.8047,117.4852,5224.0],["1991-02-07",120.1553,133.5059,120.1553,128.1657,13564.0],["1991-02-08",128.1657,136.176,128.1657,133.5059,4080.0],["1991-02-11",133.5059,136.176,128.1657,128.1657,6796.0],["1991-02-12",128.1657,130.8358,128.1657,130.8358,19372.0],["1991-02-13",130.8358,130.8358,128.1657,128.1657,5260.0],["1991-02-14",128.1657,128.1657,125.4955,125.4955,1808.0],["1991-02-15",125.4955,128.1657,122.8254,122.8254,3284.0],["1991-02-19",122.8254,125.4955,122.8254,125.4955,688.0],["1991-02-20",125.4955,125.4955,122.8254,122.8254,10348.0],["1991-02-21",122.8254,128.1657,122.8254,125.4955,4320.0],["1991-02-22",128.1657,141.5162,128.1657,136.176,25692.0],["1991-02-25",138.8461,144.1864,138.8461,144.1864,8348.0],["1991-02-26",144.1864,144.1864,141.5163,141.5163,17200.0],["1991-02-27",146.8565,162.8773,146.8565,160.2071,38280.0],["1991-02-28",168.2175,173.5577,157.537,160.2071,29436.0],["1991-03-01",154.8669,157.537,146.8565,152.1967,13344.0],["1991-03-04",157.5369,157.5369,152.1967,154.8668,7920.0],["1991-03-05",154.8668,154.8668,152.1967,154.8668,2028.0],["1991-03-06",154.8668,154.8668,144.1864,144.1864,4560.0],["1991-03-07",149.5266,149.5266,144.1864,144.1864,2348.0],["1991-03-08",146.8565,146.8565,144.1864,144.1864,2548.0],["1991-03-11",144.1864,146.8565,141.5162,144.1864,2600.0],["1991-03-12",141.5162,146.8565,138.8461,138.8461,2292.0],["1991-03-13",138.8462,144.1864,138.8462,141.5163,5944.0],["1991-03-14",141.5162,144.1864,138.8461,144.1864,2156.0],["1991-03-15",141.5162,144.1864,138.8461,144.1864,2088.0],["1991-03-18",141.5162,141.5162,136.176,138.8461,2280.0],["1991-03-19",136.176,144.1864,136.176,144.1864,6020.0],["1991-03-20",146.8565,149.5266,144.1864,149.5266,8288.0],["1991-03-21",149.5266,154.8668,144.1864,149.5266,6572.0],["1991-03-22",149.5266,152.1967,146.8565,146.8565,2404.0],["1991-03-25",149.5266,149.5266,146.8565,146.8565,2016.0],["1991-03-26",149.5266,149.5266,144.1864,144.1864,2472.0],["1991-03-27",146.8565,146.8565,141.5163,141.5163,728.0],["1991-03-28",141.5162,144.1864,141.5162,144.1864,1548.0],["1991-04-01",144.1864,146.8565,138.8461,138.8461,3124.0],["1991-04-02",138.8462,141.5163,138.8462,141.5163,2888.0],["1991-04-03",138.8461,138.8461,130.8358,136.176,1684.0],["1991-04-04",133.5059,136.176,130.8358,133.5059,4764.0],["1991-04-05",133.5059,133.5059,125.4955,128.1657,2880.0],["1991-04-08",128.1657,130.8358,128.1657,128.1657,1032.0],["1991-04-09",128.1657,144.1864,128.1657,138.8461,2012.0],["1991-04-10",138.8462,141.5163,136.176,141.5163,5632.0],["1991-04-11",144.1864,144.1864,141.5163,141.5163,10196.0],["1991-04-12",144.1864,146.8565,141.5162,146.8565,2168.0],["1991-04-15",146.8565,146.8565,141.5162,144.1864,896.0],["1991-04-16",144.1864,152.1967,144.1864,152.1967,7520.0],["1991-04-17",152.1968,152.1968,141.5163,141.5163,3112.0],["1991-04-18",144.1864,149.5266,141.5163,149.5266,2024.0],["1991-04-19",146.8565,154.8668,146.8565,154.8668,15872.0],["1991-04-22",154.8669,154.8669,149.5266,152.1967,2780.0],["1991-04-23",149.5266,157.537,149.5266,157.537,7604.0],["1991-04-24",157.537,157.537,154.8668,157.537,3980.0],["1991-04-25",157.5369,157.5369,152.1967,154.8668,1444.0],["1991-04-26",152.1967,154.8669,146.8565,152.1967,3264.0],["1991-04-29",152.1967,152.1967,146.8565,146.8565,488.0],["1991-04-30",146.8565,146.8565,141.5163,141.5163,2200.0],["1991-05-01",141.5163,152.1967,138.8462,152.1967,7396.0],["1991-05-02",149.5266,152.1967,149.5266,152.1967,3520.0],["1991-05-03",149.5266,149.5266,146.8565,149.5266,2420.0],["1991-05-06",144.1864,149.5266,144.1864,146.8565,1124.0],["1991-05-07",146.8565,146.8565,144.1864,146.8565,6228.0],["1991-05-08",144.1864,146.8565,144.1864,144.1864,2916.0],["1991-05-09",144.1864,146.8565,144.1864,144.1864,6012.0],["1991-05-10",144.1864,146.8565,144.1864,146.8565,1520.0],["1991-05-13",141.5163,144.1864,141.5163,141.5163,576.0],["1991-05-14",144.1864,144.1864,136.176,136.176,2356.0],["1991-05-15",136.176,141.5163,136.176,141.5163,1228.0],["1991-05-16",141.5162,141.5162,138.8461,138.8461,1408.0],["1991-05-17",138.8461,138.8461,138.8461,138.8461,976.0],["1991-05-20",141.5163,144.1864,138.8462,141.5163,6144.0],["1991-05-21",138.8461,138.8461,133.5059,136.176,5252.0],["1991-05-22",133.5059,136.176,133.5059,133.5059,3080.0],["1991-05-23",133.5059,136.176,133.5059,133.5059,1932.0],["1991-05-24",130.8358,136.176,130.8358,136.176,1624.0],["1991-05-28",136.176,136.176,133.5059,136.176,2424.0],["1991-05-29",136.176,136.176,133.5059,133.5059,1744.0],["1991-05-30",133.5059,141.5162,133.5059,138.8461,13320.0],["1991-05-31",138.8462,141.5163,136.176,141.5163,1876.0],["1991-06-03",138.8461,138.8461,136.176,138.8461,872.0],["1991-06-04",136.176,146.8565,136.176,146.8565,5044.0],["1991-06-05",144.1864,146.8565,138.8462,141.5163,16136.0],["1991-06-06",141.5162,141.5162,136.176,138.8461,2720.0],["1991-06-07",136.176,138.8462,130.8358,130.8358,1484.0],["1991-06-10",136.176,136.176,130.8358,130.8358,1972.0],["1991-06-11",130.8358,133.5059,130.8358,130.8358,2808.0],["1991-06-12",128.1657,130.8358,128.1657,130.8358,1932.0],["1991-06-13",128.1657,130.8358,128.1657,128.1657,1736.0],["1991-06-14",130.8358,130.8358,125.4955,125.4955,4764.0],["1991-06-17",125.4956,125.4956,117.4852,120.1553,5308.0],["1991-06-18",120.1553,125.4955,120.1553,125.4955,3024.0],["1991-06-19",122.8254,125.4955,122.8254,122.8254,2684.0],["1991-06-20",120.1553,122.8255,114.8151,120.1553,4788.0],["1991-06-21",120.1553,122.8255,117.4852,120.1553,3172.0],["1991-06-24",117.4852,117.4852,114.8151,114.8151,788.0],["1991-06-25",114.8151,120.1553,114.8151,117.4852,4420.0],["1991-06-26",120.1553,120.1553,114.8151,117.4852,980.0],["1991-06-27",117.4852,117.4852,101.4645,104.1346,2480.0],["1991-06-28",106.8047,114.8151,106.8047,114.8151,3148.0],["1991-07-01",112.145,114.8151,112.145,112.145,1168.0],["1991-07-02",114.8151,114.8151,112.145,112.145,2760.0],["1991-07-03",112.145,112.145,109.4748,109.4748,1152.0],["1991-07-05",112.145,112.145,109.4748,109.4748,1656.0],["1991-07-08",112.1449,112.1449,106.8047,106.8047,6016.0],["1991-07-09",106.8047,106.8047,104.1346,104.1346,2600.0],["1991-07-10",104.1346,109.4748,104.1346,109.4748,7868.0],["1991-07-11",109.4748,114.8151,109.4748,112.145,3184.0],["1991-07-12",112.145,112.145,109.4748,112.145,4724.0],["1991-07-15",114.8151,125.4955,112.145,125.4955,14708.0],["1991-07-16",125.4955,128.1657,120.1553,122.8254,4896.0],["1991-07-17",122.8254,128.1657,117.4852,128.1657,27048.0],["1991-07-18",133.5059,133.5059,122.8254,128.1657,29104.0],["1991-07-19",128.1657,128.1657,122.8254,125.4955,2736.0],["1991-07-22",125.4955,125.4955,120.1553,122.8254,1180.0],["1991-07-23",125.4955,125.4955,120.1553,122.8254,2004.0],["1991-07-24",122.8254,125.4955,122.8254,125.4955,8116.0],["1991-07-25",128.1657,128.1657,125.4955,125.4955,2184.0],["1991-07-26",128.1657,128.1657,122.8254,128.1657,2636.0],["1991-07-29",128.1657,128.1657,122.8254,128.1657,4864.0],["1991-07-30",128.1657,130.8358,125.4955,128.1657,2484.0],["1991-07-31",128.1657,128.1657,125.4955,128.1657,6828.0],["1991-08-01",128.1657,136.176,128.1657,133.5059,15124.0],["1991-08-02",136.176,136.176,130.8358,133.5059,5524.0],["1991-08-05",130.8358,133.5059,128.1657,130.8358,1124.0],["1991-08-06",133.5059,133.5059,128.1657,133.5059,2396.0],["1991-08-07",130.8358,133.5059,128.1657,130.8358,1160.0],["1991-08-08",128.1657,130.8358,125.4955,128.1657,1888.0],["1991-08-09",128.1657,128.1657,125.4955,128.1657,320.0],["1991-08-12",125.4955,128.1657,125.4955,128.1657,1436.0],["1991-08-13",125.4955,128.1657,122.8254,125.4955,1312.0],["1991-08-14",125.4955,125.4955,122.8254,125.4955,1132.0],["1991-08-15",122.8254,125.4955,120.1553,122.8254,2868.0],["1991-08-16",122.8255,122.8255,120.1553,120.1553,4100.0],["1991-08-19",117.4852,120.1553,114.8151,114.8151,4356.0],["1991-08-20",114.8151,117.4852,112.145,114.8151,2080.0],["1991-08-21",122.8254,128.1657,120.1553,125.4955,6448.0],["1991-08-22",125.4955,128.1657,122.8254,128.1657,5712.0],["1991-08-23",128.1657,130.8358,125.4955,128.1657,8328.0],["1991-08-26",125.4955,128.1657,122.8254,128.1657,1376.0],["1991-08-27",128.1657,128.1657,125.4955,128.1657,2116.0],["1991-08-28",128.1657,128.1657,125.4955,128.1657,8368.0],["1991-08-29",128.1657,128.1657,122.8254,125.4955,1416.0],["1991-08-30",125.4955,125.4955,122.8254,122.8254,2404.0],["1991-09-03",125.4955,128.1657,122.8254,122.8254,3980.0],["1991-09-04",125.4955,125.4955,122.8254,125.4955,3508.0],["1991-09-05",125.4955,125.4955,122.8254,125.4955,3080.0],["1991-09-06",122.8255,125.4956,120.1553,120.1553,1844.0],["1991-09-09",117.4852,117.4852,114.8151,117.4852,968.0],["1991-09-10",114.8151,117.4852,112.145,112.145,2944.0],["1991-09-11",114.8151,117.4852,109.4748,114.8151,3676.0],["1991-09-12",117.4852,117.4852,112.145,112.145,1328.0],["1991-09-13",112.145,117.4852,112.145,117.4852,588.0],["1991-09-16",114.8151,117.4852,109.4748,112.145,4224.0],["1991-09-17",106.8047,112.1449,106.8047,106.8047,3532.0],["1991-09-18",109.4748,112.145,109.4748,109.4748,5484.0],["1991-09-19",109.4748,114.8151,109.4748,114.8151,1244.0],["1991-09-20",114.8151,114.8151,106.8047,106.8047,2744.0],["1991-09-23",106.8047,106.8047,106.8047,106.8047,3264.0],["1991-09-24",106.8047,109.4748,101.4645,109.4748,11648.0],["1991-09-25",109.4748,112.145,106.8047,109.4748,7572.0],["1991-09-26",109.4748,117.4852,109.4748,114.8151,3120.0],["1991-09-27",117.4852,120.1553,117.4852,117.4852,1456.0],["1991-09-30",117.4852,117.4852,109.4748,112.145,3620.0],["1991-10-01",114.8151,114.8151,112.145,114.8151,1800.0],["1991-10-02",117.4852,125.4955,114.8151,125.4955,12532.0],["1991-10-03",125.4956,125.4956,120.1553,120.1553,7924.0],["1991-10-04",120.1553,122.8254,117.4852,117.4852,2988.0],["1991-10-07",117.4852,120.1553,117.4852,117.4852,4160.0],["1991-10-08",120.1553,120.1553,117.4852,117.4852,664.0],["1991-10-09",120.1553,120.1553,112.145,114.8151,11140.0],["1991-10-10",117.4852,117.4852,114.8151,117.4852,1656.0],["1991-10-11",117.4852,125.4955,114.8151,125.4955,11792.0],["1991-10-14",125.4955,136.176,125.4955,136.176,30056.0],["1991-10-15",136.176,136.176,130.8358,136.176,27548.0],["1991-10-16",136.176,144.1864,136.176,144.1864,34048.0],["1991-10-17",141.5162,144.1864,141.5162,144.1864,10920.0],["1991-10-18",141.5162,144.1864,136.176,136.176,7712.0],["1991-10-21",138.8461,138.8461,136.176,138.8461,8972.0],["1991-10-22",138.8461,138.8461,136.176,138.8461,6832.0],["1991-10-23",138.8461,144.1864,138.8461,138.8461,18140.0],["1991-10-24",141.5162,141.5162,136.176,136.176,25196.0],["1991-10-25",138.8461,146.8565,136.176,144.1864,18052.0],["1991-10-28",146.8565,149.5266,144.1864,144.1864,15124.0],["1991-10-29",144.1864,149.5266,144.1864,146.8565,16532.0],["1991-10-30",146.8565,149.5266,146.8565,146.8565,7312.0],["1991-10-31",149.5266,149.5266,144.1864,146.8565,4952.0],["1991-11-01",146.8565,146.8565,144.1864,146.8565,2524.0],["1991-11-04",144.1864,149.5266,144.1864,146.8565,4396.0],["1991-11-05",149.5266,154.8669,149.5266,152.1967,9988.0],["1991-11-06",154.8668,157.5369,152.1967,154.8668,6684.0],["1991-11-07",154.8668,154.8668,144.1864,149.5266,6812.0],["1991-11-08",146.8565,149.5266,146.8565,149.5266,2348.0],["1991-11-11",149.5266,149.5266,146.8565,149.5266,2768.0],["1991-11-12",146.8565,149.5266,144.1864,146.8565,3336.0],["1991-11-13",146.8565,146.8565,141.5163,141.5163,9560.0],["1991-11-14",141.5163,144.1864,141.5163,141.5163,2592.0],["1991-11-15",141.5162,144.1864,138.8461,138.8461,10740.0],["1991-11-18",138.8461,138.8461,136.176,138.8461,3156.0],["1991-11-19",138.8461,138.8461,125.4955,133.5059,5812.0],["1991-11-20",133.5059,136.176,128.1657,136.176,3692.0],["1991-11-21",138.8461,138.8461,136.176,136.176,1024.0],["1991-11-22",136.176,138.8462,130.8358,130.8358,4944.0],["1991-11-25",130.8358,130.8358,125.4956,130.8358,1164.0],["1991-11-26",128.1657,133.5059,125.4955,133.5059,1716.0],["1991-11-27",136.176,136.176,133.5059,133.5059,11152.0],["1991-11-29",133.5059,138.8461,130.8358,136.176,7016.0],["1991-12-02",136.176,136.176,130.8358,136.176,1200.0],["1991-12-03",133.5059,138.8461,133.5059,136.176,1732.0],["1991-12-04",133.5059,141.5162,133.5059,138.8461,7236.0],["1991-12-05",136.176,138.8461,133.5059,136.176,1940.0],["1991-12-06",133.5059,133.5059,128.1657,130.8358,904.0],["1991-12-09",128.1657,130.8358,122.8254,125.4955,2108.0],["1991-12-10",125.4955,128.1657,122.8254,125.4955,2160.0],["1991-12-11",125.4955,125.4955,117.4852,122.8254,5104.0],["1991-12-12",122.8254,122.8254,120.1553,122.8254,3088.0],["1991-12-13",122.8254,122.8254,120.1553,122.8254,956.0],["1991-12-16",120.1553,125.4955,120.1553,122.8254,7944.0],["1991-12-17",125.4955,125.4955,122.8254,122.8254,1772.0],["1991-12-18",125.4955,128.1657,122.8254,128.1657,868.0],["1991-12-19",128.1657,128.1657,120.1553,120.1553,2508.0],["1991-12-20",122.8254,125.4955,120.1553,125.4955,6972.0],["1991-12-23",125.4955,125.4955,122.8254,122.8254,1968.0],["1991-12-24",125.4955,125.4955,122.8254,125.4955,1480.0],["1991-12-26",125.4955,128.1657,125.4955,128.1657,3212.0],["1991-12-27",128.1657,136.176,128.1657,136.176,1712.0],["1991-12-30",136.176,138.8461,133.5059,136.176,3412.0],["1991-12-31",136.176,138.8461,128.1657,133.5059,5760.0],["1992-01-02",133.5059,141.5162,130.8358,138.8461,2556.0],["1992-01-03",141.5163,152.1967,141.5163,149.5266,14044.0],["1992-01-06",149.5266,152.1967,146.8565,146.8565,4452.0],["1992-01-07",144.1864,146.8565,138.8462,141.5163,2804.0],["1992-01-08",138.8461,138.8461,130.8358,133.5059,12364.0],["1992-01-09",130.8358,133.5059,125.4956,130.8358,11116.0],["1992-01-10",128.1657,128.1657,117.4852,125.4955,29296.0],["1992-01-13",122.8254,128.1657,122.8254,125.4955,9800.0],["1992-01-14",128.1657,130.8358,125.4956,130.8358,9180.0],["1992-01-15",128.1657,133.5059,128.1657,133.5059,5796.0],["1992-01-16",136.176,144.1864,133.5059,141.5163,12928.0],["1992-01-17",141.5162,146.8565,141.5162,144.1864,7988.0],["1992-01-20",144.1864,146.8565,138.8461,144.1864,4516.0],["1992-01-21",144.1864,144.1864,138.8461,144.1864,4116.0],["1992-01-22",138.8461,146.8565,138.8461,146.8565,4060.0],["1992-01-23",146.8565,146.8565,141.5162,146.8565,3848.0],["1992-01-24",146.8565,152.1967,144.1864,146.8565,10008.0],["1992-01-27",144.1864,149.5266,144.1864,146.8565,2792.0],["1992-01-28",144.1864,146.8565,141.5162,144.1864,3712.0],["1992-01-29",144.1864,144.1864,141.5163,141.5163,2340.0],["1992-01-30",141.5163,144.1864,141.5163,141.5163,1796.0],["1992-01-31",141.5162,144.1864,141.5162,144.1864,832.0],["1992-02-03",141.5163,144.1864,141.5163,141.5163,6224.0],["1992-02-04",144.1864,144.1864,141.5163,141.5163,2952.0],["1992-02-05",141.5162,141.5162,136.176,136.176,5820.0],["1992-02-06",138.8461,138.8461,133.5059,136.176,912.0],["1992-02-07",136.176,138.8461,133.5059,138.8461,5352.0],["1992-02-10",138.8461,141.5162,133.5059,133.5059,7480.0],["1992-02-11",136.176,136.176,130.8358,130.8358,6012.0],["1992-02-12",128.1657,130.8358,125.4955,128.1657,11444.0],["1992-02-13",125.4956,130.8358,122.8254,130.8358,2860.0],["1992-02-14",130.8358,144.1864,128.1657,141.5163,21244.0],["1992-02-18",141.5162,144.1864,130.8358,138.8461,3516.0],["1992-02-19",136.176,136.176,130.8358,136.176,3348.0],["1992-02-20",130.8358,133.5059,128.1657,133.5059,2712.0],["1992-02-21",130.8358,138.8461,130.8358,138.8461,4428.0],["1992-02-24",138.8461,138.8461,136.176,138.8461,5644.0],["1992-02-25",136.176,141.5162,136.176,138.8461,2920.0],["1992-02-26",141.5163,141.5163,138.8462,141.5163,1892.0],["1992-02-27",141.5162,146.8565,141.5162,144.1864,3176.0],["1992-02-28",144.1864,146.8565,144.1864,146.8565,5556.0],["1992-03-02",144.1864,144.1864,141.5162,144.1864,4328.0],["1992-03-03",141.5162,146.8565,141.5162,146.8565,7580.0],["1992-03-04",144.1864,146.8565,144.1864,146.8565,5088.0],["1992-03-05",144.1864,149.5266,144.1864,146.8565,6544.0],["1992-03-06",144.1864,146.8565,144.1864,146.8565,4580.0],["1992-03-09",144.1864,146.8565,141.5162,146.8565,6744.0],["1992-03-10",146.8565,154.8668,144.1864,154.8668,15916.0],["1992-03-11",154.8668,157.5369,146.8565,146.8565,12216.0],["1992-03-12",144.1864,144.1864,138.8462,141.5163,8136.0],["1992-03-13",141.5162,141.5162,136.176,136.176,8540.0],["1992-03-16",136.176,138.8461,133.5059,136.176,7216.0],["1992-03-17",136.176,136.176,136.176,136.176,744.0],["1992-03-18",136.176,136.176,133.5059,136.176,1368.0],["1992-03-19",133.5059,136.176,133.5059,133.5059,1724.0],["1992-03-20",136.176,136.176,133.5059,133.5059,4076.0],["1992-03-23",136.176,138.8461,133.5059,136.176,3160.0],["1992-03-24",136.176,138.8461,133.5059,138.8461,868.0],["1992-03-25",136.176,136.176,133.5059,133.5059,3108.0],["1992-03-26",133.5059,133.5059,128.1657,128.1657,8116.0],["1992-03-27",130.8358,133.5059,130.8358,130.8358,700.0],["1992-03-30",130.8358,133.5059,128.1657,128.1657,3692.0],["1992-03-31",128.1657,130.8358,128.1657,130.8358,2396.0],["1992-04-01",128.1657,128.1657,125.4955,125.4955,5932.0],["1992-04-02",128.1657,128.1657,125.4955,125.4955,5112.0],["1992-04-03",122.8254,125.4955,120.1553,125.4955,6772.0],["1992-04-06",125.4955,138.8461,125.4955,138.8461,13628.0],["1992-04-07",138.8461,138.8461,133.5059,133.5059,8840.0],["1992-04-08",130.8358,130.8358,128.1657,128.1657,1048.0],["1992-04-09",125.4956,130.8358,125.4956,130.8358,3240.0],["1992-04-10",133.5059,133.5059,128.1657,128.1657,2240.0],["1992-04-13",125.4955,128.1657,125.4955,128.1657,1216.0],["1992-04-14",130.8358,130.8358,125.4955,125.4955,6236.0],["1992-04-15",125.4955,128.1657,125.4955,128.1657,808.0],["1992-04-16",128.1657,130.8358,122.8254,125.4955,5404.0],["1992-04-20",122.8254,122.8254,120.1553,122.8254,4324.0],["1992-04-21",122.8255,122.8255,120.1553,120.1553,3912.0],["1992-04-22",120.1553,120.1553,120.1553,120.1553,4964.0],["1992-04-23",117.4852,122.8255,117.4852,120.1553,704.0],["1992-04-24",122.8254,136.176,120.1553,133.5059,7776.0],["1992-04-27",130.8358,133.5059,125.4955,128.1657,12236.0],["1992-04-28",128.1657,128.1657,125.4955,125.4955,1940.0],["1992-04-29",125.4955,130.8358,125.4955,125.4955,5968.0],["1992-04-30",125.4956,130.8358,125.4956,130.8358,4492.0],["1992-05-01",130.8358,133.5059,130.8358,133.5059,2936.0],["1992-05-04",133.5059,138.8461,133.5059,138.8461,5408.0],["1992-05-05",138.8462,146.8565,136.176,141.5163,8428.0],["1992-05-06",141.5162,144.1864,138.8461,144.1864,2956.0],["1992-05-07",144.1864,146.8565,144.1864,146.8565,6768.0],["1992-05-08",146.8565,152.1967,146.8565,149.5266,23824.0],["1992-05-11",149.5266,149.5266,144.1864,149.5266,6256.0],["1992-05-12",146.8565,149.5266,144.1864,149.5266,3984.0],["1992-05-13",144.1864,146.8565,144.1864,146.8565,932.0],["1992-05-14",144.1864,146.8565,141.5162,144.1864,2996.0],["1992-05-15",144.1864,146.8565,144.1864,146.8565,2696.0],["1992-05-18",146.8565,146.8565,144.1864,144.1864,1096.0],["1992-05-19",144.1864,146.8565,141.5162,146.8565,4264.0],["1992-05-20",144.1864,146.8565,133.5059,138.8461,4464.0],["1992-05-21",138.8461,138.8461,133.5059,133.5059,2492.0],["1992-05-22",133.5059,141.5163,133.5059,141.5163,4020.0],["1992-05-26",144.1864,154.8668,144.1864,154.8668,13904.0],["1992-05-27",149.5266,157.537,149.5266,157.537,16728.0],["1992-05-28",157.537,157.537,149.5266,152.1967,3940.0],["1992-05-29",152.1967,154.8668,149.5266,154.8668,4060.0],["1992-06-01",152.1967,154.8668,149.5266,149.5266,1068.0],["1992-06-02",149.5266,152.1967,149.5266,152.1967,1652.0],["1992-06-03",149.5266,154.8668,149.5266,154.8668,4308.0],["1992-06-04",154.8668,154.8668,152.1967,154.8668,4464.0],["1992-06-05",154.8669,160.2071,154.8669,160.2071,7084.0],["1992-06-08",160.2071,160.2071,157.537,160.2071,4728.0],["1992-06-09",160.2071,160.2071,152.1967,152.1967,3260.0],["1992-06-10",152.1967,152.1967,149.5266,152.1967,1180.0],["1992-06-11",149.5266,149.5266,144.1864,149.5266,3960.0],["1992-06-12",152.1967,152.1967,149.5266,152.1967,4956.0],["1992-06-15",152.1967,152.1967,146.8565,146.8565,1324.0],["1992-06-16",149.5266,152.1967,149.5266,149.5266,31512.0],["1992-06-17",149.5266,149.5266,146.8565,146.8565,18552.0],["1992-06-18",146.8565,149.5266,146.8565,146.8565,14668.0],["1992-06-19",146.8565,149.5266,146.8565,149.5266,6676.0],["1992-06-22",146.8565,154.8669,146.8565,152.1967,4904.0],["1992-06-23",154.8669,154.8669,152.1967,152.1967,1932.0],["1992-06-24",149.5266,149.5266,146.8565,149.5266,5260.0],["1992-06-25",149.5266,149.5266,146.8565,149.5266,420.0],["1992-06-26",149.5266,149.5266,146.8565,149.5266,2672.0],["1992-06-29",149.5266,152.1967,149.5266,152.1967,1692.0],["1992-06-30",149.5266,152.1967,149.5266,152.1967,2896.0],["1992-07-01",149.5266,152.1967,149.5266,149.5266,5180.0],["1992-07-02",149.5266,152.1967,149.5266,149.5266,1192.0],["1992-07-06",149.5266,154.8669,149.5266,152.1967,3932.0],["1992-07-07",152.1967,160.2071,152.1967,157.537,8340.0],["1992-07-08",154.8668,157.537,149.5266,149.5266,4544.0],["1992-07-09",146.8565,152.1967,146.8565,149.5266,868.0],["1992-07-10",152.1967,152.1967,149.5266,149.5266,372.0],["1992-07-13",149.5266,154.8668,149.5266,154.8668,772.0],["1992-07-14",154.8669,160.2071,149.5267,160.2071,9008.0],["1992-07-15",162.8772,162.8772,157.537,157.537,7356.0],["1992-07-16",160.2071,160.2071,157.537,160.2071,4784.0],["1992-07-17",160.2071,168.2175,157.537,168.2175,8716.0],["1992-07-20",168.2175,168.2175,165.5474,168.2175,8180.0],["1992-07-21",165.5473,170.8876,162.8772,165.5473,42968.0],["1992-07-22",160.2071,160.2071,154.8669,160.2071,9052.0],["1992-07-23",160.2071,162.8773,154.8669,160.2071,1228.0],["1992-07-24",160.2072,165.5474,157.537,162.8773,5936.0],["1992-07-27",162.8773,162.8773,160.2071,160.2071,3216.0],["1992-07-28",157.537,165.5473,157.537,165.5473,7956.0],["1992-07-29",165.5474,165.5474,162.8773,162.8773,4368.0],["1992-07-30",165.5473,168.2174,162.8772,165.5473,5544.0],["1992-07-31",168.2175,168.2175,165.5474,168.2175,4384.0],["1992-08-03",165.5473,165.5473,162.8772,165.5473,2436.0],["1992-08-04",168.2174,168.2174,162.8772,165.5473,3868.0],["1992-08-05",162.8772,165.5473,160.2071,165.5473,2100.0],["1992-08-06",162.8773,162.8773,160.2071,160.2071,1200.0],["1992-08-07",160.2072,165.5474,160.2072,162.8773,3624.0],["1992-08-10",162.8773,165.5474,162.8773,162.8773,6304.0],["1992-08-11",162.8773,162.8773,160.2071,160.2071,5420.0],["1992-08-12",160.2071,160.2071,157.537,157.537,1312.0],["1992-08-13",160.2071,160.2071,157.537,160.2071,536.0],["1992-08-14",157.537,160.2071,152.1968,160.2071,7672.0],["1992-08-17",157.537,160.2071,157.537,160.2071,5000.0],["1992-08-18",160.2071,160.2071,157.537,160.2071,4432.0],["1992-08-19",157.537,157.537,154.8668,157.537,6372.0],["1992-08-20",157.537,157.537,154.8668,157.537,1756.0],["1992-08-21",157.537,157.537,154.8668,157.537,1288.0],["1992-08-24",154.8668,157.537,154.8668,157.537,512.0],["1992-08-25",157.537,160.2071,154.8669,160.2071,1360.0],["1992-08-26",157.537,160.2071,157.537,160.2071,728.0],["1992-08-27",157.5369,157.5369,154.8668,154.8668,5324.0],["1992-08-28",157.537,160.2071,154.8669,160.2071,2276.0],["1992-08-31",162.8772,165.5473,162.8772,165.5473,9328.0],["1992-09-01",165.5473,165.5473,162.8772,165.5473,11776.0],["1992-09-02",168.2175,168.2175,165.5474,168.2175,21588.0],["1992-09-03",168.2174,168.2174,165.5473,165.5473,5872.0],["1992-09-04",165.5473,168.2174,165.5473,165.5473,496.0],["1992-09-08",168.2175,168.2175,165.5474,168.2175,3960.0],["1992-09-09",165.5473,168.2174,162.8772,165.5473,7148.0],["1992-09-10",168.2175,173.5577,168.2175,170.8876,14976.0],["1992-09-11",170.8876,173.5577,170.8876,170.8876,3360.0],["1992-09-14",173.5577,173.5577,168.2174,173.5577,3120.0],["1992-09-15",170.8876,173.5577,168.2175,168.2175,4884.0],["1992-09-16",168.2175,170.8876,168.2175,170.8876,2480.0],["1992-09-17",170.8876,170.8876,168.2175,168.2175,512.0],["1992-09-18",165.5473,170.8876,165.5473,170.8876,2732.0],["1992-09-21",168.2175,170.8876,168.2175,170.8876,4500.0],["1992-09-22",170.8876,170.8876,168.2175,168.2175,3352.0],["1992-09-23",168.2174,173.5577,168.2174,173.5577,5504.0],["1992-09-24",170.8876,173.5577,170.8876,173.5577,2952.0],["1992-09-25",173.5577,173.5577,168.2175,168.2175,2204.0],["1992-09-28",168.2175,168.2175,168.2175,168.2175,408.0],["1992-09-29",170.8876,170.8876,165.5474,168.2175,4652.0],["1992-09-30",168.2174,168.2174,165.5473,165.5473,5876.0],["1992-10-01",162.8773,165.5474,162.8773,162.8773,6628.0],["1992-10-02",162.8772,162.8772,152.1967,154.8668,6272.0],["1992-10-05",149.5266,149.5266,136.176,138.8461,19168.0],["1992-10-06",138.8461,138.8461,136.176,138.8461,3968.0],["1992-10-07",138.8461,141.5162,136.176,138.8461,6352.0],["1992-10-08",138.8462,144.1864,138.8462,141.5163,4824.0],["1992-10-09",138.8461,138.8461,138.8461,138.8461,3444.0],["1992-10-12",141.5162,146.8565,141.5162,144.1864,4984.0],["1992-10-13",144.1864,144.1864,138.8461,144.1864,5156.0],["1992-10-14",141.5162,146.8565,141.5162,146.8565,976.0],["1992-10-15",144.1864,149.5266,144.1864,149.5266,4432.0],["1992-10-16",146.8565,149.5266,146.8565,146.8565,1284.0],["1992-10-19",149.5266,152.1967,144.1864,146.8565,4652.0],["1992-10-20",149.5266,152.1967,146.8565,149.5266,3628.0],["1992-10-21",149.5266,154.8668,149.5266,149.5266,4672.0],["1992-10-22",149.5266,149.5266,146.8565,146.8565,608.0],["1992-10-23",146.8565,152.1967,146.8565,149.5266,1436.0],["1992-10-26",149.5266,152.1967,149.5266,149.5266,292.0],["1992-10-27",149.5266,149.5266,144.1864,144.1864,1456.0],["1992-10-28",144.1864,146.8565,144.1864,146.8565,200.0],["1992-10-29",141.5162,144.1864,141.5162,144.1864,756.0],["1992-10-30",141.5162,141.5162,136.176,136.176,2280.0],["1992-11-02",136.176,141.5163,136.176,141.5163,3932.0],["1992-11-03",141.5162,141.5162,133.5059,133.5059,9444.0],["1992-11-04",133.5059,136.176,130.8358,130.8358,4892.0],["1992-11-05",130.8358,133.5059,130.8358,133.5059,3700.0],["1992-11-06",130.8358,133.5059,130.8358,130.8358,2040.0],["1992-11-09",130.8358,144.1864,130.8358,144.1864,4880.0],["1992-11-10",146.8565,146.8565,144.1864,144.1864,5420.0],["1992-11-11",144.1864,146.8565,144.1864,144.1864,6584.0],["1992-11-12",141.5162,141.5162,138.8461,138.8461,7880.0],["1992-11-13",141.5162,146.8565,141.5162,146.8565,1560.0],["1992-11-16",146.8565,149.5266,144.1864,149.5266,6788.0],["1992-11-17",152.1967,152.1967,149.5266,152.1967,2604.0],["1992-11-18",149.5266,152.1967,146.8565,149.5266,6580.0],["1992-11-19",149.5266,154.8668,149.5266,154.8668,2816.0],["1992-11-20",152.1967,154.8669,152.1967,152.1967,980.0],["1992-11-23",157.537,157.537,149.5266,152.1967,2668.0],["1992-11-24",146.8565,146.8565,144.1864,144.1864,3984.0],["1992-11-25",144.1864,146.8565,144.1864,146.8565,1156.0],["1992-11-27",146.8565,149.5266,146.8565,149.5266,1988.0],["1992-11-30",146.8565,152.1967,146.8565,152.1967,1120.0],["1992-12-01",149.5266,152.1967,149.5266,152.1967,1948.0],["1992-12-02",149.5266,154.8669,149.5266,152.1967,10048.0],["1992-12-03",152.1967,154.8668,146.8565,154.8668,2320.0],["1992-12-04",154.8668,154.8668,149.5266,149.5266,6100.0],["1992-12-07",146.8565,146.8565,144.1864,146.8565,7864.0],["1992-12-08",146.8565,146.8565,144.1864,146.8565,6556.0],["1992-12-09",146.8565,146.8565,144.1864,144.1864,12240.0],["1992-12-10",144.1864,146.8565,144.1864,146.8565,11012.0],["1992-12-11",146.8565,146.8565,144.1864,146.8565,720.0],["1992-12-14",146.8565,146.8565,144.1864,146.8565,5164.0],["1992-12-15",144.1864,146.8565,141.5162,146.8565,2796.0],["1992-12-16",144.1864,144.1864,141.5162,144.1864,1860.0],["1992-12-17",141.5162,144.1864,141.5162,144.1864,1080.0],["1992-12-18",144.1864,144.1864,136.176,138.8461,7744.0],["1992-12-21",133.5059,133.5059,128.1657,130.8358,15656.0],["1992-12-22",133.5059,136.176,130.8358,136.176,4100.0],["1992-12-23",133.5059,136.176,130.8358,136.176,80464.0],["1992-12-24",136.176,138.8461,133.5059,138.8461,908.0],["1992-12-28",138.8461,138.8461,133.5059,136.176,1144.0],["1992-12-29",133.5059,136.176,133.5059,133.5059,6304.0],["1992-12-30",133.5059,136.176,133.5059,136.176,5380.0],["1992-12-31",133.5059,138.8461,133.5059,138.8461,8636.0],["1993-01-04",138.8461,138.8461,133.5059,138.8461,9360.0],["1993-01-05",138.8461,138.8461,136.176,136.176,3936.0],["1993-01-06",138.8462,141.5163,136.176,141.5163,2708.0],["1993-01-07",141.5162,141.5162,136.176,136.176,8344.0],["1993-01-08",136.176,136.176,130.8358,136.176,6972.0],["1993-01-11",136.176,138.8461,136.176,136.176,6352.0],["1993-01-12",138.8461,138.8461,133.5059,136.176,4108.0],["1993-01-13",136.176,136.176,133.5059,136.176,2328.0],["1993-01-14",136.176,138.8461,136.176,138.8461,4488.0],["1993-01-15",138.8461,138.8461,136.176,138.8461,5928.0],["1993-01-18",136.176,138.8461,133.5059,136.176,7328.0],["1993-01-19",136.176,136.176,130.8358,136.176,8772.0],["1993-01-20",133.5059,133.5059,133.5059,133.5059,1208.0],["1993-01-21",130.8358,136.176,130.8358,136.176,4176.0],["1993-01-22",136.176,144.1864,136.176,141.5163,10292.0],["1993-01-25",138.8461,146.8565,136.176,146.8565,11500.0],["1993-01-26",152.1967,154.8669,149.5266,152.1967,18672.0],["1993-01-27",152.1967,152.1967,146.8565,149.5266,3220.0],["1993-01-28",149.5266,149.5266,144.1864,146.8565,4952.0],["1993-01-29",146.8565,146.8565,141.5162,144.1864,3016.0],["1993-02-01",144.1864,144.1864,141.5163,141.5163,1600.0],["1993-02-02",141.5162,149.5266,141.5162,144.1864,6532.0],["1993-02-03",144.1864,149.5266,144.1864,149.5266,5900.0],["1993-02-04",146.8565,149.5266,146.8565,149.5266,12716.0],["1993-02-05",149.5266,149.5266,144.1864,144.1864,3384.0],["1993-02-08",144.1864,144.1864,141.5162,144.1864,10888.0],["1993-02-09",144.1864,144.1864,141.5162,144.1864,3228.0],["1993-02-10",144.1864,146.8565,144.1864,146.8565,7360.0],["1993-02-11",146.8565,149.5266,144.1864,149.5266,12164.0],["1993-02-12",149.5266,152.1967,146.8565,149.5266,16644.0],["1993-02-16",149.5266,149.5266,146.8565,149.5266,15668.0],["1993-02-17",152.1967,152.1967,149.5266,152.1967,9788.0],["1993-02-18",149.5266,152.1967,146.8565,152.1967,3692.0],["1993-02-19",152.1967,154.8668,149.5266,154.8668,20424.0],["1993-02-22",157.537,160.2071,157.537,157.537,10796.0],["1993-02-23",160.2071,162.8772,157.537,157.537,10460.0],["1993-02-24",160.2072,165.5474,160.2072,162.8773,16292.0],["1993-02-25",162.8773,162.8773,157.537,162.8773,10332.0],["1993-02-26",162.8772,165.5473,162.8772,165.5473,5344.0],["1993-03-01",165.5473,165.5473,162.8772,165.5473,6836.0],["1993-03-02",162.8772,165.5473,162.8772,165.5473,4540.0],["1993-03-03",165.5473,168.2174,162.8772,165.5473,15076.0],["1993-03-04",165.5473,170.8876,162.8772,170.8876,16724.0],["1993-03-05",168.2175,168.2175,165.5474,168.2175,3972.0],["1993-03-08",168.2174,168.2174,165.5473,165.5473,3836.0],["1993-03-09",162.8772,162.8772,157.537,157.537,3376.0],["1993-03-10",160.2071,160.2071,157.537,157.537,3220.0],["1993-03-11",160.2072,162.8773,157.537,162.8773,5804.0],["1993-03-12",165.5474,165.5474,157.537,160.2071,5360.0],["1993-03-15",162.8773,162.8773,160.2071,160.2071,7844.0],["1993-03-16",162.8773,162.8773,160.2072,162.8773,8392.0],["1993-03-17",160.2071,162.8772,154.8668,157.537,11704.0],["1993-03-18",160.2072,162.8773,160.2072,162.8773,12024.0],["1993-03-19",165.5473,165.5473,162.8772,165.5473,6564.0],["1993-03-22",162.8773,165.5474,162.8773,162.8773,700.0],["1993-03-23",162.8773,162.8773,160.2072,162.8773,13396.0],["1993-03-24",160.2071,162.8773,157.537,160.2071,3548.0],["1993-03-25",157.537,160.2071,157.537,160.2071,5140.0],["1993-03-26",160.2072,165.5474,160.2072,162.8773,11684.0],["1993-03-29",165.5474,168.2175,165.5474,168.2175,12072.0],["1993-03-30",168.2175,168.2175,165.5474,168.2175,11676.0],["1993-03-31",168.2175,168.2175,162.8773,162.8773,4988.0],["1993-04-01",165.5473,165.5473,162.8772,165.5473,1712.0],["1993-04-02",162.8772,168.2174,162.8772,165.5473,6132.0],["1993-04-05",168.2175,170.8876,168.2175,168.2175,10680.0],["1993-04-06",170.8876,173.5577,168.2175,170.8876,8688.0],["1993-04-07",170.8876,173.5577,170.8876,173.5577,10112.0],["1993-04-08",170.8876,176.2278,170.8876,176.2278,12792.0],["1993-04-12",178.898,186.9083,178.898,184.2382,37680.0],["1993-04-13",184.2382,184.2382,181.5681,184.2382,12428.0],["1993-04-14",184.2382,186.9083,181.5681,181.5681,6360.0],["1993-04-15",181.568,181.568,176.2278,178.8979,6208.0],["1993-04-16",178.8979,181.568,178.8979,178.8979,3672.0],["1993-04-19",178.8979,178.8979,176.2278,176.2278,6688.0],["1993-04-20",176.2278,181.5681,176.2278,181.5681,13844.0],["1993-04-21",178.8979,181.5681,178.8979,181.5681,4948.0],["1993-04-22",178.8979,181.568,178.8979,178.8979,1560.0],["1993-04-23",181.568,194.9186,178.8979,192.2485,69684.0],["1993-04-26",194.9186,205.5991,194.9186,200.2589,31876.0],["1993-04-27",200.2589,200.2589,192.2485,192.2485,15340.0],["1993-04-28",189.5784,202.929,189.5784,200.2589,21024.0],["1993-04-29",202.929,208.2692,200.2589,200.2589,16416.0],["1993-04-30",200.2589,205.5991,200.2589,202.929,12792.0],["1993-05-03",200.2589,208.2692,200.2589,208.2692,13100.0],["1993-05-04",208.2692,213.6094,208.2692,210.9393,15100.0],["1993-05-05",213.6094,213.6094,208.2692,208.2692,3468.0],["1993-05-06",208.2692,213.6094,205.5991,213.6094,12484.0],["1993-05-07",208.2692,208.2692,205.5991,208.2692,13108.0],["1993-05-10",205.5991,208.2692,205.5991,208.2692,4996.0],["1993-05-11",202.929,205.5991,202.929,205.5991,16632.0],["1993-05-12",205.5991,205.5991,202.929,205.5991,5240.0],["1993-05-13",202.929,205.5991,194.9186,205.5991,81260.0],["1993-05-14",200.2589,208.2692,200.2589,205.5991,9688.0],["1993-05-17",205.5991,208.2692,200.2589,200.2589,18796.0],["1993-05-18",200.2589,200.2589,197.5887,200.2589,3404.0],["1993-05-19",197.5887,200.2589,197.5887,200.2589,3800.0],["1993-05-20",200.2589,200.2589,197.5887,200.2589,2476.0],["1993-05-21",197.5888,197.5888,194.9187,194.9187,6348.0],["1993-05-24",194.9186,200.2589,194.9186,200.2589,3728.0],["1993-05-25",197.5887,200.2589,197.5887,200.2589,10268.0],["1993-05-26",197.5888,205.5991,197.5888,205.5991,11664.0],["1993-05-27",202.929,205.5991,202.929,205.5991,2936.0],["1993-05-28",205.5991,205.5991,200.2589,202.929,3276.0],["1993-06-01",202.929,205.5991,200.2589,205.5991,15496.0],["1993-06-02",205.5991,224.2899,205.5991,221.6198,30888.0],["1993-06-03",221.6198,221.6198,216.2795,221.6198,12004.0],["1993-06-04",221.6198,221.6198,218.9497,221.6198,8940.0],["1993-06-07",221.6198,234.9704,221.6198,226.96,20932.0],["1993-06-08",226.96,226.96,218.9497,218.9497,6564.0],["1993-06-09",213.6094,216.2795,213.6094,213.6094,12504.0],["1993-06-10",213.6094,224.2899,213.6094,224.2899,12984.0],["1993-06-11",224.2899,224.2899,216.2796,216.2796,5824.0],["1993-06-14",216.2796,216.2796,210.9394,216.2796,4708.0],["1993-06-15",216.2796,221.6198,213.6095,216.2796,5844.0],["1993-06-16",216.2795,216.2795,213.6094,213.6094,1216.0],["1993-06-17",216.2796,216.2796,210.9393,210.9393,10860.0],["1993-06-18",213.6094,224.2899,213.6094,224.2899,16516.0],["1993-06-21",224.2899,224.2899,221.6198,224.2899,9876.0],["1993-06-22",224.2899,224.2899,221.6198,224.2899,6964.0],["1993-06-23",224.2899,224.2899,218.9497,218.9497,1892.0],["1993-06-24",218.9497,218.9497,216.2796,218.9497,3044.0],["1993-06-25",216.2796,216.2796,205.5991,208.2692,5632.0],["1993-06-28",210.9393,213.6094,208.2692,208.2692,9748.0],["1993-06-29",208.2692,216.2795,208.2692,213.6094,9984.0],["1993-06-30",213.6095,216.2796,213.6095,216.2796,5308.0],["1993-07-01",216.2796,218.9497,213.6095,216.2796,4808.0],["1993-07-02",213.6094,213.6094,202.929,208.2692,7384.0],["1993-07-06",210.9393,210.9393,208.2692,210.9393,2568.0],["1993-07-07",210.9394,210.9394,202.929,202.929,7404.0],["1993-07-08",205.5991,205.5991,197.5887,200.2589,5208.0],["1993-07-09",200.2589,202.929,200.2589,202.929,2584.0],["1993-07-12",202.929,202.929,200.2589,200.2589,4364.0],["1993-07-13",200.2589,202.929,200.2589,202.929,2656.0],["1993-07-14",200.2589,202.929,200.2589,202.929,3260.0],["1993-07-15",202.929,202.929,197.5888,197.5888,2032.0],["1993-07-16",194.9186,194.9186,186.9083,192.2485,9608.0],["1993-07-19",192.2485,192.2485,186.9083,189.5784,9088.0],["1993-07-20",189.5784,189.5784,186.9083,186.9083,2000.0],["1993-07-21",189.5784,192.2485,189.5784,192.2485,3160.0],["1993-07-22",189.5784,192.2485,189.5784,192.2485,6208.0],["1993-07-23",189.5784,189.5784,186.9083,189.5784,4752.0],["1993-07-26",189.5784,192.2485,184.2382,192.2485,6256.0],["1993-07-27",192.2485,200.2589,192.2485,197.5888,2980.0],["1993-07-28",197.5887,200.2589,197.5887,200.2589,3916.0],["1993-07-29",200.2589,200.2589,197.5887,200.2589,4720.0],["1993-07-30",197.5887,200.2589,197.5887,200.2589,2476.0],["1993-08-02",200.2589,200.2589,197.5887,200.2589,2044.0],["1993-08-03",197.5888,200.2589,194.9186,197.5888,5344.0],["1993-08-04",200.2589,200.2589,197.5887,200.2589,1848.0],["1993-08-05",200.2589,200.2589,194.9186,197.5888,6600.0],["1993-08-06",197.5887,202.929,197.5887,200.2589,6168.0],["1993-08-09",200.2589,202.929,197.5888,202.929,3452.0],["1993-08-10",202.929,205.5991,202.929,205.5991,8608.0],["1993-08-11",202.929,213.6094,202.929,210.9393,15784.0],["1993-08-12",210.9393,210.9393,205.5991,208.2692,5052.0],["1993-08-13",208.2692,208.2692,202.929,202.929,3324.0],["1993-08-16",202.929,210.9393,202.929,208.2692,3996.0],["1993-08-17",208.2692,210.9393,208.2692,210.9393,6992.0],["1993-08-18",208.2692,210.9393,208.2692,210.9393,3788.0],["1993-08-19",210.9393,216.2795,208.2692,213.6094,120404.0],["1993-08-20",216.2796,216.2796,210.9393,210.9393,5224.0],["1993-08-23",210.9393,210.9393,208.2692,210.9393,3604.0],["1993-08-24",208.2692,216.2795,205.5991,213.6094,25548.0],["1993-08-25",216.2796,216.2796,213.6095,216.2796,2680.0],["1993-08-26",210.9393,213.6094,210.9393,210.9393,12748.0],["1993-08-27",210.9394,210.9394,202.929,205.5991,18056.0],["1993-08-30",208.2692,210.9393,208.2692,210.9393,11124.0],["1993-08-31",213.6095,216.2796,210.9394,216.2796,12412.0],["1993-09-01",216.2796,218.9497,210.9394,216.2796,9696.0],["1993-09-02",216.2795,224.2899,216.2795,224.2899,14116.0],["1993-09-03",224.2899,224.2899,218.9497,221.6198,3272.0],["1993-09-07",218.9497,218.9497,208.2692,208.2692,5012.0],["1993-09-08",208.2692,208.2692,202.929,202.929,8644.0],["1993-09-09",202.929,202.929,197.5888,197.5888,3144.0],["1993-09-10",200.2589,200.2589,186.9083,189.5784,12992.0],["1993-09-13",192.2485,192.2485,181.5681,181.5681,14844.0],["1993-09-14",184.2382,186.9083,170.8876,181.5681,20064.0],["1993-09-15",181.5681,189.5784,178.8979,189.5784,13872.0],["1993-09-16",189.5784,189.5784,186.9083,189.5784,3840.0],["1993-09-17",186.9083,186.9083,178.898,184.2382,9340.0],["1993-09-20",184.2382,184.2382,181.5681,184.2382,3180.0],["1993-09-21",181.5681,181.5681,176.2278,181.5681,6512.0],["1993-09-22",178.8979,186.9083,178.8979,186.9083,10248.0],["1993-09-23",184.2382,186.9083,184.2382,184.2382,4300.0],["1993-09-24",184.2382,189.5784,184.2382,184.2382,6460.0],["1993-09-27",189.5784,194.9186,186.9083,192.2485,2232.0],["1993-09-28",192.2485,194.9186,189.5784,192.2485,3924.0],["1993-09-29",192.2485,202.929,192.2485,202.929,8752.0],["1993-09-30",202.929,202.929,200.2589,200.2589,1360.0],["1993-10-01",202.929,208.2692,202.929,208.2692,11484.0],["1993-10-04",208.2692,210.9393,208.2692,208.2692,4812.0],["1993-10-05",208.2692,210.9393,208.2692,208.2692,5620.0],["1993-10-06",208.2692,210.9393,208.2692,210.9393,4372.0],["1993-10-07",208.2692,213.6094,208.2692,208.2692,6392.0],["1993-10-08",208.2692,208.2692,197.5888,197.5888,6436.0],["1993-10-11",200.2589,200.2589,192.2485,192.2485,5724.0],["1993-10-12",194.9186,194.9186,189.5784,192.2485,4992.0],["1993-10-13",194.9187,194.9187,192.2485,194.9187,4052.0],["1993-10-14",192.2485,194.9186,186.9083,192.2485,9400.0],["1993-10-15",192.2485,194.9187,186.9083,186.9083,6492.0],["1993-10-18",189.5784,189.5784,184.2382,186.9083,7724.0],["1993-10-19",186.9083,186.9083,181.5681,184.2382,13368.0],["1993-10-20",184.2382,186.9083,181.5681,184.2382,8584.0],["1993-10-21",184.2382,184.2382,178.898,184.2382,7212.0],["1993-10-22",184.2382,186.9083,184.2382,186.9083,2664.0],["1993-10-25",186.9083,186.9083,173.5577,178.8979,6800.0],["1993-10-26",176.2278,178.8979,173.5577,176.2278,6364.0],["1993-10-27",176.2278,184.2382,176.2278,181.5681,16744.0],["1993-10-28",181.5681,186.9083,181.5681,186.9083,8400.0],["1993-10-29",186.9083,186.9083,184.2382,186.9083,5504.0],["1993-11-01",184.2382,186.9083,181.5681,181.5681,3440.0],["1993-11-02",184.2382,184.2382,181.5681,181.5681,12736.0],["1993-11-03",181.5681,184.2382,178.8979,181.5681,2228.0],["1993-11-04",181.5681,184.2382,176.2278,176.2278,6828.0],["1993-11-05",176.2278,178.8979,173.5577,176.2278,2112.0],["1993-11-08",173.5577,178.8979,170.8875,178.8979,8492.0],["1993-11-09",178.8979,186.9083,178.8979,181.5681,3796.0],["1993-11-10",181.5681,181.5681,176.2278,176.2278,6036.0],["1993-11-11",176.2278,178.8979,176.2278,178.8979,3068.0],["1993-11-12",176.2278,178.8979,173.5577,178.8979,3248.0],["1993-11-15",176.2278,178.8979,173.5577,178.8979,2844.0],["1993-11-16",178.8979,178.8979,173.5577,176.2278,5704.0],["1993-11-17",176.2278,176.2278,170.8876,173.5577,6460.0],["1993-11-18",173.5577,173.5577,168.2175,170.8876,6600.0],["1993-11-19",170.8876,173.5577,168.2174,173.5577,2692.0],["1993-11-22",170.8876,173.5577,168.2174,173.5577,3460.0],["1993-11-23",170.8876,170.8876,160.2071,168.2175,16376.0],["1993-11-24",165.5473,168.2174,165.5473,165.5473,1644.0],["1993-11-26",162.8772,162.8772,157.537,157.537,1808.0],["1993-11-29",154.8668,157.5369,146.8565,146.8565,14864.0],["1993-11-30",146.8565,146.8565,141.5162,144.1864,19484.0],["1993-12-01",144.1864,144.1864,138.8461,144.1864,17904.0],["1993-12-02",144.1864,149.5266,141.5163,149.5266,11096.0],["1993-12-03",149.5266,154.8668,146.8565,146.8565,21512.0],["1993-12-06",146.8565,149.5266,144.1864,146.8565,10020.0],["1993-12-07",146.8565,149.5266,144.1864,149.5266,4952.0],["1993-12-08",146.8565,146.8565,138.8461,144.1864,13840.0],["1993-12-09",141.5162,141.5162,136.176,138.8461,15228.0],["1993-12-10",138.8462,141.5163,136.176,141.5163,10812.0],["1993-12-13",144.1864,149.5266,144.1864,146.8565,9552.0],["1993-12-14",146.8565,146.8565,136.176,136.176,16156.0],["1993-12-15",138.8462,141.5163,138.8462,141.5163,4504.0],["1993-12-16",141.5162,141.5162,136.176,136.176,6912.0],["1993-12-17",138.8461,138.8461,133.5059,133.5059,8952.0],["1993-12-20",133.5059,136.176,130.8358,133.5059,10040.0],["1993-12-21",136.176,141.5162,133.5059,138.8461,10100.0],["1993-12-22",141.5162,146.8565,141.5162,144.1864,7784.0],["1993-12-23",146.8565,149.5266,141.5162,144.1864,12772.0],["1993-12-27",144.1864,146.8565,144.1864,146.8565,7316.0],["1993-12-28",146.8565,152.1967,146.8565,146.8565,10936.0],["1993-12-29",149.5266,154.8668,146.8565,154.8668,10412.0],["1993-12-30",154.8669,157.537,152.1967,152.1967,6844.0],["1993-12-31",154.8669,173.5577,149.5266,173.5577,15360.0],["1994-01-03",165.5474,165.5474,160.2072,162.8773,6272.0],["1994-01-04",162.8773,162.8773,157.537,160.2071,5892.0],["1994-01-05",160.2071,168.2174,160.2071,165.5473,10256.0],["1994-01-06",168.2174,168.2174,162.8772,165.5473,7096.0],["1994-01-07",162.8773,165.5474,162.8773,162.8773,4660.0],["1994-01-10",165.5474,165.5474,160.2071,160.2071,4988.0],["1994-01-11",162.8773,162.8773,160.2072,162.8773,3416.0],["1994-01-12",160.2071,162.8772,157.537,157.537,3604.0],["1994-01-13",157.5369,160.2071,154.8668,154.8668,4440.0],["1994-01-14",154.8669,154.8669,149.5266,152.1967,4064.0],["1994-01-17",152.1967,154.8668,149.5266,154.8668,4480.0],["1994-01-18",154.8669,154.8669,152.1967,152.1967,5884.0],["1994-01-19",154.8669,154.8669,152.1967,152.1967,6816.0],["1994-01-20",152.1967,152.1967,149.5266,152.1967,4944.0],["1994-01-21",149.5266,152.1967,146.8565,149.5266,5620.0],["1994-01-24",149.5266,149.5266,144.1864,146.8565,4644.0],["1994-01-25",146.8565,146.8565,144.1864,144.1864,15880.0],["1994-01-26",146.8565,152.1967,144.1864,149.5266,8820.0],["1994-01-27",149.5266,154.8668,149.5266,154.8668,12568.0],["1994-01-28",154.8669,162.8773,152.1968,160.2071,7968.0],["1994-01-31",162.8773,168.2175,160.2072,162.8773,13004.0],["1994-02-01",160.2071,160.2071,154.8669,160.2071,6256.0],["1994-02-02",160.2071,168.2175,160.2071,168.2175,9980.0],["1994-02-03",165.5474,165.5474,160.2071,160.2071,5004.0],["1994-02-04",160.2071,165.5473,149.5266,152.1967,7404.0],["1994-02-07",149.5266,152.1967,149.5266,152.1967,19308.0],["1994-02-08",152.1967,152.1967,144.1864,149.5266,8020.0],["1994-02-09",149.5266,152.1967,149.5266,149.5266,3124.0],["1994-02-10",149.5266,149.5266,146.8565,146.8565,2412.0],["1994-02-11",149.5266,149.5266,146.8565,149.5266,1260.0],["1994-02-14",149.5266,149.5266,144.1864,144.1864,12592.0],["1994-02-15",144.1864,146.8565,144.1864,144.1864,4440.0],["1994-02-16",146.8565,149.5266,141.5163,141.5163,10428.0],["1994-02-17",144.1864,146.8565,138.8461,144.1864,15236.0],["1994-02-18",144.1864,144.1864,141.5162,144.1864,5384.0],["1994-02-22",146.8565,146.8565,144.1864,144.1864,3324.0],["1994-02-23",144.1864,144.1864,141.5163,141.5163,5288.0],["1994-02-24",141.5162,141.5162,136.176,138.8461,17904.0],["1994-02-25",144.1864,144.1864,138.8461,144.1864,5848.0],["1994-02-28",144.1864,144.1864,141.5163,141.5163,3612.0],["1994-03-01",144.1864,146.8565,141.5162,146.8565,4928.0],["1994-03-02",144.1864,152.1967,144.1864,152.1967,5288.0],["1994-03-03",152.1967,154.8669,149.5266,152.1967,2916.0],["1994-03-04",152.1967,154.8668,144.1864,146.8565,14636.0],["1994-03-07",146.8565,152.1967,146.8565,149.5266,5248.0],["1994-03-08",146.8565,146.8565,141.5162,144.1864,9920.0],["1994-03-09",146.8565,146.8565,141.5162,144.1864,5972.0],["1994-03-10",141.5162,144.1864,138.8461,138.8461,5680.0],["1994-03-11",138.8462,144.1864,138.8462,141.5163,4616.0],["1994-03-14",144.1864,149.5266,144.1864,146.8565,3732.0],["1994-03-15",149.5266,157.537,146.8565,157.537,5656.0],["1994-03-16",157.537,157.537,152.1967,157.537,10916.0],["1994-03-17",157.537,160.2071,157.537,160.2071,8536.0],["1994-03-18",165.5473,165.5473,160.2071,165.5473,8788.0],["1994-03-21",162.8772,162.8772,157.537,157.537,4288.0],["1994-03-22",157.537,162.8772,157.537,157.537,8128.0],["1994-03-23",157.537,157.537,149.5266,149.5266,4988.0],["1994-03-24",154.8668,154.8668,149.5266,149.5266,13288.0],["1994-03-25",149.5266,152.1967,146.8565,149.5266,4452.0],["1994-03-28",149.5266,149.5266,144.1864,146.8565,4400.0],["1994-03-29",146.8565,149.5266,144.1864,144.1864,7572.0],["1994-03-30",144.1864,144.1864,136.176,136.176,6480.0],["1994-03-31",136.176,141.5163,133.5059,141.5163,6692.0],["1994-04-04",136.176,141.5162,133.5059,138.8461,11632.0],["1994-04-05",141.5163,144.1864,138.8462,141.5163,4368.0],["1994-04-06",141.5162,141.5162,133.5059,136.176,12200.0],["1994-04-07",138.8461,141.5162,136.176,136.176,9940.0],["1994-04-08",133.5059,136.176,133.5059,136.176,7592.0],["1994-04-11",136.176,138.8461,136.176,138.8461,15136.0],["1994-04-12",138.8461,141.5162,136.176,138.8461,11476.0],["1994-04-13",136.176,144.1864,136.176,141.5163,4572.0],["1994-04-14",144.1864,144.1864,141.5162,144.1864,1408.0],["1994-04-15",144.1864,149.5266,141.5162,146.8565,7852.0],["1994-04-18",146.8565,146.8565,144.1864,146.8565,4888.0],["1994-04-19",146.8565,146.8565,138.8461,138.8461,4296.0],["1994-04-20",141.5162,141.5162,136.176,136.176,2228.0],["1994-04-21",138.8461,144.1864,138.8461,144.1864,2608.0],["1994-04-22",141.5163,149.5266,141.5163,149.5266,2092.0],["1994-04-25",149.5266,149.5266,144.1864,146.8565,3116.0],["1994-04-26",144.1864,149.5266,144.1864,149.5266,4336.0],["1994-04-28",146.8565,149.5266,144.1864,149.5266,5864.0],["1994-04-29",146.8565,149.5266,144.1864,149.5266,3664.0],["1994-05-02",149.5266,149.5266,144.1864,146.8565,5040.0],["1994-05-03",144.1864,149.5266,144.1864,149.5266,3516.0],["1994-05-04",146.8565,149.5266,146.8565,146.8565,1556.0],["1994-05-05",146.8565,146.8565,141.5163,141.5163,22928.0],["1994-05-06",141.5162,144.1864,141.5162,144.1864,5156.0],["1994-05-09",141.5162,144.1864,141.5162,144.1864,3980.0],["1994-05-10",141.5162,144.1864,136.176,138.8461,24508.0],["1994-05-11",138.8461,138.8461,133.5059,138.8461,5040.0],["1994-05-12",138.8461,138.8461,130.8358,136.176,10336.0],["1994-05-13",133.5059,138.8461,133.5059,133.5059,7368.0],["1994-05-16",133.5059,136.176,130.8358,133.5059,10568.0],["1994-05-17",136.176,136.176,133.5059,136.176,2724.0],["1994-05-18",136.176,138.8461,133.5059,136.176,2768.0],["1994-05-19",136.176,141.5163,136.176,141.5163,3228.0],["1994-05-20",141.5162,141.5162,136.176,138.8461,3696.0],["1994-05-23",141.5162,141.5162,136.176,138.8461,1812.0],["1994-05-24",138.8462,144.1864,138.8462,141.5163,4692.0],["1994-05-25",141.5163,144.1864,138.8462,141.5163,6628.0],["1994-05-26",141.5162,144.1864,141.5162,144.1864,8028.0],["1994-05-27",141.5163,144.1864,141.5163,141.5163,1372.0],["1994-05-31",141.5162,144.1864,141.5162,144.1864,2172.0],["1994-06-01",141.5162,141.5162,138.8461,138.8461,3704.0],["1994-06-02",141.5162,144.1864,141.5162,144.1864,1868.0],["1994-06-03",141.5162,144.1864,141.5162,144.1864,7964.0],["1994-06-06",141.5162,146.8565,141.5162,144.1864,4848.0],["1994-06-07",146.8565,146.8565,144.1864,146.8565,3096.0],["1994-06-08",146.8565,146.8565,144.1864,146.8565,10196.0],["1994-06-09",146.8565,146.8565,144.1864,146.8565,1252.0],["1994-06-10",144.1864,148.1915,144.1864,146.8565,3248.0],["1994-06-13",144.1864,146.8565,144.1864,146.8565,3896.0],["1994-06-14",146.8565,146.8565,144.1864,146.8565,6680.0],["1994-06-15",146.8565,146.8565,141.5162,144.1864,18780.0],["1994-06-16",141.5163,152.1967,141.5163,152.1967,20500.0],["1994-06-17",152.1967,154.8668,149.5266,154.8668,11424.0],["1994-06-20",154.8669,160.2071,149.5267,160.2071,11064.0],["1994-06-21",157.5369,157.5369,149.5266,154.8668,6896.0],["1994-06-22",152.1967,157.537,152.1967,157.537,4876.0],["1994-06-23",154.8668,154.8668,149.5266,149.5266,4528.0],["1994-06-24",149.5266,152.1967,146.8565,149.5266,5856.0],["1994-06-27",149.5266,152.1967,149.5266,149.5266,2256.0],["1994-06-28",149.5266,149.5266,146.8565,146.8565,928.0],["1994-06-29",149.5266,157.5369,149.5266,154.8668,3568.0],["1994-06-30",154.8668,157.537,154.8668,157.537,7632.0],["1994-07-01",154.8668,157.5369,152.1967,154.8668,3336.0],["1994-07-05",152.1967,154.8668,152.1967,154.8668,7884.0],["1994-07-06",152.1967,157.537,152.1967,157.537,5416.0],["1994-07-07",154.8668,154.8668,146.8565,149.5266,11444.0],["1994-07-08",149.5266,149.5266,146.8565,146.8565,4356.0],["1994-07-11",146.8565,149.5266,146.8565,146.8565,2148.0],["1994-07-12",144.1864,149.5266,144.1864,149.5266,14512.0],["1994-07-13",149.5266,149.5266,146.8565,149.5266,2664.0],["1994-07-14",146.8565,152.1967,146.8565,149.5266,1816.0],["1994-07-15",146.8565,152.1967,146.8565,152.1967,4088.0],["1994-07-18",152.1967,152.1967,149.5266,149.5266,1824.0],["1994-07-19",149.5266,152.1967,146.8565,149.5266,3040.0],["1994-07-20",146.8565,152.1967,146.8565,152.1967,2408.0],["1994-07-21",152.1967,152.1967,146.8565,149.5266,4576.0],["1994-07-22",149.5266,149.5266,146.8565,149.5266,3048.0],["1994-07-25",146.8565,146.8565,144.1864,144.1864,11964.0],["1994-07-26",144.1864,146.8565,144.1864,146.8565,1912.0],["1994-07-27",144.1864,146.8565,141.5162,144.1864,5424.0],["1994-07-28",144.1864,146.8565,141.5163,141.5163,2620.0],["1994-07-29",141.5162,146.8565,141.5162,146.8565,1056.0],["1994-08-01",144.1864,146.8565,144.1864,146.8565,4384.0],["1994-08-02",146.8565,146.8565,144.1864,146.8565,2552.0],["1994-08-03",146.8565,146.8565,144.1864,144.1864,3492.0],["1994-08-04",144.1864,146.8565,141.5162,144.1864,3532.0],["1994-08-05",141.5162,144.1864,138.8461,138.8461,4256.0],["1994-08-08",141.5162,144.1864,141.5162,144.1864,3920.0],["1994-08-09",144.1864,144.1864,138.8462,141.5163,4848.0],["1994-08-10",141.5162,141.5162,138.8461,138.8461,31176.0],["1994-08-11",136.176,138.8461,133.5059,138.8461,3508.0],["1994-08-12",138.8461,138.8461,136.176,136.176,7660.0],["1994-08-15",136.176,138.8461,136.176,138.8461,39860.0],["1994-08-16",138.8461,141.5162,138.8461,138.8461,16908.0],["1994-08-17",138.8461,138.8461,136.176,138.8461,4056.0],["1994-08-18",138.8461,138.8461,133.5059,133.5059,10020.0],["1994-08-19",133.5059,136.176,133.5059,136.176,5292.0],["1994-08-22",136.176,136.176,133.5059,133.5059,7172.0],["1994-08-23",136.176,136.176,130.8358,133.5059,7036.0],["1994-08-24",133.5059,133.5059,130.8358,133.5059,11140.0],["1994-08-25",130.8358,130.8358,122.8254,125.4955,13000.0],["1994-08-26",122.8254,128.1657,122.8254,128.1657,8700.0],["1994-08-29",128.1657,130.8358,125.4955,128.1657,12704.0],["1994-08-30",128.1657,133.5059,128.1657,133.5059,13756.0],["1994-08-31",133.5059,136.176,133.5059,136.176,16668.0],["1994-09-01",133.5059,136.176,133.5059,136.176,22620.0],["1994-09-02",133.5059,136.176,133.5059,136.176,7576.0],["1994-09-06",136.176,136.176,130.8358,133.5059,6108.0],["1994-09-07",133.5059,133.5059,130.8358,133.5059,14388.0],["1994-09-08",133.5059,136.176,133.5059,136.176,7272.0],["1994-09-09",133.5059,133.5059,130.8358,133.5059,4792.0],["1994-09-12",130.8358,133.5059,130.8358,130.8358,5868.0],["1994-09-13",130.8358,138.8461,130.8358,136.176,27872.0],["1994-09-14",136.176,138.8461,133.5059,136.176,15016.0],["1994-09-15",136.176,138.8461,136.176,138.8461,7364.0],["1994-09-16",138.8461,138.8461,136.176,136.176,7416.0],["1994-09-19",138.8461,138.8461,136.176,136.176,4268.0],["1994-09-20",138.8461,138.8461,136.176,138.8461,8816.0],["1994-09-21",136.176,136.176,133.5059,133.5059,7028.0],["1994-09-22",133.5059,136.176,130.8358,133.5059,13732.0],["1994-09-23",130.8358,130.8358,125.4955,128.1657,6724.0],["1994-09-26",128.1657,130.8358,128.1657,128.1657,4752.0],["1994-09-27",128.1657,128.1657,125.4955,125.4955,3644.0],["1994-09-28",128.1657,133.5059,128.1657,133.5059,12728.0],["1994-09-29",130.8358,133.5059,128.1657,130.8358,4556.0],["1994-09-30",130.8358,133.5059,128.1657,130.8358,7728.0],["1994-10-03",133.5059,136.176,130.8358,136.176,12452.0],["1994-10-04",136.176,136.176,133.5059,133.5059,1784.0],["1994-10-05",133.5059,133.5059,130.8358,130.8358,7252.0],["1994-10-06",130.8358,138.8461,130.8358,136.176,15548.0],["1994-10-07",136.176,138.8461,136.176,138.8461,10720.0],["1994-10-10",141.5162,141.5162,136.176,136.176,2264.0],["1994-10-11",138.8461,138.8461,136.176,138.8461,5460.0],["1994-10-12",138.8461,144.1864,138.8461,138.8461,15688.0],["1994-10-13",138.8461,141.5162,136.176,138.8461,4800.0],["1994-10-14",138.8461,138.8461,136.176,136.176,3576.0],["1994-10-17",136.176,138.8461,136.176,136.176,2568.0],["1994-10-18",136.176,138.8461,133.5059,136.176,3464.0],["1994-10-19",136.176,141.5163,133.5059,141.5163,3628.0],["1994-10-20",138.8461,146.8565,138.8461,144.1864,7516.0],["1994-10-21",144.1864,149.5266,141.5163,149.5266,13624.0],["1994-10-24",144.1864,144.1864,141.5162,144.1864,3264.0],["1994-10-25",138.8462,144.1864,138.8462,141.5163,4676.0],["1994-10-26",141.5162,144.1864,136.176,144.1864,6708.0],["1994-10-27",144.1864,152.1967,141.5163,152.1967,16716.0],["1994-10-28",152.1968,160.2071,152.1968,160.2071,33336.0],["1994-10-31",160.2071,160.2071,154.8668,157.537,8768.0],["1994-11-01",154.8669,160.2071,154.8669,160.2071,13648.0],["1994-11-02",160.2071,160.2071,157.537,157.537,9908.0],["1994-11-03",160.2072,162.8773,157.537,162.8773,10048.0],["1994-11-04",162.8772,162.8772,157.537,157.537,14732.0],["1994-11-07",157.5369,160.2071,154.8668,154.8668,7232.0],["1994-11-08",154.8669,154.8669,152.1967,152.1967,14616.0],["1994-11-09",154.8668,157.537,152.1967,157.537,8492.0],["1994-11-10",154.8668,157.537,154.8668,157.537,5160.0],["1994-11-11",157.537,157.537,154.8668,157.537,10528.0],["1994-11-14",157.5369,157.5369,154.8668,154.8668,2072.0],["1994-11-15",157.537,157.537,154.8668,157.537,8028.0],["1994-11-16",157.537,160.2071,157.537,160.2071,8604.0],["1994-11-17",160.2071,160.2071,157.537,160.2071,14572.0],["1994-11-18",160.2071,162.8773,157.537,160.2071,10628.0],["1994-11-21",160.2071,162.8773,157.537,160.2071,2128.0],["1994-11-22",157.537,162.8773,157.537,160.2071,8556.0],["1994-11-23",160.2072,162.8773,157.537,162.8773,7516.0],["1994-11-25",165.5473,168.2174,165.5473,165.5473,8484.0],["1994-11-28",168.2174,168.2174,162.8772,165.5473,11384.0],["1994-11-29",165.5474,165.5474,160.2071,160.2071,1376.0],["1994-11-30",160.2071,162.8772,154.8668,154.8668,7488.0],["1994-12-01",157.5369,157.5369,146.8565,146.8565,17812.0],["1994-12-02",146.8565,149.5266,146.8565,149.5266,4000.0],["1994-12-05",149.5266,149.5266,146.8565,146.8565,5328.0],["1994-12-06",146.8565,149.5266,146.8565,149.5266,3012.0],["1994-12-07",146.8565,149.5266,146.8565,149.5266,5612.0],["1994-12-08",146.8565,149.5266,141.5162,144.1864,9852.0],["1994-12-09",141.5162,149.5266,141.5162,144.1864,11000.0],["1994-12-12",141.5163,144.1864,141.5163,141.5163,1056.0],["1994-12-13",141.5163,144.1864,138.8462,141.5163,1320.0],["1994-12-14",141.5162,141.5162,136.176,138.8461,14604.0],["1994-12-15",138.8461,138.8461,136.176,138.8461,16500.0],["1994-12-16",141.5162,141.5162,136.176,138.8461,10280.0],["1994-12-19",138.8461,138.8461,136.176,138.8461,3920.0],["1994-12-20",138.8461,138.8461,133.5059,138.8461,6540.0],["1994-12-21",138.8462,141.5163,136.176,141.5163,3064.0],["1994-12-22",141.5162,141.5162,133.5059,136.176,10972.0],["1994-12-23",138.8461,138.8461,136.176,136.176,9760.0],["1994-12-27",136.176,136.176,133.5059,133.5059,9568.0],["1994-12-28",133.5059,136.176,128.1657,136.176,9200.0],["1994-12-29",136.176,144.1864,133.5059,141.5163,15244.0],["1994-12-30",141.5162,144.1864,138.8461,138.8461,19960.0],["1995-01-03",144.1864,146.8565,141.5163,141.5163,11308.0],["1995-01-04",144.1864,146.8565,141.5162,146.8565,6976.0],["1995-01-05",144.1864,146.8565,138.8462,141.5163,40344.0],["1995-01-06",144.1864,144.1864,138.8462,141.5163,3648.0],["1995-01-09",141.5162,144.1864,138.8461,138.8461,6456.0],["1995-01-10",138.8461,138.8461,133.5059,136.176,6112.0],["1995-01-11",136.176,138.8461,136.176,136.176,7088.0],["1995-01-12",138.8461,138.8461,136.176,138.8461,2320.0],["1995-01-13",136.176,138.8461,133.5059,133.5059,5284.0],["1995-01-16",133.5059,138.8461,133.5059,138.8461,1896.0],["1995-01-17",138.8461,138.8461,136.176,138.8461,3092.0],["1995-01-18",138.8461,138.8461,133.5059,136.176,3088.0],["1995-01-19",136.176,138.8461,133.5059,136.176,2740.0],["1995-01-20",136.176,138.8461,136.176,136.176,2768.0],["1995-01-23",133.5059,138.8461,130.8358,133.5059,11680.0],["1995-01-24",136.176,138.8461,133.5059,136.176,3796.0],["1995-01-25",136.176,141.5162,136.176,138.8461,11216.0],["1995-01-26",138.8462,144.1864,138.8462,141.5163,5988.0],["1995-01-27",144.1864,144.1864,138.8462,141.5163,10436.0],["1995-01-30",138.8461,138.8461,136.176,136.176,3452.0],["1995-01-31",138.8461,141.5162,136.176,138.8461,8384.0],["1995-02-01",138.8461,141.5162,136.176,136.176,6216.0],["1995-02-02",136.176,141.5162,136.176,136.176,1956.0],["1995-02-03",133.5059,136.176,133.5059,133.5059,5052.0],["1995-02-06",133.5059,136.176,133.5059,133.5059,2676.0],["1995-02-07",136.176,136.176,130.8358,136.176,7508.0],["1995-02-08",138.8461,141.5162,136.176,136.176,4920.0],["1995-02-09",136.176,141.5162,136.176,138.8461,3864.0],["1995-02-10",138.8461,141.5162,136.176,138.8461,4452.0],["1995-02-13",137.5111,138.8462,130.8358,130.8358,4000.0],["1995-02-14",133.5059,133.5059,130.8358,133.5059,7668.0],["1995-02-15",133.5059,136.176,130.8358,136.176,3568.0],["1995-02-16",133.5059,136.176,130.8358,136.176,2600.0],["1995-02-17",133.5059,136.176,133.5059,133.5059,5980.0],["1995-02-21",138.8461,138.8461,136.176,136.176,3084.0],["1995-02-22",138.8461,138.8461,136.176,138.8461,4448.0],["1995-02-23",138.8461,138.8461,133.5059,138.8461,6040.0],["1995-02-24",136.176,138.8461,133.5059,136.176,10592.0],["1995-02-27",136.176,141.5162,136.176,138.8461,2800.0],["1995-02-28",138.8461,144.1864,138.8461,144.1864,7248.0],["1995-03-01",138.8461,141.5162,138.8461,138.8461,11412.0],["1995-03-02",138.8462,141.5163,138.8462,141.5163,6892.0],["1995-03-03",141.5162,146.8565,141.5162,146.8565,4076.0],["1995-03-06",146.8565,149.5266,144.1864,146.8565,12728.0],["1995-03-07",146.8565,149.5266,146.8565,149.5266,11864.0],["1995-03-08",149.5266,149.5266,144.1864,144.1864,4756.0],["1995-03-09",144.1864,149.5266,144.1864,146.8565,3232.0],["1995-03-10",149.5266,149.5266,146.8565,149.5266,10036.0],["1995-03-13",149.5266,154.8669,149.5266,152.1967,11156.0],["1995-03-14",154.8668,157.537,154.8668,157.537,4752.0],["1995-03-15",154.8668,157.537,154.8668,157.537,6912.0],["1995-03-16",154.8669,154.8669,152.1967,152.1967,2316.0],["1995-03-17",152.1967,154.8668,149.5266,149.5266,6440.0],["1995-03-20",152.1967,152.1967,149.5266,152.1967,3420.0],["1995-03-21",152.1967,152.1967,149.5266,149.5266,1736.0],["1995-03-22",149.5266,149.5266,146.8565,149.5266,3436.0],["1995-03-23",149.5266,152.1967,149.5266,149.5266,3832.0],["1995-03-24",152.1967,152.1967,146.8565,149.5266,7660.0],["1995-03-27",149.5266,149.5266,146.8565,149.5266,3156.0],["1995-03-28",146.8565,149.5266,146.8565,146.8565,10880.0],["1995-03-29",146.8565,149.5266,146.8565,149.5266,9864.0],["1995-03-30",149.5266,160.2071,149.5266,157.537,15660.0],["1995-03-31",157.537,160.2071,154.8669,160.2071,5316.0],["1995-04-03",160.2071,162.8773,157.537,160.2071,11176.0],["1995-04-04",162.8773,164.2123,160.2071,160.2071,10732.0],["1995-04-05",162.8773,165.5474,157.537,162.8773,21080.0],["1995-04-06",162.8773,168.2175,160.2072,162.8773,14900.0],["1995-04-07",160.2071,162.8773,160.2071,160.2071,3548.0],["1995-04-10",160.2071,162.8773,160.2071,160.2071,2304.0],["1995-04-11",162.8773,162.8773,157.537,160.2071,3108.0],["1995-04-12",157.537,162.8773,157.537,160.2071,4628.0],["1995-04-13",160.2071,176.2278,160.2071,173.5577,18584.0],["1995-04-17",173.5577,184.2382,168.2175,168.2175,31632.0],["1995-04-18",170.8876,173.5577,168.2175,168.2175,2332.0],["1995-04-19",170.8876,170.8876,166.8824,168.2175,3924.0],["1995-04-20",168.2175,180.233,168.2175,177.5629,13596.0],["1995-04-21",177.5629,181.568,176.2278,177.5629,8148.0],["1995-04-24",177.5629,181.5681,176.2278,180.233,6712.0],["1995-04-25",180.233,180.233,177.5629,180.233,5864.0],["1995-04-26",180.233,184.2382,177.5629,184.2382,19652.0],["1995-04-27",184.2382,201.5939,182.9031,201.5939,49076.0],["1995-04-28",198.9238,202.929,198.9238,201.5939,37116.0],["1995-05-01",202.929,202.929,200.2589,201.5939,14032.0],["1995-05-02",201.5939,202.929,200.2589,200.2589,12616.0],["1995-05-03",201.5939,201.5939,189.5784,189.5784,16480.0],["1995-05-04",192.2485,193.5836,190.9135,192.2485,12612.0],["1995-05-05",192.2485,192.2485,186.9083,186.9083,3344.0],["1995-05-08",189.5784,189.5784,181.5681,181.5681,6372.0],["1995-05-09",185.5732,189.5784,185.5732,185.5732,14180.0],["1995-05-10",185.5732,186.9083,181.568,182.9031,7800.0],["1995-05-11",181.5681,182.9031,178.8979,181.5681,14944.0],["1995-05-12",181.5681,184.2382,181.5681,184.2382,8832.0],["1995-05-15",182.9031,189.5784,182.9031,189.5784,4176.0],["1995-05-16",190.9134,193.5835,189.5784,193.5835,8344.0],["1995-05-17",192.2485,192.2485,189.5784,192.2485,3564.0],["1995-05-18",190.9134,190.9134,188.2433,190.9134,2552.0],["1995-05-19",186.9083,188.2434,185.5732,186.9083,3352.0],["1995-05-22",188.2433,193.5835,188.2433,193.5835,14940.0],["1995-05-23",193.5836,197.5888,192.2485,197.5888,12096.0],["1995-05-24",196.2537,196.2537,192.2485,192.2485,3428.0],["1995-05-25",192.2485,193.5835,190.9134,190.9134,6376.0],["1995-05-26",189.5784,190.9135,189.5784,189.5784,1004.0],["1995-05-30",189.5784,189.5784,184.2382,184.2382,3648.0],["1995-05-31",185.5732,186.9083,184.2382,184.2382,7020.0],["1995-06-01",186.9083,189.5784,184.2382,186.9083,4540.0],["1995-06-02",182.9031,192.2485,182.9031,192.2485,6692.0],["1995-06-05",194.9187,196.2537,190.9135,194.9187,8868.0],["1995-06-06",193.5836,194.9186,190.9135,192.2485,2328.0],["1995-06-07",192.2485,192.2485,186.9083,188.2433,2336.0],["1995-06-08",188.2434,192.2485,186.9083,189.5784,5060.0],["1995-06-09",188.2433,192.2485,186.9082,190.9134,1152.0],["1995-06-12",189.5784,193.5835,189.5784,193.5835,3056.0],["1995-06-13",194.9186,196.2537,192.2485,193.5835,4344.0],["1995-06-14",194.9186,202.929,194.9186,200.2589,17776.0],["1995-06-15",202.929,205.5991,198.9238,201.5939,16876.0],["1995-06-16",202.929,204.2641,198.9238,204.2641,6892.0],["1995-06-19",202.929,206.9342,201.5939,202.929,11440.0],["1995-06-20",202.929,202.929,194.9186,197.5888,7496.0],["1995-06-21",197.5887,197.5887,185.5732,185.5732,9592.0],["1995-06-22",181.568,181.568,165.5473,174.8927,21868.0],["1995-06-23",173.5577,180.233,173.5577,178.8979,9400.0],["1995-06-26",178.8979,180.233,174.8928,176.2278,5776.0],["1995-06-27",176.2278,180.233,176.2278,178.8979,3580.0],["1995-06-28",180.233,180.233,177.5628,178.8979,3536.0],["1995-06-29",177.5628,181.568,176.2278,178.8979,8764.0],["1995-06-30",177.5629,181.5681,176.2278,180.233,6620.0],["1995-07-03",176.2278,178.8979,176.2278,178.8979,2372.0],["1995-07-05",177.5629,181.568,177.5629,177.5629,4540.0],["1995-07-06",178.8979,178.8979,170.8876,173.5577,8772.0],["1995-07-07",170.8876,176.2278,170.8876,174.8927,11452.0],["1995-07-10",174.8928,176.2278,170.8876,170.8876,10412.0],["1995-07-11",170.8876,173.5577,170.8876,173.5577,8716.0],["1995-07-12",173.5577,176.2278,170.8876,176.2278,4644.0],["1995-07-13",174.8928,178.8979,174.8928,176.2278,3084.0],["1995-07-14",174.8927,176.2278,169.5525,169.5525,8544.0],["1995-07-17",170.8876,176.2278,170.8876,176.2278,3092.0],["1995-07-18",176.2278,176.2278,170.8876,174.8927,6036.0],["1995-07-19",173.5577,174.8927,172.2226,173.5577,4896.0],["1995-07-20",172.2226,174.8927,170.8876,173.5577,1976.0],["1995-07-21",172.2226,181.5681,172.2226,181.5681,7064.0],["1995-07-24",184.2381,184.2381,178.8979,178.8979,10536.0],["1995-07-25",181.5681,184.2382,178.8979,180.233,5180.0],["1995-07-26",180.233,185.5732,178.898,184.2382,7864.0],["1995-07-27",186.9083,188.2434,184.2382,184.2382,6268.0],["1995-07-28",184.2382,186.9083,184.2382,186.9083,3516.0],["1995-07-31",185.5732,193.5835,185.5732,193.5835,18436.0],["1995-08-01",194.9186,196.2537,189.5784,190.9134,6488.0],["1995-08-02",189.5784,192.2485,188.2434,189.5784,6132.0],["1995-08-03",186.9083,189.5784,186.9083,188.2433,3036.0],["1995-08-04",188.2434,190.9135,186.9083,189.5784,7620.0],["1995-08-07",189.5784,189.5784,186.9083,189.5784,2832.0],["1995-08-08",189.5784,189.5784,184.2382,186.9083,4396.0],["1995-08-09",186.9083,186.9083,184.2382,186.9083,1408.0],["1995-08-10",185.5732,186.9083,184.2381,185.5732,3908.0],["1995-08-11",185.5732,185.5732,182.9031,184.2382,2780.0],["1995-08-14",184.2382,184.2382,180.233,181.5681,19744.0],["1995-08-15",181.5681,181.5681,177.5629,180.233,2960.0],["1995-08-16",180.233,180.233,173.5577,176.2278,12868.0],["1995-08-17",177.5629,184.2382,177.5629,184.2382,2976.0],["1995-08-18",182.9031,185.5732,181.568,185.5732,2576.0],["1995-08-21",185.5732,189.5784,184.2382,186.9083,5144.0],["1995-08-22",184.2382,186.9083,181.5681,181.5681,896.0],["1995-08-23",182.9031,185.5732,181.568,185.5732,3244.0],["1995-08-24",185.5732,186.9083,185.5732,186.9083,2208.0],["1995-08-25",186.9083,186.9083,185.5732,186.9083,6116.0],["1995-08-28",186.9083,188.2434,185.5732,186.9083,2932.0],["1995-08-29",186.9083,188.2434,185.5732,186.9083,3644.0],["1995-08-30",188.2433,193.5835,186.9082,193.5835,7168.0],["1995-08-31",192.2485,197.5888,190.9135,197.5888,8792.0],["1995-09-01",197.5888,202.929,194.9186,202.929,22812.0],["1995-09-05",201.5939,202.929,194.9186,198.9238,7920.0],["1995-09-06",196.2537,204.2641,194.9186,202.929,16120.0],["1995-09-07",202.929,204.2641,200.2589,201.5939,12072.0],["1995-09-08",202.929,205.5991,202.929,205.5991,6632.0],["1995-09-11",204.264,208.2692,204.264,208.2692,5896.0],["1995-09-12",208.2692,208.2692,205.5991,208.2692,6192.0],["1995-09-13",205.5991,208.2692,204.264,206.9342,3152.0],["1995-09-14",208.2693,212.2744,206.9342,212.2744,14680.0],["1995-09-15",213.6095,213.6095,208.2692,209.6043,9476.0],["1995-09-18",208.2692,208.2692,202.929,208.2692,21028.0],["1995-09-19",209.6043,209.6043,205.5991,206.9342,2256.0],["1995-09-20",205.5991,205.5991,201.5939,204.2641,4808.0],["1995-09-21",204.2641,205.5991,202.929,205.5991,8640.0],["1995-09-22",204.2641,204.2641,201.5939,202.929,12548.0],["1995-09-25",202.929,202.929,192.2485,197.5888,22412.0],["1995-09-26",197.5888,198.9238,194.9186,197.5888,12388.0],["1995-09-27",197.5888,197.5888,188.2433,192.2485,9760.0],["1995-09-28",190.9135,194.9186,190.9135,192.2485,1960.0],["1995-09-29",190.9135,201.5939,190.9135,201.5939,9204.0],["1995-10-02",201.5939,202.929,200.2589,202.929,6516.0],["1995-10-03",201.5939,201.5939,194.9186,197.5888,5188.0],["1995-10-04",197.5887,197.5887,192.2485,193.5835,6616.0],["1995-10-05",193.5836,196.2537,192.2485,194.9187,3448.0],["1995-10-06",196.2537,196.2537,188.2433,188.2433,3380.0],["1995-10-09",190.9135,190.9135,180.233,180.233,11240.0],["1995-10-10",180.233,189.5784,180.233,186.9083,19344.0],["1995-10-11",188.2434,188.2434,181.5681,186.9083,6736.0],["1995-10-12",186.9083,186.9083,183.5706,185.5732,12648.0],["1995-10-13",188.2433,188.2433,186.9083,188.2433,1860.0],["1995-10-16",192.2485,193.5835,189.5784,193.5835,4416.0],["1995-10-17",192.2485,200.2589,192.2485,197.5888,3548.0],["1995-10-18",197.5888,201.5939,197.5888,201.5939,2236.0],["1995-10-19",201.5939,202.929,196.2537,197.5888,6028.0],["1995-10-20",197.5888,198.9238,194.9186,198.9238,8568.0],["1995-10-23",196.2537,198.9238,196.2537,196.2537,684.0],["1995-10-24",197.5888,197.5888,190.9135,192.2485,10364.0],["1995-10-25",194.9186,194.9186,181.5681,181.5681,11672.0],["1995-10-26",181.568,181.568,172.2226,173.5577,7952.0],["1995-10-27",172.2226,178.8979,172.2226,178.8979,10136.0],["1995-10-30",180.233,184.2382,178.8979,181.5681,11060.0],["1995-10-31",182.9031,185.5732,182.9031,184.2382,16780.0],["1995-11-01",185.5732,186.9083,184.2382,186.9083,4324.0],["1995-11-02",186.9083,189.5784,184.2382,189.5784,5792.0],["1995-11-03",188.2433,190.9134,184.2381,185.5732,8332.0],["1995-11-06",182.9031,185.5732,182.9031,182.9031,2764.0],["1995-11-07",182.9031,182.9031,180.233,181.5681,5624.0],["1995-11-08",180.233,184.2382,180.233,182.9031,8832.0],["1995-11-09",182.9031,184.2382,181.568,182.9031,2428.0],["1995-11-10",182.9031,182.9031,178.8979,181.5681,1844.0],["1995-11-13",181.568,182.9031,181.568,182.9031,3736.0],["1995-11-14",182.9031,182.9031,178.8979,178.8979,2196.0],["1995-11-15",180.233,182.9031,178.8979,182.9031,4560.0],["1995-11-16",184.2382,188.2434,182.9031,186.9083,7988.0],["1995-11-17",186.9083,200.2589,186.9083,196.2537,7328.0],["1995-11-20",197.5888,197.5888,192.2485,197.5888,15332.0],["1995-11-21",197.5888,198.9238,196.2537,197.5888,7856.0],["1995-11-22",197.5888,200.2589,196.2537,198.9238,4568.0],["1995-11-24",198.9238,198.9238,196.2537,196.2537,1740.0],["1995-11-27",198.9238,216.2796,198.9238,216.2796,39500.0],["1995-11-28",213.6094,216.2796,206.9342,208.2692,9112.0],["1995-11-29",206.9341,210.9393,205.5991,210.9393,3384.0],["1995-11-30",210.9393,212.2744,208.2692,210.9393,2680.0],["1995-12-01",209.6043,209.6043,204.264,208.2692,5184.0],["1995-12-04",208.2692,208.2692,204.2641,204.2641,5472.0],["1995-12-05",204.264,212.2744,204.264,210.9393,27316.0],["1995-12-06",213.6095,216.2796,210.9394,216.2796,12348.0],["1995-12-07",216.2795,232.3003,216.2795,224.2899,33516.0],["1995-12-08",226.96,229.6301,224.2899,224.2899,14340.0],["1995-12-11",226.9601,234.9704,226.9601,232.3003,30308.0],["1995-12-12",234.9704,237.6405,232.3003,234.9704,15284.0],["1995-12-13",234.9704,237.6405,234.9704,237.6405,11044.0],["1995-12-14",234.9704,237.6405,226.96,234.9704,17276.0],["1995-12-15",234.9704,234.9704,232.3003,234.9704,16880.0],["1995-12-18",234.9704,234.9704,226.9601,229.6302,30668.0],["1995-12-19",226.96,240.3106,226.96,226.96,16116.0],["1995-12-20",226.96,237.6405,226.96,234.9704,21740.0],["1995-12-21",234.9704,240.3106,232.3003,234.9704,16656.0],["1995-12-22",234.9704,237.6405,232.3003,234.9704,4440.0],["1995-12-26",237.6405,237.6405,234.9704,234.9704,4696.0],["1995-12-27",234.9705,240.3107,234.9705,240.3107,13492.0],["1995-12-28",242.9807,242.9807,237.6405,242.9807,5520.0],["1995-12-29",240.3107,242.9808,237.6406,240.3107,8180.0],["1996-01-02",237.6405,237.6405,232.3003,234.9704,6660.0],["1996-01-03",234.9704,240.3106,232.3003,237.6405,9812.0],["1996-01-04",237.6405,240.3106,234.9704,234.9704,4644.0],["1996-01-05",234.9704,234.9704,229.6302,234.9704,5692.0],["1996-01-08",234.9704,234.9704,232.3003,234.9704,1140.0],["1996-01-09",234.9704,234.9704,229.6302,234.9704,28484.0],["1996-01-10",229.6302,232.3003,226.96,226.96,5072.0],["1996-01-11",229.6302,234.9704,229.6302,229.6302,18176.0],["1996-01-12",229.6302,232.3003,226.9601,229.6302,10040.0],["1996-01-15",226.96,229.6302,225.9587,226.96,2032.0],["1996-01-16",226.96,229.6302,224.2899,226.96,17608.0],["1996-01-17",224.2899,226.96,221.6198,221.6198,14048.0],["1996-01-18",218.9497,221.6198,218.9497,221.6198,5296.0],["1996-01-19",224.2899,226.96,221.6198,226.96,14928.0],["1996-01-22",224.2899,229.6302,224.2899,229.6302,8872.0],["1996-01-23",229.6301,237.6405,229.6301,237.6405,9032.0],["1996-01-24",234.9704,237.6405,234.9704,237.6405,7900.0],["1996-01-25",237.6405,253.6612,237.6405,245.6509,19316.0],["1996-01-26",245.6509,250.9911,242.9807,250.9911,7468.0],["1996-01-29",248.3211,253.6613,245.651,253.6613,4876.0],["1996-01-30",253.6613,256.3315,250.9912,253.6613,13284.0],["1996-01-31",253.6613,259.0015,250.9912,259.0015,11176.0],["1996-02-01",259.0014,264.3417,256.3313,256.3313,16964.0],["1996-02-02",256.3313,256.3313,253.6612,256.3313,8004.0],["1996-02-05",256.3313,256.3313,248.321,250.9911,5104.0],["1996-02-06",250.9911,256.3313,250.9911,256.3313,15200.0],["1996-02-07",253.6612,253.6612,248.321,250.9911,3000.0],["1996-02-08",250.9911,253.6612,250.9911,250.9911,4448.0],["1996-02-09",250.9912,259.0015,250.9912,259.0015,7064.0],["1996-02-12",259.0015,261.6716,256.3314,261.6716,5112.0],["1996-02-13",261.6715,269.6819,259.0014,267.0118,8276.0],["1996-02-14",267.0119,267.0119,261.6717,264.3418,5184.0],["1996-02-15",267.0118,283.0325,267.0118,277.6923,23912.0],["1996-02-16",275.0222,280.3625,275.0222,280.3625,11324.0],["1996-02-20",277.6923,277.6923,272.352,277.6923,8640.0],["1996-02-21",277.6922,296.3831,277.6922,293.713,24728.0],["1996-02-22",296.3831,301.7233,288.3727,291.0428,27340.0],["1996-02-23",291.043,291.043,280.3625,280.3625,5268.0],["1996-02-26",283.0326,283.0326,272.3522,275.0223,5872.0],["1996-02-27",277.6924,277.6924,272.3522,275.0223,2168.0],["1996-02-28",275.0223,277.6924,275.0223,275.0223,2752.0],["1996-02-29",277.6924,277.6924,272.3522,275.0223,7088.0],["1996-03-01",277.6923,283.0326,275.0222,283.0326,8864.0],["1996-03-04",291.0429,296.3832,285.7027,285.7027,6912.0],["1996-03-05",285.7027,288.3728,280.3625,285.7027,4876.0],["1996-03-06",285.7026,288.3727,280.3624,288.3727,5016.0],["1996-03-07",288.3728,288.3728,285.7027,285.7027,1024.0],["1996-03-08",283.0325,283.0325,272.352,272.352,5836.0],["1996-03-11",269.682,280.3625,269.682,280.3625,5028.0],["1996-03-12",277.6923,277.6923,275.0221,277.6923,4100.0],["1996-03-13",280.3624,299.0533,280.3624,296.3831,4980.0],["1996-03-14",296.3831,307.0636,296.3831,299.0532,15508.0],["1996-03-15",296.3831,299.0533,291.0429,296.3831,8584.0],["1996-03-18",296.3831,304.3935,296.3831,304.3935,7052.0],["1996-03-19",304.3934,312.4038,304.3934,309.7336,10820.0],["1996-03-20",309.7337,309.7337,301.7234,304.3935,8556.0],["1996-03-21",301.7233,309.7336,301.7233,309.7336,8484.0],["1996-03-22",307.0636,307.0636,301.7234,304.3935,6004.0],["1996-03-25",307.0635,309.7336,301.7233,309.7336,11352.0],["1996-03-26",309.7337,315.074,307.0636,312.4038,12764.0],["1996-03-27",315.0739,323.0843,312.4038,323.0843,7068.0],["1996-03-28",320.4142,325.7544,320.4142,323.0843,9432.0],["1996-03-29",320.4142,320.4142,304.3935,304.3935,10932.0],["1996-04-01",309.7337,317.7441,309.7337,312.4038,8032.0],["1996-04-02",315.074,320.4143,315.074,320.4143,11456.0],["1996-04-03",317.7441,320.4142,304.3935,304.3935,9964.0],["1996-04-04",309.7337,323.0843,307.0636,323.0843,9432.0],["1996-04-08",320.4141,323.0843,315.0739,315.0739,5132.0],["1996-04-09",317.7442,325.7545,317.7442,320.4143,14196.0],["1996-04-10",323.0843,336.4349,323.0843,333.7648,18116.0],["1996-04-11",333.7648,336.4349,325.7544,333.7648,18072.0],["1996-04-12",336.435,341.7753,325.7545,325.7545,12380.0],["1996-04-15",328.4245,328.4245,315.0739,315.0739,7648.0],["1996-04-16",315.074,325.7545,315.074,320.4143,7508.0],["1996-04-17",320.4143,323.0844,317.7442,320.4143,9496.0],["1996-04-18",320.4141,320.4141,315.0739,315.0739,4964.0],["1996-04-19",317.744,317.744,312.4038,315.0739,3732.0],["1996-04-22",315.0739,315.0739,307.0636,315.0739,8528.0],["1996-04-23",317.7442,323.0844,317.7442,320.4143,21412.0],["1996-04-24",317.7441,328.4246,317.7441,328.4246,16780.0],["1996-04-25",331.0947,339.105,331.0947,333.7648,9256.0],["1996-04-26",333.7647,347.1153,331.0946,344.4452,17780.0],["1996-04-29",347.1154,347.1154,339.105,339.105,8768.0],["1996-04-30",341.7752,341.7752,328.4246,328.4246,6964.0],["1996-05-01",331.0946,331.0946,323.0843,323.0843,6292.0],["1996-05-02",325.7544,325.7544,312.4038,315.0739,5788.0],["1996-05-03",315.0739,317.744,312.4038,315.0739,25480.0],["1996-05-06",317.744,317.744,309.7336,309.7336,8576.0],["1996-05-07",312.4038,315.074,309.7337,312.4038,4408.0],["1996-05-08",312.4038,312.4038,301.7234,301.7234,11196.0],["1996-05-09",301.7234,309.7337,299.0532,301.7234,81944.0],["1996-05-10",301.7234,307.0636,296.3831,301.7234,23260.0],["1996-05-13",304.3935,309.7337,301.7234,307.0636,31252.0],["1996-05-14",307.0636,317.7441,307.0636,317.7441,30064.0],["1996-05-15",317.7441,317.7441,312.4038,312.4038,9612.0],["1996-05-16",315.0739,315.0739,307.0635,309.7336,10180.0],["1996-05-17",307.0636,309.7337,304.3935,304.3935,14208.0],["1996-05-20",307.0636,317.744,304.3934,315.0739,16232.0],["1996-05-21",312.4038,312.4038,307.0635,309.7336,31748.0],["1996-05-22",312.4038,320.4142,312.4038,317.7441,49448.0],["1996-05-23",315.074,331.0947,315.074,328.4246,53608.0],["1996-05-24",328.4245,331.0946,309.7337,331.0946,13636.0],["1996-05-28",333.7648,333.7648,328.4245,331.0946,17776.0],["1996-05-29",331.0947,331.0947,328.4246,328.4246,7352.0],["1996-05-30",328.4245,333.7648,325.7544,333.7648,26164.0],["1996-05-31",333.7648,333.7648,323.0843,328.4246,15980.0],["1996-06-03",328.4246,328.4246,320.0805,320.4143,7264.0],["1996-06-04",323.0843,328.4246,323.0843,328.4246,10628.0],["1996-06-05",325.7544,336.4349,323.0843,333.7648,27780.0],["1996-06-06",333.7648,333.7648,328.4245,333.7648,36392.0],["1996-06-07",331.0947,339.1051,325.7545,336.435,21216.0],["1996-06-10",333.7648,341.7751,333.7648,341.7751,43716.0],["1996-06-11",341.7751,355.1257,339.105,349.7855,34044.0],["1996-06-12",352.4556,355.1257,344.4452,347.1154,57116.0],["1996-06-13",349.7855,349.7855,336.4349,339.105,4272.0],["1996-06-14",339.105,339.105,328.4245,331.0946,6008.0],["1996-06-17",328.4246,328.4246,320.4143,320.4143,11480.0],["1996-06-18",323.0844,328.4247,320.4143,325.7545,5220.0],["1996-06-19",328.4247,328.4247,323.0844,325.7545,6072.0],["1996-06-20",323.0844,328.4247,323.0844,325.7545,11108.0],["1996-06-21",328.4245,333.7648,328.4245,331.0946,9756.0],["1996-06-24",333.7648,333.7648,309.7337,331.0946,8640.0],["1996-06-25",333.7648,336.4349,331.0947,333.7648,13268.0],["1996-06-26",333.7648,341.7751,333.7648,341.7751,33652.0],["1996-06-27",341.7751,344.4452,341.7751,344.4452,15864.0],["1996-06-28",344.4452,352.4556,344.4452,347.1154,29400.0],["1996-07-01",347.1153,357.7958,347.1153,357.7958,19616.0],["1996-07-02",357.7959,363.1361,355.1258,363.1361,15216.0],["1996-07-03",363.1361,371.1465,360.466,368.4764,31908.0],["1996-07-05",365.8062,365.8062,349.7855,349.7855,10332.0],["1996-07-08",349.7855,363.136,341.7751,357.7958,12384.0],["1996-07-09",360.466,363.1361,357.7959,363.1361,11752.0],["1996-07-10",363.1361,363.1361,357.7959,360.466,10504.0],["1996-07-11",363.1361,365.8062,357.7959,363.1361,14656.0],["1996-07-12",363.1361,365.8062,357.7959,363.1361,5648.0],["1996-07-15",363.1361,363.1361,347.1154,352.4557,11176.0],["1996-07-16",349.7855,352.4556,317.744,344.4452,19696.0],["1996-07-17",341.7751,344.4452,336.4349,339.105,6032.0],["1996-07-18",341.7751,347.1154,336.4349,341.7751,19836.0],["1996-07-19",339.105,341.7751,333.7648,333.7648,4136.0],["1996-07-22",333.7648,339.105,325.7544,331.0946,11988.0],["1996-07-23",333.7648,339.105,325.7544,339.105,9708.0],["1996-07-24",325.7545,336.435,320.4143,336.435,23792.0],["1996-07-25",339.105,339.105,320.4142,323.0843,8680.0],["1996-07-26",325.7544,325.7544,312.4038,317.7441,11504.0],["1996-07-29",325.7544,328.4245,317.7441,323.0843,6476.0],["1996-07-30",323.0843,323.0843,309.7337,315.0739,8988.0],["1996-07-31",312.4039,312.4039,296.3832,307.0636,16756.0],["1996-08-01",307.0636,317.7441,307.0636,317.7441,9492.0],["1996-08-02",317.7441,320.4142,315.074,317.7441,3144.0],["1996-08-05",317.7441,317.7441,304.3935,304.3935,14644.0],["1996-08-06",304.3935,320.4142,304.3935,317.7441,9232.0],["1996-08-07",317.7441,325.7544,317.7441,323.0843,11640.0],["1996-08-08",323.0844,325.7545,320.4143,325.7545,5616.0],["1996-08-09",323.0844,323.0844,320.4143,320.4143,4116.0],["1996-08-12",320.4142,323.0843,315.0739,323.0843,10720.0],["1996-08-13",320.4143,320.4143,317.7442,320.4143,7124.0],["1996-08-14",320.4143,320.4143,317.7442,320.4143,5444.0],["1996-08-15",317.7442,323.0844,317.7442,320.4143,4460.0],["1996-08-16",320.4143,320.4143,315.074,320.4143,11296.0],["1996-08-19",320.4143,320.4143,317.7442,320.4143,11932.0],["1996-08-20",320.4143,328.4247,317.7442,325.7545,59552.0],["1996-08-21",325.7545,325.7545,317.7442,320.4143,22960.0],["1996-08-22",320.4143,320.4143,317.7442,320.4143,18028.0],["1996-08-23",317.7442,320.4143,315.074,320.4143,8184.0],["1996-08-26",317.7441,317.7441,312.4038,312.4038,15992.0],["1996-08-27",309.7337,315.0739,304.3934,315.0739,24740.0],["1996-08-28",315.074,320.4143,312.4039,320.4143,7420.0],["1996-08-29",317.7442,320.4143,312.4039,320.4143,2432.0],["1996-08-30",317.7441,317.7441,312.4038,317.7441,1944.0],["1996-09-03",317.7441,320.4142,315.074,317.7441,9212.0],["1996-09-04",317.744,317.744,312.4038,315.0739,8400.0],["1996-09-05",312.4038,315.074,309.7337,312.4038,9776.0],["1996-09-06",309.7337,315.0739,309.7337,315.0739,2812.0],["1996-09-09",312.4038,312.4038,307.0636,312.4038,6540.0],["1996-09-10",312.4038,315.074,309.7337,312.4038,3324.0],["1996-09-11",312.4038,320.4142,309.7337,317.7441,45740.0],["1996-09-12",317.744,323.0843,312.4038,315.0739,20400.0],["1996-09-13",315.0739,315.0739,309.7337,315.0739,10444.0],["1996-09-16",312.4038,315.0739,307.0635,309.7336,9444.0],["1996-09-17",309.7337,309.7337,291.0429,299.0532,33960.0],["1996-09-18",296.3831,299.0532,277.6922,288.3727,35096.0],["1996-09-19",291.0428,296.3831,285.7026,293.713,17580.0],["1996-09-20",291.0428,293.713,285.7026,291.0428,19328.0],["1996-09-23",288.3727,296.3831,285.7026,293.713,8740.0],["1996-09-24",291.0428,296.3831,288.3727,293.713,11016.0],["1996-09-25",291.0428,291.0428,283.0325,288.3727,25484.0],["1996-09-26",288.3727,296.3831,288.3727,293.713,52548.0],["1996-09-27",293.713,296.3831,291.0428,293.713,51640.0],["1996-09-30",288.3727,291.0428,285.7026,291.0428,14964.0],["1996-10-01",291.0429,291.0429,285.7027,285.7027,8480.0],["1996-10-02",288.3728,304.3935,288.3728,304.3935,34376.0],["1996-10-03",304.3934,317.744,301.7233,315.0739,68980.0],["1996-10-04",315.0741,328.4247,315.0741,325.7545,47920.0],["1996-10-07",325.7544,341.7751,325.7544,339.105,42660.0],["1996-10-08",341.7751,341.7751,331.0947,333.7648,21128.0],["1996-10-09",333.7648,336.4349,331.0947,333.7648,10572.0],["1996-10-10",331.0947,333.7648,325.7544,328.4246,12396.0],["1996-10-11",331.0946,331.0946,328.4245,331.0946,6496.0],["1996-10-14",328.4245,331.0946,325.7544,331.0946,7596.0],["1996-10-15",333.7648,339.105,331.0947,339.105,14432.0],["1996-10-16",339.1051,341.7752,336.435,336.435,13172.0],["1996-10-17",336.4349,360.4659,336.4349,357.7958,29956.0],["1996-10-18",357.7958,363.136,357.7958,357.7958,66160.0],["1996-10-21",357.7959,360.466,352.4556,355.1257,37932.0],["1996-10-22",355.1257,355.1257,347.1153,349.7855,21408.0],["1996-10-23",344.4453,347.1154,339.105,341.7751,31808.0],["1996-10-24",341.7751,341.7751,336.4349,339.105,27132.0],["1996-10-25",339.105,339.105,328.4245,333.7648,28828.0],["1996-10-28",333.7648,344.4453,331.0947,341.7751,23416.0],["1996-10-29",336.435,341.7752,331.0947,336.435,6792.0],["1996-10-30",339.105,344.4453,339.105,341.7751,44616.0],["1996-10-31",341.7751,357.7959,341.7751,355.1257,41672.0],["1996-11-01",355.1257,357.7958,344.4452,349.7855,24196.0],["1996-11-04",347.1153,349.7855,341.7751,344.4452,12936.0],["1996-11-05",341.7751,347.1153,341.7751,344.4452,17000.0],["1996-11-06",344.4453,355.1257,344.4453,355.1257,11840.0],["1996-11-07",355.1257,355.1257,347.1154,355.1257,6300.0],["1996-11-08",355.1257,357.7958,349.7855,357.7958,8548.0],["1996-11-11",355.1258,365.8062,355.1258,363.1361,30988.0],["1996-11-12",360.466,363.1361,360.466,363.1361,33936.0],["1996-11-13",363.1361,363.1361,360.466,363.1361,51700.0],["1996-11-14",363.136,392.5073,363.136,387.1671,62316.0],["1996-11-15",387.1671,403.1878,384.497,400.5177,58636.0],["1996-11-18",400.5177,400.5177,392.5074,397.8476,34856.0],["1996-11-19",397.8476,421.8787,397.8476,416.5384,52652.0],["1996-11-20",411.1981,451.2499,411.1981,427.2188,71492.0],["1996-11-21",427.219,440.5695,419.2086,440.5695,44236.0],["1996-11-22",440.5694,451.2499,437.8993,448.5798,43656.0],["1996-11-25",451.25,451.25,443.2396,445.9097,23668.0],["1996-11-26",445.9098,445.9098,403.1879,424.5489,33032.0],["1996-11-27",424.5488,427.2189,413.8684,419.2086,23528.0],["1996-11-29",419.2086,421.8787,413.8683,413.8683,4068.0],["1996-12-02",416.5385,427.219,413.8684,424.5489,14824.0],["1996-12-03",427.219,427.219,421.8787,424.5489,21688.0],["1996-12-04",421.8787,421.8787,384.4971,392.5074,20232.0],["1996-12-05",395.1775,413.8683,395.1775,413.8683,11468.0],["1996-12-06",400.5178,408.5281,395.1775,405.858,33628.0],["1996-12-09",411.1982,421.8787,405.858,408.5281,29184.0],["1996-12-10",405.858,411.1983,387.1672,389.8373,15316.0],["1996-12-11",384.4971,384.4971,371.1465,373.8166,11288.0],["1996-12-12",379.1568,381.8269,373.8166,373.8166,14060.0],["1996-12-13",376.4867,379.1568,365.8062,379.1568,13560.0],["1996-12-16",376.4867,389.8373,373.8166,384.497,17176.0],["1996-12-17",379.1568,395.1775,379.1568,392.5074,18488.0],["1996-12-18",397.8476,408.5281,395.1775,403.1879,16836.0],["1996-12-19",403.1878,427.2188,403.1878,427.2188,23752.0],["1996-12-20",435.2292,437.8993,424.5487,427.2188,13852.0],["1996-12-23",421.8786,437.8993,416.5384,427.2188,10876.0],["1996-12-24",427.2189,432.5591,424.5487,429.889,3880.0],["1996-12-26",429.8891,437.8994,429.8891,432.5592,5192.0],["1996-12-27",435.2293,459.2604,435.2293,440.5695,25304.0],["1996-12-30",440.5696,440.5696,424.5489,424.5489,9900.0],["1996-12-31",419.2086,419.2086,405.858,411.1982,11024.0],["1997-01-02",408.5281,408.5281,397.8476,400.5177,19640.0],["1997-01-03",400.5177,413.8683,400.5177,413.8683,8400.0],["1997-01-06",413.8683,432.5591,413.8683,421.8786,12216.0],["1997-01-07",419.2086,437.8994,419.2086,437.8994,15484.0],["1997-01-08",437.8993,440.5694,429.889,429.889,11432.0],["1997-01-09",435.2293,448.5798,435.2293,445.9097,27104.0],["1997-01-10",440.5695,459.2603,432.5591,456.5902,19984.0],["1997-01-13",459.2603,464.6005,443.2396,448.5798,38888.0],["1997-01-14",448.5799,448.5799,432.5591,437.8994,8804.0],["1997-01-15",437.8994,467.2707,437.8994,461.9305,27228.0],["1997-01-16",464.6006,469.9408,459.2603,469.9408,33412.0],["1997-01-17",467.2707,469.9408,456.5902,459.2603,17592.0],["1997-01-20",453.9201,456.5902,443.2396,451.25,16380.0],["1997-01-21",445.9098,448.5799,432.5592,432.5592,9748.0],["1997-01-22",416.5384,421.8787,408.5281,416.5384,35164.0],["1997-01-23",416.5385,448.5799,416.5385,432.5592,32632.0],["1997-01-24",437.8994,437.8994,395.1775,397.8476,40168.0],["1997-01-27",397.8476,403.1879,389.8373,403.1879,24420.0],["1997-01-28",405.858,419.2086,397.8476,397.8476,19212.0],["1997-01-29",400.5177,405.858,392.5074,400.5177,30256.0],["1997-01-30",403.1878,411.1982,400.5177,400.5177,22200.0],["1997-01-31",403.1879,413.8683,395.1775,395.1775,13896.0],["1997-02-03",403.1879,403.1879,392.5074,395.1775,15748.0],["1997-02-04",392.5074,403.1878,392.5074,400.5177,7388.0],["1997-02-05",405.8579,411.1981,384.497,387.1671,10444.0],["1997-02-06",387.1672,392.5074,381.8269,384.497,9040.0],["1997-02-07",384.4971,384.4971,360.466,373.8166,20264.0],["1997-02-10",371.1465,371.1465,352.4557,352.4557,27568.0],["1997-02-11",352.4556,365.8062,352.4556,365.8062,43316.0],["1997-02-12",363.1361,379.1568,360.466,363.1361,29456.0],["1997-02-13",363.1361,365.8062,355.1258,360.466,19304.0],["1997-02-14",363.1361,368.4763,360.4659,365.8062,27396.0],["1997-02-18",371.1465,371.1465,360.466,360.466,13400.0],["1997-02-19",363.1361,363.1361,339.105,341.7751,12056.0],["1997-02-20",336.4349,349.7855,333.7648,341.7751,27144.0],["1997-02-21",341.7751,344.4453,336.4349,341.7751,6652.0],["1997-02-24",341.7751,347.1154,336.4349,341.7751,19660.0],["1997-02-25",344.4452,352.4556,341.7751,347.1154,18940.0],["1997-02-26",344.4453,355.1257,339.105,341.7751,25668.0],["1997-02-27",339.105,341.7752,325.7544,328.4246,27900.0],["1997-02-28",325.7544,328.4246,315.074,328.4246,27772.0],["1997-03-03",320.4142,325.7544,315.074,317.7441,31560.0],["1997-03-04",323.0843,347.1154,323.0843,347.1154,33880.0],["1997-03-05",360.4659,379.1568,360.4659,376.4866,55456.0],["1997-03-06",381.8269,389.8373,371.1465,373.8166,21016.0],["1997-03-07",384.497,387.1671,371.1464,371.1464,18792.0],["1997-03-10",373.8166,384.4971,371.1465,379.1568,11832.0],["1997-03-11",381.8269,387.1672,373.8166,373.8166,30504.0],["1997-03-12",376.4867,376.4867,365.8063,368.4764,20896.0],["1997-03-13",371.1464,376.4866,368.4763,376.4866,31148.0],["1997-03-14",376.4867,403.1879,376.4867,395.1775,26648.0],["1997-03-17",395.1775,397.8477,381.8269,392.5074,21688.0],["1997-03-18",389.8373,403.1878,387.1671,400.5177,13636.0],["1997-03-19",403.1878,411.1982,392.5074,400.5177,13472.0],["1997-03-20",403.1879,403.1879,389.8373,397.8476,5376.0],["1997-03-21",400.5178,403.1879,395.1775,395.1775,14512.0],["1997-03-24",395.1775,408.5281,395.1775,395.1775,12008.0],["1997-03-25",395.1775,405.858,392.5074,400.5177,15576.0],["1997-03-26",400.5177,424.5488,400.5177,421.5449,19776.0],["1997-03-27",424.5487,448.5798,421.8786,429.889,44508.0],["1997-03-31",421.8787,424.5488,413.8684,416.8723,17812.0],["1997-04-01",408.5281,411.1982,400.5177,403.1879,15208.0],["1997-04-02",405.858,405.858,387.1672,392.5074,13108.0],["1997-04-03",384.497,387.1672,379.1568,384.497,34664.0],["1997-04-04",381.8269,392.5074,379.1568,392.5074,25600.0],["1997-04-07",392.5074,400.5177,392.5074,400.5177,16944.0],["1997-04-08",403.1878,427.2188,403.1878,427.2188,41912.0],["1997-04-09",427.219,432.5592,421.8787,424.5489,33152.0],["1997-04-10",421.8787,424.5488,411.1982,411.1982,9984.0],["1997-04-11",411.1982,411.1982,400.5177,403.1879,11800.0],["1997-04-14",400.5177,421.8786,397.8476,421.8786,14528.0],["1997-04-15",427.2189,427.2189,413.8684,419.2086,20964.0],["1997-04-16",421.8786,424.5487,413.8683,421.8786,9176.0],["1997-04-17",416.5384,427.2189,411.1982,413.8683,17908.0],["1997-04-18",413.8683,413.8683,400.5177,400.5177,30908.0],["1997-04-21",403.1879,411.1982,397.8476,405.858,35120.0],["1997-04-22",408.5281,411.1982,403.1879,405.858,19952.0],["1997-04-23",405.858,408.5281,400.5177,403.1879,19276.0],["1997-04-24",405.858,416.5384,403.1878,413.8683,18296.0],["1997-04-25",411.1982,416.5384,403.1878,413.8683,24768.0],["1997-04-28",411.1982,411.1982,397.8476,400.5177,17712.0],["1997-04-29",403.1878,403.1878,395.1775,400.5177,24520.0],["1997-04-30",400.5177,403.1878,397.8476,400.5177,15284.0],["1997-05-01",411.1982,413.8683,389.8373,397.8476,39020.0],["1997-05-02",397.8477,403.1879,381.8269,392.5074,21328.0],["1997-05-05",392.5074,400.5177,389.8373,400.5177,14784.0],["1997-05-06",400.5178,419.2086,397.8476,419.2086,15840.0],["1997-05-07",421.8787,424.5488,408.5281,408.5281,21656.0],["1997-05-08",408.528,435.2292,408.528,429.889,16680.0],["1997-05-09",435.2293,440.5695,424.5488,440.5695,13576.0],["1997-05-12",443.2396,456.5902,441.9045,456.5902,21456.0],["1997-05-13",456.5902,460.5954,449.9149,451.25,21904.0],["1997-05-14",456.5902,459.2603,449.9149,455.2552,24928.0],["1997-05-15",455.2551,455.2551,443.2396,443.2396,19800.0],["1997-05-16",440.5694,448.5798,437.8993,448.5798,15224.0],["1997-05-19",451.25,453.9201,448.5798,453.9201,11824.0],["1997-05-20",453.9201,461.9305,451.25,461.9305,10384.0],["1997-05-21",459.2603,471.2759,459.2603,469.9408,33132.0],["1997-05-22",464.6006,467.2707,456.5902,459.2603,40976.0],["1997-05-23",457.9252,475.281,456.5902,475.281,10888.0],["1997-05-27",475.281,475.281,455.2551,469.9408,10244.0],["1997-05-28",469.9407,473.9459,464.6005,473.9459,12956.0],["1997-05-29",473.9461,483.2915,469.9409,479.2863,11480.0],["1997-05-30",472.611,479.2863,467.2708,479.2863,24040.0],["1997-06-02",480.6213,507.3225,477.9512,504.6524,34316.0],["1997-06-03",505.9874,518.0029,499.3121,515.3328,46728.0],["1997-06-04",515.3331,520.6733,504.6526,507.3227,33524.0],["1997-06-05",507.3226,522.0082,504.6525,522.0082,28760.0],["1997-06-06",519.3379,520.673,501.9822,501.9822,19784.0],["1997-06-09",501.9822,507.3225,499.3121,499.3121,41692.0],["1997-06-10",499.3121,507.3224,496.6419,501.9822,23968.0],["1997-06-11",499.3122,500.6473,491.3019,492.6369,6480.0],["1997-06-12",493.972,496.6421,480.6214,480.6214,16088.0],["1997-06-13",480.6213,496.642,480.6213,495.307,16976.0],["1997-06-16",491.3018,497.9771,488.6316,497.9771,12676.0],["1997-06-17",497.977,507.3224,495.3069,501.9822,19148.0],["1997-06-18",507.3226,515.3329,507.3226,513.9979,13460.0],["1997-06-19",513.9978,518.0029,499.3121,499.3121,12060.0],["1997-06-20",504.6524,504.6524,491.3018,493.9719,8192.0],["1997-06-23",491.3018,493.9719,483.2914,488.6317,7280.0],["1997-06-24",485.9615,496.642,485.9615,491.3017,15488.0],["1997-06-25",496.6421,499.3122,491.3019,492.6369,12848.0],["1997-06-26",491.3018,499.3122,489.9667,493.9719,12696.0],["1997-06-27",507.3223,526.0131,507.3223,524.678,22312.0],["1997-06-30",526.0132,535.3586,526.0132,534.0236,32460.0],["1997-07-01",534.0236,552.7144,531.3535,552.7144,20068.0],["1997-07-02",552.7144,572.7403,547.3742,568.7351,37720.0],["1997-07-03",576.7454,576.7454,571.4052,576.7454,22796.0],["1997-07-07",579.4156,596.7713,579.4156,588.761,38216.0],["1997-07-08",590.0961,592.7663,571.4053,574.0754,34980.0],["1997-07-09",571.4053,574.0754,547.3742,558.0547,25092.0],["1997-07-10",560.7249,571.4054,544.7042,571.4054,54952.0],["1997-07-11",598.1064,624.8075,591.4311,600.7765,67652.0],["1997-07-14",602.1118,602.1118,568.7353,571.4054,29808.0],["1997-07-15",571.4052,606.1167,566.065,600.7765,60448.0],["1997-07-16",611.4571,667.5296,611.4571,659.5192,72548.0],["1997-07-17",664.8595,672.8698,646.1686,659.5192,26700.0],["1997-07-18",658.1841,659.5192,630.1479,643.4985,36480.0],["1997-07-21",640.8286,644.8337,632.8182,640.8286,62724.0],["1997-07-22",640.8282,643.4983,619.4673,642.1633,80796.0],["1997-07-23",642.1634,643.4985,624.8077,624.8077,36888.0],["1997-07-24",628.8129,628.8129,610.122,622.1376,35144.0],["1997-07-25",616.7973,627.4778,615.4623,627.4778,16568.0],["1997-07-28",630.1479,640.8284,630.1479,635.4882,21620.0],["1997-07-29",635.4881,662.1893,635.4881,662.1893,53976.0],["1997-07-30",662.1893,688.8905,659.5192,686.2204,40716.0],["1997-07-31",688.8905,688.8905,658.1841,667.5295,26572.0],["1997-08-01",662.1893,666.1945,656.8491,660.8542,10564.0],["1997-08-04",659.5192,660.8542,652.8439,660.8542,13076.0],["1997-08-05",660.8542,678.2099,654.1789,676.8749,18608.0],["1997-08-06",694.2307,702.2411,687.5554,694.2307,14592.0],["1997-08-07",699.5709,699.5709,662.1893,662.1893,12112.0],["1997-08-08",643.4985,656.8491,635.4881,646.1686,18644.0],["1997-08-11",654.1788,656.8489,636.823,642.1633,12868.0],["1997-08-12",646.1687,654.1791,639.4934,639.4934,21644.0],["1997-08-13",640.8282,646.1684,638.1581,642.1633,10668.0],["1997-08-14",643.4986,646.1687,616.7974,628.8129,33992.0],["1997-08-15",631.483,640.8284,630.1479,635.4882,23780.0],["1997-08-18",635.4882,646.1687,634.1532,639.4934,19336.0],["1997-08-19",648.8389,670.1998,643.4986,668.8647,26616.0],["1997-08-20",672.8697,692.8955,672.8697,687.5553,16248.0],["1997-08-21",684.8855,704.9114,684.8855,691.5608,25096.0],["1997-08-22",686.2204,686.2204,678.2101,683.5503,24332.0],["1997-08-25",686.2204,711.5866,684.8854,702.2411,19812.0],["1997-08-26",702.2412,758.3137,698.236,747.6332,26868.0],["1997-08-27",748.9681,756.9785,736.9526,738.2877,41716.0],["1997-08-28",740.9578,758.3136,732.9474,755.6434,47392.0],["1997-08-29",758.3136,760.9837,735.6176,735.6176,6312.0],["1997-09-02",731.6125,750.3033,727.6073,743.6281,18028.0],["1997-09-03",747.6332,763.6539,742.2929,747.6332,26200.0],["1997-09-04",747.633,785.0146,744.9629,763.6537,35064.0],["1997-09-05",766.324,778.3395,764.9889,768.9941,19640.0],["1997-09-08",768.9941,785.0148,768.9941,785.0148,22752.0],["1997-09-09",782.3447,797.0303,777.0044,790.355,15104.0],["1997-09-10",798.3654,822.3964,794.3602,798.3654,25164.0],["1997-09-11",798.3655,814.3862,779.6746,779.6746,22436.0],["1997-09-12",790.355,838.4172,790.355,838.4172,76636.0],["1997-09-15",854.4377,863.7831,841.0871,859.778,43616.0],["1997-09-16",862.4481,862.4481,827.7366,833.0768,48264.0],["1997-09-17",838.417,862.4481,835.7469,850.4326,34916.0],["1997-09-18",859.778,863.7832,854.4378,863.7832,22436.0],["1997-09-19",865.1182,873.1286,849.0975,850.4326,21864.0],["1997-09-22",854.4377,863.7831,849.0975,859.778,21016.0],["1997-09-23",859.7781,859.7781,830.4068,835.7471,22996.0],["1997-09-24",817.0561,830.4067,811.7159,823.7314,21352.0],["1997-09-25",819.7263,853.1028,817.0562,838.4172,15812.0],["1997-09-26",830.4066,841.0871,825.0664,826.4014,21176.0],["1997-09-29",826.4016,843.7574,819.7263,841.0873,13796.0],["1997-09-30",843.7574,843.7574,825.0666,835.7471,7728.0],["1997-10-01",835.747,839.7521,829.0717,833.0768,16380.0],["1997-10-02",830.4067,857.1079,827.7366,857.1079,21800.0],["1997-10-03",875.7985,883.8089,870.4583,883.8089,20752.0],["1997-10-06",918.5205,961.2424,915.8504,947.8918,48760.0],["1997-10-07",939.8817,971.9231,929.2012,963.9128,32844.0],["1997-10-08",965.2477,966.5828,934.5414,939.8816,26428.0],["1997-10-09",942.5514,998.6239,937.2112,994.6187,22968.0],["1997-10-10",995.954,999.9592,967.9178,970.5879,19048.0],["1997-10-13",975.9282,990.6138,934.5413,949.227,41156.0],["1997-10-14",947.892,947.892,905.1701,914.5155,29648.0],["1997-10-15",907.8403,943.8869,906.5052,943.8869,25476.0],["1997-10-16",950.5621,966.5828,907.8402,909.1753,26416.0],["1997-10-17",902.5001,913.1806,865.1184,893.1547,44356.0],["1997-10-20",902.5,942.5518,899.8299,942.5518,20752.0],["1997-10-21",947.8919,979.9333,945.2218,979.9333,30392.0],["1997-10-22",979.9332,986.6085,963.9125,966.5826,18248.0],["1997-10-23",918.5209,982.6037,918.5209,961.2428,26620.0],["1997-10-24",981.2685,981.2685,961.2426,969.253,11720.0],["1997-10-27",945.222,950.5622,793.0252,793.0252,32904.0],["1997-10-28",710.2514,878.4689,704.9112,863.7832,76224.0],["1997-10-29",867.7887,897.16,850.433,877.1342,36448.0],["1997-10-30",865.1182,917.1855,851.7676,897.1596,39160.0],["1997-10-31",910.5102,918.5205,871.7935,878.4688,24588.0],["1997-11-03",894.4896,906.5051,885.1442,906.5051,10896.0],["1997-11-04",911.8454,953.2322,911.8454,953.2322,19640.0],["1997-11-05",982.6034,982.6034,950.562,971.9229,23532.0],["1997-11-06",969.2532,974.5934,955.9026,961.2428,31596.0],["1997-11-07",934.5415,945.2219,923.861,929.2012,22640.0],["1997-11-10",945.222,958.5726,939.8817,943.8869,16096.0],["1997-11-11",966.5828,966.5828,910.5104,923.1934,46600.0],["1997-11-12",902.5,929.2011,854.4378,873.1287,40068.0],["1997-11-13",875.7986,897.1596,803.7054,854.4377,70928.0],["1997-11-14",865.1184,881.1391,851.7678,881.1391,43548.0],["1997-11-17",918.5207,922.5258,889.1494,899.8298,27956.0],["1997-11-18",899.8298,899.8298,818.3912,831.7418,49260.0],["1997-11-19",819.7264,822.3965,778.3395,785.0148,48860.0],["1997-11-20",817.0562,827.7366,809.0458,814.386,26816.0],["1997-11-21",819.7262,831.7417,814.3859,818.3911,33100.0],["1997-11-24",815.721,815.721,759.6485,775.6693,26844.0],["1997-11-25",775.6693,779.6745,731.6123,760.9836,46956.0],["1997-11-26",768.9941,768.9941,755.6435,758.3137,20760.0],["1997-11-28",755.6434,758.3135,748.9681,748.9681,7440.0],["1997-12-01",747.6331,747.6331,694.2308,727.6072,53300.0],["1997-12-02",727.6072,777.0044,727.6072,771.6641,42212.0],["1997-12-03",795.6953,811.716,785.0148,809.0459,24260.0],["1997-12-04",809.0459,831.7419,768.9941,770.3292,29456.0],["1997-12-05",768.994,809.0458,763.6538,801.0355,32976.0],["1997-12-08",811.716,843.7574,811.716,842.4224,27712.0],["1997-12-09",845.0925,849.0977,806.3758,811.716,31656.0],["1997-12-10",809.0457,811.7159,798.3653,803.7055,27560.0],["1997-12-11",779.6746,781.0097,743.628,758.3137,27092.0],["1997-12-12",760.9837,764.9888,715.5917,718.2618,38796.0],["1997-12-15",719.597,723.6022,659.5193,672.8699,61920.0],["1997-12-16",668.8645,716.9267,668.8645,715.5916,52740.0],["1997-12-17",715.5917,726.2721,675.5399,684.8853,94144.0],["1997-12-18",684.8852,704.9111,650.1737,650.1737,62748.0],["1997-12-19",616.7973,624.8077,555.3846,622.1376,161840.0],["1997-12-22",643.4986,648.8388,604.7818,610.1221,38576.0],["1997-12-23",614.1272,614.1272,566.0651,575.4105,74560.0],["1997-12-24",586.091,604.7819,576.7456,602.1118,26048.0],["1997-12-26",616.7974,618.1324,598.1065,610.1221,10812.0],["1997-12-29",614.1273,662.1894,614.1273,639.4934,45492.0],["1997-12-30",646.1686,660.8542,640.8284,660.8542,48964.0],["1997-12-31",662.1893,683.5503,659.5192,675.5399,38284.0],["1998-01-02",674.2049,674.2049,644.8336,652.8439,41456.0],["1998-01-05",656.849,662.1893,575.4104,590.0961,47824.0],["1998-01-06",574.0755,582.0859,542.0341,559.3899,91704.0],["1998-01-07",566.065,591.4311,550.0443,584.7558,71336.0],["1998-01-08",579.4155,579.4155,536.6937,543.369,47768.0],["1998-01-09",536.6939,536.6939,499.3122,522.0082,76764.0],["1998-01-12",492.6368,527.3483,487.2966,491.3017,50308.0],["1998-01-13",512.6627,547.3743,512.6627,526.0133,72712.0],["1998-01-14",534.0235,547.3741,530.0184,539.3638,57628.0],["1998-01-15",542.0339,558.0546,542.0339,544.704,50868.0],["1998-01-16",552.7145,566.0651,550.0444,564.73,35788.0],["1998-01-20",592.7662,604.7817,568.7351,598.1064,60936.0],["1998-01-21",598.1066,598.1066,574.0756,580.7509,42284.0],["1998-01-22",544.7043,555.3848,515.333,520.6732,110832.0],["1998-01-23",531.3534,534.0235,479.2861,483.2913,99916.0],["1998-01-26",509.9925,523.3431,488.6315,519.3379,57328.0],["1998-01-27",519.3382,524.6785,501.9825,507.3227,58568.0],["1998-01-28",515.3331,516.6681,507.3227,507.3227,39072.0],["1998-01-29",523.3432,544.7042,523.3432,542.0341,60204.0],["1998-01-30",547.3743,547.3743,511.3277,511.3277,29644.0],["1998-02-02",515.3329,520.6732,493.972,518.0031,39276.0],["1998-02-03",511.3276,518.0029,505.9874,512.6627,27760.0],["1998-02-04",518.0031,536.6939,516.668,518.0031,106160.0],["1998-02-05",527.3485,539.364,508.6576,508.6576,118080.0],["1998-02-06",507.3224,512.6627,484.6264,491.3017,113248.0],["1998-02-09",488.6316,500.6472,459.2603,459.2603,133176.0],["1998-02-10",460.5954,479.2862,460.5954,467.2707,78116.0],["1998-02-11",480.6214,491.3019,461.9305,479.2863,98440.0],["1998-02-12",480.6212,480.6212,453.92,460.5953,87540.0],["1998-02-13",461.9304,473.946,461.9304,469.9408,44184.0],["1998-02-17",480.6212,480.6212,440.5694,448.5798,75852.0],["1998-02-18",452.585,471.2759,452.585,469.9408,63252.0],["1998-02-19",480.6213,484.6265,464.6006,467.2707,60100.0],["1998-02-20",467.2707,468.6058,445.9098,459.2603,44928.0],["1998-02-23",457.9253,457.9253,425.8839,433.8943,108116.0],["1998-02-24",435.2293,444.5747,433.8942,437.8994,51108.0],["1998-02-25",443.2396,468.6058,443.2396,459.2603,50532.0],["1998-02-26",501.9822,504.6523,488.6316,499.3121,107148.0],["1998-02-27",509.9926,512.6627,488.6317,488.6317,33556.0],["1998-03-02",518.0031,526.0134,512.6628,518.0031,64340.0],["1998-03-03",518.0028,540.6988,508.6574,532.6885,69108.0],["1998-03-04",532.6885,544.704,528.6833,532.6885,63776.0],["1998-03-05",527.3483,548.7093,520.673,538.0288,38680.0],["1998-03-06",542.0341,543.3692,513.9979,522.0082,35268.0],["1998-03-09",512.6627,513.9977,491.3017,491.3017,64512.0],["1998-03-10",501.9821,501.9821,485.9614,496.6419,37384.0],["1998-03-11",499.312,520.673,493.9718,496.6419,24532.0],["1998-03-12",501.9821,505.9873,479.2861,496.6419,26852.0],["1998-03-13",501.9822,515.3328,491.3017,503.3172,29668.0],["1998-03-16",504.6523,504.6523,485.9615,491.3017,18020.0],["1998-03-17",491.3018,491.3018,461.9305,484.6265,48104.0],["1998-03-18",487.2965,516.6678,487.2965,516.6678,49232.0],["1998-03-19",534.0237,534.0237,508.6575,523.3432,55016.0],["1998-03-20",526.0133,540.699,516.6679,536.6938,65952.0],["1998-03-23",603.4467,603.4467,590.0961,598.1064,120880.0],["1998-03-24",598.1065,598.1065,574.0754,574.0754,43756.0],["1998-03-25",574.0755,586.0911,567.4002,586.0911,54324.0],["1998-03-26",586.0908,607.4518,584.7558,600.7765,43680.0],["1998-03-27",600.7767,608.7871,555.3847,559.3899,88408.0],["1998-03-30",559.3897,567.4001,534.0236,535.3586,94876.0],["1998-03-31",531.3538,531.3538,503.3175,507.3227,95312.0],["1998-04-01",511.3278,523.3433,507.3226,518.0031,153220.0],["1998-04-02",523.3432,527.3484,505.9874,505.9874,109796.0],["1998-04-03",505.9875,515.3329,488.6317,495.307,57424.0],["1998-04-06",500.6472,505.9875,492.6369,495.307,24008.0],["1998-04-07",499.3122,499.3122,487.2966,493.9719,34488.0],["1998-04-08",499.3121,511.3277,496.642,511.3277,27476.0],["1998-04-09",509.9925,509.9925,484.6264,485.9615,34656.0],["1998-04-13",489.9667,497.9771,480.6213,484.6265,38944.0],["1998-04-14",484.6265,488.6317,476.6161,484.6265,44912.0],["1998-04-15",488.6315,519.3379,487.2965,516.6678,64840.0],["1998-04-16",509.9925,516.6678,500.6471,512.6627,37560.0],["1998-04-17",516.668,527.3485,501.9823,522.0082,73164.0],["1998-04-20",526.0135,538.029,520.6732,520.6732,48616.0],["1998-04-21",526.0133,540.6989,523.3432,538.0288,39092.0],["1998-04-22",544.7041,552.7145,530.0185,531.3535,41536.0],["1998-04-23",530.0185,536.6938,522.0081,530.0185,23900.0],["1998-04-24",532.6886,532.6886,519.338,523.3432,20140.0],["1998-04-27",515.3328,516.6678,501.9822,512.6627,19576.0],["1998-04-28",523.3431,532.6885,500.6471,532.6885,25032.0],["1998-04-29",528.6834,555.3845,526.0132,552.7144,48828.0],["1998-04-30",552.7145,556.7196,538.0288,538.0288,45964.0],["1998-05-01",544.7041,579.4156,544.7041,578.0806,54560.0],["1998-05-04",579.4157,579.4157,560.7249,566.0651,22496.0],["1998-05-05",564.73,576.7456,558.0548,575.4105,23404.0],["1998-05-06",575.4105,575.4105,550.0444,563.395,32952.0],["1998-05-07",560.725,560.725,542.0342,550.0446,24644.0],["1998-05-08",550.0443,554.0494,544.704,547.3741,17268.0],["1998-05-11",576.7457,584.7561,570.0704,572.7405,66360.0],["1998-05-12",574.0755,580.7508,564.7301,566.0651,30004.0],["1998-05-13",572.7403,572.7403,550.0443,552.7144,29776.0],["1998-05-14",542.0339,550.0443,542.0339,543.369,34656.0],["1998-05-15",543.369,543.369,528.6833,534.0236,37036.0],["1998-05-18",534.0237,534.0237,501.9823,504.6524,35524.0],["1998-05-19",518.0031,526.0135,515.333,520.6732,31836.0],["1998-05-20",520.6732,524.6783,508.6576,508.6576,21936.0],["1998-05-21",509.9926,522.0081,501.9822,515.3328,52048.0],["1998-05-22",512.6627,520.6731,509.9926,511.3277,22300.0],["1998-05-26",515.3327,516.6678,493.9718,496.6419,26576.0],["1998-05-27",491.3019,501.9823,487.2967,492.6369,29152.0],["1998-05-28",495.3069,499.3121,483.2914,499.3121,45704.0],["1998-05-29",504.6523,509.9925,492.6368,503.3172,22196.0],["1998-06-01",501.9823,503.3174,480.6214,480.6214,34408.0],["1998-06-02",483.2914,492.6368,480.6213,491.3017,39052.0],["1998-06-03",491.3018,493.9719,481.9564,481.9564,19040.0],["1998-06-04",489.9667,504.6524,487.2966,500.6472,31360.0],["1998-06-05",505.9876,511.3279,501.9825,507.3227,13808.0],["1998-06-08",512.6627,513.9977,488.6316,491.3017,29284.0],["1998-06-09",492.6368,492.6368,484.6264,485.9615,18484.0],["1998-06-10",484.6265,484.6265,464.6006,467.2707,26804.0],["1998-06-11",467.2706,469.9407,440.5694,443.2396,34964.0],["1998-06-12",441.9046,452.5851,421.8787,452.5851,48604.0],["1998-06-15",440.5695,441.9045,424.5488,428.554,45276.0],["1998-06-16",432.5592,453.9201,432.5592,452.5851,44376.0],["1998-06-17",464.6006,472.6109,460.5954,461.9305,24516.0],["1998-06-18",461.9304,465.9356,443.2396,444.5747,36068.0],["1998-06-19",453.9201,461.9304,448.5799,449.9149,32360.0],["1998-06-22",451.25,467.2707,449.9149,459.2603,27824.0],["1998-06-23",467.2707,473.946,460.5954,461.9305,22528.0],["1998-06-24",475.2811,479.2863,455.2552,464.6006,29552.0],["1998-06-25",464.6006,468.6058,448.5799,451.25,27868.0],["1998-06-26",453.92,456.5902,427.2189,443.2396,27172.0],["1998-06-29",440.5694,455.2551,439.2344,443.2396,21120.0],["1998-06-30",452.585,452.585,423.2137,427.2188,44736.0],["1998-07-01",427.2189,439.2344,421.8787,437.8994,36396.0],["1998-07-02",435.2293,457.9253,435.2293,451.25,17200.0],["1998-07-06",448.5799,448.5799,435.2293,436.5643,15132.0],["1998-07-07",435.2292,436.5643,424.5487,427.2188,26848.0],["1998-07-08",425.8839,432.5592,423.2137,423.2137,40824.0],["1998-07-09",423.2137,424.5488,411.1982,413.8683,29304.0],["1998-07-10",412.5333,419.2086,405.858,411.1982,18400.0],["1998-07-13",407.193,407.193,389.8373,393.8424,46420.0],["1998-07-14",387.1671,400.5177,385.8321,393.8424,39976.0],["1998-07-15",403.1878,416.5384,403.1878,416.5384,40512.0],["1998-07-16",416.5385,420.5436,405.858,419.2086,28256.0],["1998-07-17",407.193,424.5488,407.193,415.2034,38504.0],["1998-07-20",409.8632,412.5333,396.5126,397.8476,14764.0],["1998-07-21",397.8475,400.5177,376.4866,381.8268,48144.0],["1998-07-22",377.8218,389.8373,367.1413,389.8373,81876.0],["1998-07-23",392.5074,393.8425,373.8166,373.8166,18812.0],["1998-07-24",373.8166,373.8166,347.1154,356.4608,46272.0],["1998-07-27",359.131,364.4712,347.1154,356.4608,28268.0],["1998-07-28",355.1257,357.7958,343.1102,344.4452,37596.0],["1998-07-29",351.1206,352.4556,340.4401,351.1206,29736.0],["1998-07-30",356.4608,384.497,356.4608,377.8217,31756.0],["1998-07-31",380.4918,380.4918,361.801,364.4711,24420.0],["1998-08-03",361.801,368.4763,343.1102,344.4452,20696.0],["1998-08-04",349.7855,352.4556,331.0947,339.105,36296.0],["1998-08-05",336.4349,337.7699,317.7441,321.7492,50108.0],["1998-08-06",321.7493,349.7856,321.7493,345.7804,22108.0],["1998-08-07",345.7803,372.4815,345.7803,359.1309,35932.0],["1998-08-10",361.801,361.801,332.4297,333.7648,18808.0],["1998-08-11",321.7493,327.0896,312.4039,320.4143,55076.0],["1998-08-12",328.4246,340.4401,323.0843,335.0999,26012.0],["1998-08-13",344.4453,344.4453,325.7544,329.7596,16244.0],["1998-08-14",336.4349,340.4401,321.7492,323.0843,26032.0],["1998-08-17",320.4141,323.0843,313.7389,315.0739,26492.0],["1998-08-18",319.0791,332.4297,315.074,329.7596,17832.0],["1998-08-19",341.7752,353.7907,337.77,352.4557,43104.0],["1998-08-20",356.4608,359.1309,339.105,359.1309,37996.0],["1998-08-21",347.1154,353.7907,325.7545,352.4557,28072.0],["1998-08-24",349.7854,351.1205,327.0894,327.0894,13036.0],["1998-08-25",327.0896,332.4298,316.4091,324.4194,13200.0],["1998-08-26",311.0688,323.0843,293.713,296.3831,30276.0],["1998-08-27",283.0325,283.0325,272.352,279.0273,46756.0],["1998-08-28",277.6924,289.7079,253.6613,275.0223,41080.0],["1998-08-31",275.0222,283.0326,250.9911,252.3262,34756.0],["1998-09-01",259.0014,281.6974,253.6612,272.352,39220.0],["1998-09-02",273.6871,299.0532,273.6871,281.6975,22416.0],["1998-09-03",275.0222,299.0533,268.3469,297.7182,24168.0],["1998-09-04",320.4143,321.7493,299.0533,319.0792,26768.0],["1998-09-08",336.4349,344.4452,316.409,331.0946,39644.0],["1998-09-09",333.7648,335.0998,309.7337,313.7389,29464.0],["1998-09-10",307.0637,339.1051,301.7235,325.7545,31940.0],["1998-09-11",331.0947,348.4504,328.4245,339.105,30756.0],["1998-09-14",352.4556,373.8166,348.4505,351.1206,34756.0],["1998-09-15",336.4349,348.4504,333.7648,343.1102,32064.0],["1998-09-16",347.1154,363.1361,347.1154,361.801,20768.0],["1998-09-17",347.1155,353.7908,341.7752,345.7804,21296.0],["1998-09-18",343.1102,347.1154,337.77,339.105,20820.0],["1998-09-21",328.4245,337.77,327.0895,337.77,11736.0],["1998-09-22",331.0947,336.4349,320.4142,333.7648,14280.0],["1998-09-23",341.7752,361.8011,341.7752,360.466,22376.0],["1998-09-24",357.7959,357.7959,329.7596,329.7596,17236.0],["1998-09-25",325.7545,347.1155,325.7545,345.7804,7484.0],["1998-09-28",341.7752,356.4609,337.77,340.4402,13024.0],["1998-09-29",340.4402,341.7752,325.7545,340.4402,13184.0],["1998-09-30",323.0844,331.0947,319.0792,324.4194,14404.0],["1998-10-01",320.4142,331.0947,299.0533,307.0636,25932.0],["1998-10-02",308.3986,309.7336,285.7026,309.7336,23312.0],["1998-10-05",311.0688,313.7389,289.7078,297.7182,13804.0],["1998-10-06",299.0532,307.0636,281.6975,299.0532,16480.0],["1998-10-07",295.048,296.3831,288.3727,293.713,12800.0],["1998-10-08",277.6923,284.3676,269.6819,281.6975,20724.0],["1998-10-09",281.6975,287.0377,277.6923,283.0326,25092.0],["1998-10-12",283.0325,299.0532,283.0325,299.0532,14168.0],["1998-10-13",293.7129,299.0531,283.0324,289.7077,14660.0],["1998-10-14",296.3831,303.0584,292.378,296.3831,20052.0],["1998-10-15",291.0429,352.4557,288.3728,352.4557,23404.0],["1998-10-16",328.4245,379.1568,327.0895,376.4866,43752.0],["1998-10-19",371.1465,379.1568,341.7752,351.1206,25748.0],["1998-10-20",355.1257,359.1309,344.4452,359.1309,25960.0],["1998-10-21",359.1309,379.1567,356.4607,371.1464,20660.0],["1998-10-22",375.1516,395.1775,371.1464,384.497,47000.0],["1998-10-23",376.4866,381.8269,357.7958,357.7958,34268.0],["1998-10-26",361.8011,396.5126,360.466,392.5074,58748.0],["1998-10-27",397.8475,415.2033,377.8217,381.8268,44628.0],["1998-10-28",375.1516,392.5073,363.136,376.4866,21064.0],["1998-10-29",379.1567,392.5073,371.1464,372.4814,15176.0],["1998-10-30",373.8166,395.1775,372.4815,395.1775,45812.0],["1998-11-02",405.8579,416.5384,403.1878,416.5384,44928.0],["1998-11-03",416.5384,416.5384,397.8476,401.8528,19136.0],["1998-11-04",405.858,415.2034,395.1775,397.8476,19420.0],["1998-11-05",397.8476,415.2034,385.8321,413.8683,24084.0],["1998-11-06",408.5281,428.554,407.193,425.8839,49640.0],["1998-11-09",427.2189,441.9046,405.858,405.858,25756.0],["1998-11-10",400.5178,400.5178,373.8166,379.1568,28328.0],["1998-11-11",384.497,392.5074,363.1361,365.8062,37308.0],["1998-11-12",367.1412,379.1567,364.4711,372.4814,17324.0],["1998-11-13",379.1567,385.832,368.4763,372.4814,11944.0],["1998-11-16",365.8062,367.1413,345.7803,355.1257,20464.0],["1998-11-17",352.4556,361.801,347.1153,349.7855,19624.0],["1998-11-18",344.4452,347.1153,331.0946,344.4452,32848.0],["1998-11-19",336.4349,347.1154,328.4246,335.0999,27016.0],["1998-11-20",335.0999,361.8011,335.0999,352.4557,29472.0],["1998-11-23",357.7958,359.1309,325.7544,333.7648,40032.0],["1998-11-24",328.4245,339.105,321.7492,331.0946,35872.0],["1998-11-25",331.0947,339.1051,319.0792,319.0792,24848.0],["1998-11-27",323.0842,323.0842,304.3934,305.7285,12008.0],["1998-11-30",293.713,300.3883,276.3573,283.0326,67216.0],["1998-12-01",279.0273,299.0532,272.352,292.3779,42492.0],["1998-12-02",299.0532,299.0532,276.3572,276.3572,29884.0],["1998-12-03",275.0221,288.3727,269.6819,277.6923,47352.0],["1998-12-04",283.0325,285.7026,271.017,277.6923,25804.0],["1998-12-07",277.6922,301.7233,271.0169,300.3882,48556.0],["1998-12-08",304.3934,304.3934,289.7078,292.3779,24512.0],["1998-12-09",291.0429,293.7131,277.6923,285.7027,15932.0],["1998-12-10",285.7026,287.0377,272.352,276.3572,28944.0],["1998-12-11",269.6819,277.6923,267.0118,267.0118,24092.0],["1998-12-14",267.0119,279.0274,264.3417,271.017,23128.0],["1998-12-15",269.6819,272.3521,261.6716,263.0067,23240.0],["1998-12-16",275.0221,291.0428,275.0221,288.3727,53152.0],["1998-12-17",285.7028,287.0378,269.682,275.0223,36912.0],["1998-12-18",263.0066,277.6923,261.6716,276.3572,27688.0],["1998-12-21",276.3572,276.3572,267.0118,269.6819,25772.0],["1998-12-22",267.0118,276.3572,261.6715,267.0118,22588.0],["1998-12-23",268.3468,292.3779,261.6716,291.0428,40924.0],["1998-12-24",285.7027,287.0377,277.6923,283.0326,14452.0],["1998-12-28",277.6922,284.3675,265.6767,269.6819,27536.0],["1998-12-29",257.6664,269.682,257.6664,268.3469,28324.0],["1998-12-30",261.6715,271.0169,261.6715,269.6819,25596.0],["1998-12-31",264.3417,289.7078,263.0066,288.3727,43016.0],["1999-01-04",293.713,308.3987,285.7026,308.3987,41668.0],["1999-01-05",304.3935,305.7286,292.378,304.3935,24732.0],["1999-01-06",308.3987,329.7596,308.3987,329.7596,44552.0],["1999-01-07",320.4142,347.1154,312.4038,347.1154,47676.0],["1999-01-08",341.7751,352.4556,331.0947,343.1102,35192.0],["1999-01-11",331.0947,332.4298,321.7493,324.4194,55280.0],["1999-01-12",324.4193,324.4193,301.7233,305.7285,32688.0],["1999-01-13",293.7131,295.0481,279.0274,280.3625,40004.0],["1999-01-14",285.7027,291.0429,280.3624,283.0326,39652.0],["1999-01-15",315.0739,316.409,296.3831,301.7234,59672.0],["1999-01-19",307.0635,308.3986,296.3831,300.3882,17520.0],["1999-01-20",301.7233,301.7233,289.7077,289.7077,20176.0],["1999-01-21",291.0429,315.074,291.0429,312.4038,41300.0],["1999-01-22",307.0636,311.0688,301.7234,304.3935,25568.0],["1999-01-25",304.3935,305.7285,296.3831,301.7234,33532.0],["1999-01-26",303.0584,303.0584,283.0325,284.3676,27420.0],["1999-01-27",288.3728,289.7078,281.6975,281.6975,17636.0],["1999-01-28",281.6975,284.3676,271.017,271.017,43284.0],["1999-01-29",271.017,271.017,254.9962,267.0118,167288.0],["1999-02-01",269.6819,273.6871,248.321,250.9911,325128.0],["1999-02-02",249.6561,264.3417,248.321,261.6716,98752.0],["1999-02-03",261.6716,275.0222,257.6664,268.3469,55064.0],["1999-02-04",267.0119,269.682,257.6665,259.0015,38732.0],["1999-02-05",261.6716,267.0118,257.6664,261.6716,26512.0],["1999-02-08",265.6768,267.0118,257.6664,261.6716,24228.0],["1999-02-09",261.6716,264.3417,256.3314,257.6664,24092.0],["1999-02-10",257.6665,261.6717,253.6613,253.6613,26396.0],["1999-02-11",253.6613,264.3418,252.3263,260.3366,35892.0],["1999-02-12",259.0016,260.3366,250.9912,253.6613,18808.0],["1999-02-16",254.9962,256.3313,238.9755,248.321,39992.0],["1999-02-17",245.6508,246.9859,240.3106,241.6456,20500.0],["1999-02-18",244.3158,253.6612,238.9756,250.9911,23060.0],["1999-02-19",248.321,249.6561,241.6457,244.3158,19048.0],["1999-02-22",250.9911,250.9911,244.3158,245.6509,21692.0],["1999-02-23",245.6509,249.6561,242.9808,249.6561,21100.0],["1999-02-24",249.6561,250.9911,242.9808,246.986,19536.0],["1999-02-25",245.651,253.6613,244.3159,253.6613,28320.0],["1999-02-26",254.9963,254.9963,242.9807,245.6509,11184.0],["1999-03-01",249.656,249.656,230.9652,236.3055,22128.0],["1999-03-02",237.6405,238.9756,229.6302,230.9652,11756.0],["1999-03-03",240.3107,261.6717,238.9757,260.3366,55328.0],["1999-03-04",257.6664,276.3572,254.9962,267.0118,47696.0],["1999-03-05",272.3521,275.0222,261.6716,263.0067,27728.0],["1999-03-08",267.0118,283.0325,267.0118,281.6975,60672.0],["1999-03-09",281.6974,281.6974,268.3468,273.6871,27184.0],["1999-03-10",283.0325,305.7285,283.0325,305.7285,73956.0],["1999-03-11",317.7441,325.7544,299.0532,301.7234,87312.0],["1999-03-12",315.0741,325.7545,311.0689,325.7545,55116.0],["1999-03-15",325.7544,325.7544,300.3883,312.4038,29792.0],["1999-03-16",304.3935,308.3986,295.048,299.0532,20772.0],["1999-03-17",304.3935,317.7441,301.7234,316.409,52868.0],["1999-03-18",328.4245,337.77,324.4194,337.77,104696.0],["1999-03-19",341.7751,349.7855,336.4349,344.4452,61056.0],["1999-03-22",352.4556,389.8372,352.4556,385.8321,70256.0],["1999-03-23",387.1671,387.1671,361.801,364.4711,69172.0],["1999-03-24",369.8114,381.827,367.1413,368.4764,36756.0],["1999-03-25",365.8062,372.4814,357.7958,372.4814,35500.0],["1999-03-26",381.8268,381.8268,373.8165,381.8268,40448.0],["1999-03-29",400.5177,405.8579,395.1775,401.8528,40884.0],["1999-03-30",392.5074,395.1775,377.8217,388.5022,21772.0],["1999-03-31",388.5022,391.1723,372.4815,388.5022,26272.0],["1999-04-01",375.1516,377.8218,359.1309,363.1361,20048.0],["1999-04-05",364.4711,369.8114,359.1309,364.4711,19532.0],["1999-04-06",364.4712,367.1413,351.1206,356.4608,19028.0],["1999-04-07",345.7804,348.4505,333.7648,336.435,22132.0],["1999-04-08",333.7648,345.7803,331.0947,339.105,31444.0],["1999-04-09",340.4401,361.801,339.105,361.801,45724.0],["1999-04-12",355.1257,361.801,347.1154,347.1154,15344.0],["1999-04-13",347.1154,357.7959,345.7803,355.1257,18460.0],["1999-04-14",349.7855,356.4608,339.105,355.1257,29384.0],["1999-04-15",357.7958,373.8165,356.4607,371.1464,34964.0],["1999-04-16",381.8269,412.5333,376.4867,400.5177,55488.0],["1999-04-19",405.858,419.2086,403.1879,409.8632,66096.0],["1999-04-20",409.8631,411.1982,388.5022,401.8528,37112.0],["1999-04-21",403.1879,419.2086,400.5177,409.8632,30540.0],["1999-04-22",409.8632,424.5489,400.5178,424.5489,49368.0],["1999-04-23",419.2086,420.5436,400.5177,407.193,26540.0],["1999-04-26",400.5178,403.1879,388.5022,396.5126,13816.0],["1999-04-27",392.5074,411.1982,389.8373,407.193,18412.0],["1999-04-28",409.8631,447.2448,409.8631,445.9097,56972.0],["1999-04-29",437.8994,453.9201,427.2189,449.9149,35832.0],["1999-04-30",448.5799,453.9201,431.2241,437.8994,26920.0],["1999-05-03",432.5591,460.5953,429.889,460.5953,39132.0],["1999-05-04",456.5902,465.9356,433.8942,445.9097,31060.0],["1999-05-05",435.2292,444.5746,421.8786,443.2396,44492.0],["1999-05-06",439.2345,440.5695,421.8787,423.2137,31704.0],["1999-05-07",411.1982,436.5643,403.1878,435.2292,31536.0],["1999-05-10",432.5591,441.9045,423.2137,427.2188,36108.0],["1999-05-11",421.8787,432.5592,419.2086,423.2137,52792.0],["1999-05-12",403.1879,413.8683,403.1879,403.1879,38484.0],["1999-05-13",411.1982,425.8839,409.8632,423.2137,35308.0],["1999-05-14",421.8787,423.2137,397.8476,397.8476,22220.0],["1999-05-17",397.8477,400.5178,383.162,396.5126,23704.0],["1999-05-18",395.1775,396.5125,380.4918,380.4918,27428.0],["1999-05-19",381.8269,397.8476,379.1568,393.8424,34132.0],["1999-05-20",395.1775,409.8632,384.4971,404.5229,31124.0],["1999-05-21",413.8684,420.5437,411.1982,417.8735,18428.0],["1999-05-24",432.5591,432.5591,399.1826,401.8528,22436.0],["1999-05-25",400.5177,413.8683,397.8476,399.1827,19260.0],["1999-05-26",403.1879,415.2034,400.5178,405.858,23644.0],["1999-05-27",405.8581,419.2087,401.8529,412.5334,33208.0],["1999-05-28",412.5332,432.5591,412.5332,427.2188,35036.0],["1999-06-01",421.8786,433.8942,411.1982,429.889,38636.0],["1999-06-02",429.889,453.9201,429.889,453.9201,54460.0],["1999-06-03",491.3017,493.9718,480.6213,491.3017,129712.0],["1999-06-04",491.3018,501.9822,488.6316,497.9771,59264.0],["1999-06-07",491.3019,515.3329,488.6317,513.9979,55804.0],["1999-06-08",511.3276,518.0029,489.9667,511.6614,33956.0],["1999-06-09",485.9615,504.6523,477.9512,499.3121,32944.0],["1999-06-10",497.9773,508.6578,496.6422,507.3227,30640.0],["1999-06-11",503.3174,513.9979,500.6473,513.9979,28304.0],["1999-06-14",512.6629,513.998,499.3123,507.3227,47080.0],["1999-06-15",504.6522,540.6988,503.3172,539.3638,83228.0],["1999-06-16",530.0185,534.0237,513.9978,523.3432,32064.0],["1999-06-17",512.6626,530.0184,508.6574,519.3379,39500.0],["1999-06-18",523.3433,527.3485,516.668,518.0031,22176.0],["1999-06-21",515.3328,515.3328,484.6264,491.3017,22244.0],["1999-06-22",480.6212,496.6419,473.9459,473.9459,26732.0],["1999-06-23",480.6214,511.3278,480.6214,492.6369,47400.0],["1999-06-24",489.9667,489.9667,465.9356,465.9356,22432.0],["1999-06-25",463.2655,473.9459,455.2551,460.5953,20376.0],["1999-06-28",461.9305,481.9564,461.9305,463.2656,30708.0],["1999-06-29",463.2655,477.9511,461.9304,477.9511,21752.0],["1999-06-30",491.3019,522.0083,489.9668,520.6732,47496.0],["1999-07-01",520.673,522.0081,483.2914,491.3017,44060.0],["1999-07-02",491.3017,507.3225,489.9667,499.3121,34508.0],["1999-07-06",509.9927,531.3536,509.9927,518.0031,42376.0],["1999-07-07",518.0029,518.0029,499.3121,499.3121,21752.0],["1999-07-08",507.3226,528.6836,507.3226,528.6836,39480.0],["1999-07-09",528.6834,530.0185,519.338,526.0133,30680.0],["1999-07-12",527.3484,528.6834,509.9926,523.3432,37984.0],["1999-07-13",523.3431,523.3431,507.3224,516.6678,18268.0],["1999-07-14",526.0133,526.0133,508.6575,509.9926,28512.0],["1999-07-15",509.9926,509.9926,483.2915,504.6524,37352.0],["1999-07-16",493.9718,499.3121,487.2965,489.9666,19992.0],["1999-07-19",493.9718,493.9718,483.2913,483.2913,27820.0],["1999-07-20",480.6213,480.6213,465.9356,469.9408,33948.0],["1999-07-21",467.2706,483.2913,463.2654,483.2913,43772.0],["1999-07-22",480.6213,483.2914,464.6006,476.6161,17632.0],["1999-07-23",475.281,496.6419,475.281,496.6419,21892.0],["1999-07-26",488.6316,492.6368,469.9408,469.9408,13068.0],["1999-07-27",473.946,473.946,460.5954,461.9305,20516.0],["1999-07-28",461.9303,484.6263,461.9303,483.2913,17640.0],["1999-07-29",480.6213,504.6523,480.6213,497.9771,34896.0],["1999-07-30",503.3173,507.3225,489.9667,497.9771,34392.0],["1999-08-02",492.6367,492.6367,477.9511,483.2913,25564.0],["1999-08-03",488.6315,492.6367,484.6264,487.2965,33036.0],["1999-08-04",488.6317,518.0031,488.6317,518.0031,81980.0],["1999-08-05",520.6731,544.7041,516.6679,536.6938,69540.0],["1999-08-06",534.0237,536.6938,531.3535,536.6938,52828.0],["1999-08-09",534.0238,571.4054,532.6887,570.0704,55124.0],["1999-08-10",574.0755,586.091,554.0496,571.4054,71996.0],["1999-08-11",576.7457,580.7509,564.7301,580.7509,56180.0],["1999-08-12",576.7455,579.4156,571.4053,578.0806,29728.0],["1999-08-13",579.4156,591.4311,578.0805,583.4208,56964.0],["1999-08-16",584.756,584.756,568.7353,571.4054,26072.0],["1999-08-17",574.0755,591.4313,563.395,591.4313,33660.0],["1999-08-18",591.4311,596.7713,568.7351,576.7454,46420.0],["1999-08-19",572.7403,590.0961,572.7403,590.0961,34468.0],["1999-08-20",586.0911,607.452,586.0911,606.1169,55636.0],["1999-08-23",608.7868,619.4673,600.7765,619.4673,60580.0],["1999-08-24",611.4571,614.1272,603.4467,612.7921,26732.0],["1999-08-25",616.7975,618.1325,559.3899,560.725,53700.0],["1999-08-26",560.725,583.421,534.0238,580.7509,71364.0],["1999-08-27",578.0806,584.7559,564.73,575.4105,30832.0],["1999-08-30",574.0755,580.7508,558.0547,564.73,23768.0],["1999-08-31",564.7299,587.4259,564.7299,576.7454,20624.0],["1999-09-01",576.7454,579.4155,566.065,576.7454,33952.0],["1999-09-02",570.0703,575.4106,564.7301,571.4054,19740.0],["1999-09-03",582.0857,586.0909,576.7455,578.0806,16016.0],["1999-09-07",572.7402,619.4673,572.7402,619.4673,39936.0],["1999-09-08",614.1271,627.4777,594.1012,596.7714,27880.0],["1999-09-09",606.1169,624.8077,604.7818,624.8077,40120.0],["1999-09-10",624.8077,630.1479,616.7973,624.8077,35544.0],["1999-09-13",619.4675,630.148,614.1273,614.1273,23240.0],["1999-09-14",608.7869,618.1323,571.4052,582.0857,45360.0],["1999-09-15",582.0857,594.1012,566.065,588.761,51824.0],["1999-09-16",588.7611,603.4468,584.7559,595.4364,25184.0],["1999-09-17",595.4363,615.4622,592.7662,612.7921,26572.0],["1999-09-20",606.117,610.1222,578.0807,580.7509,19904.0],["1999-09-21",576.7454,576.7454,555.3844,567.4,37476.0],["1999-09-22",571.4053,588.7611,560.7248,563.395,26252.0],["1999-09-23",576.7455,582.0858,559.3898,562.0599,32572.0],["1999-09-24",560.7248,562.0599,524.6782,551.3794,46688.0],["1999-09-27",558.0548,560.7249,531.3536,542.0341,24152.0],["1999-09-28",544.7041,544.7041,503.3173,515.3328,50688.0],["1999-09-29",523.3432,550.0444,523.3432,542.0341,54324.0],["1999-09-30",542.0339,542.0339,522.008,534.0236,35288.0],["1999-10-01",532.6886,538.0288,530.0185,531.3535,16192.0],["1999-10-04",527.3483,528.6834,505.9874,512.6627,29476.0],["1999-10-05",491.3019,499.3122,477.9513,492.6369,62036.0],["1999-10-06",493.9719,497.9771,473.946,481.9564,54908.0],["1999-10-07",475.2811,479.2862,451.25,452.5851,69984.0],["1999-10-08",427.2189,461.9304,421.8787,444.5747,103160.0],["1999-10-11",452.585,504.6523,452.585,503.3172,63616.0],["1999-10-12",512.6627,520.6731,497.9771,500.6472,63912.0],["1999-10-13",507.3225,528.6834,505.9874,505.9874,42920.0],["1999-10-14",505.9875,505.9875,483.2915,492.6369,24440.0],["1999-10-15",459.2603,493.9718,459.2603,491.3017,29984.0],["1999-10-18",491.3017,497.977,468.6057,469.9408,37740.0],["1999-10-19",471.2759,483.2914,468.6058,468.6058,25372.0],["1999-10-20",472.6109,495.3069,469.9407,485.9615,27448.0],["1999-10-21",487.2966,520.6731,477.9512,511.3277,43228.0],["1999-10-22",526.0133,534.0237,523.3432,526.0133,25724.0],["1999-10-25",534.0238,540.6991,518.0031,518.0031,34104.0],["1999-10-26",519.3381,522.0082,504.6524,513.9979,22272.0],["1999-10-27",522.0081,531.3535,513.9978,515.3328,15792.0],["1999-10-28",509.9925,511.3276,477.9511,489.9666,50052.0],["1999-10-29",493.9719,507.3225,483.2914,484.6265,32712.0],["1999-11-01",491.302,511.3279,480.6215,507.3227,47992.0],["1999-11-02",507.3226,518.003,496.6421,513.9979,44720.0],["1999-11-03",513.9977,527.3483,504.6523,516.6678,22884.0],["1999-11-04",520.673,526.0132,509.9925,512.6627,26012.0],["1999-11-05",518.003,520.6731,476.6161,495.307,46640.0],["1999-11-08",518.003,566.0651,495.9745,566.0651,69692.0],["1999-11-09",552.7144,571.4052,539.3638,568.7351,62584.0],["1999-11-10",571.4053,582.0858,556.7196,558.0547,42488.0],["1999-11-11",544.7041,562.0598,543.369,552.7144,45404.0],["1999-11-12",558.0547,582.0857,550.0443,578.0806,57180.0],["1999-11-15",582.0858,614.1272,576.7455,612.7921,50576.0],["1999-11-16",603.4466,612.792,580.7506,587.4259,52468.0],["1999-11-17",595.4364,624.8077,594.1013,616.7973,55556.0],["1999-11-18",614.1271,615.4622,584.7558,590.0961,48184.0],["1999-11-19",587.4259,604.7817,578.0805,587.4259,45740.0],["1999-11-22",606.1168,622.1375,587.426,590.0961,70772.0],["1999-11-23",590.0961,594.1012,564.7299,568.7351,65296.0],["1999-11-24",587.426,602.1116,572.7403,583.4208,59520.0],["1999-11-26",587.4259,587.4259,574.0753,576.7454,17228.0],["1999-11-29",576.7457,576.7457,550.0445,559.3899,51556.0],["1999-11-30",547.3741,578.0804,546.039,567.4,48684.0],["1999-12-01",566.0651,614.1273,566.0651,614.1273,36296.0],["1999-12-02",600.7766,610.122,572.7404,608.787,50284.0],["1999-12-03",603.4469,607.452,566.0652,580.7509,30560.0],["1999-12-06",580.7507,598.1065,559.3898,563.395,30928.0],["1999-12-07",560.725,578.0808,523.3434,528.6836,31160.0],["1999-12-08",523.3432,579.4157,504.6524,563.395,49752.0],["1999-12-09",550.0443,568.7352,534.0236,551.3794,28652.0],["1999-12-10",552.7144,554.0494,520.6729,539.3638,31612.0],["1999-12-13",542.034,562.0599,531.3535,538.0288,24780.0],["1999-12-14",536.6937,558.0547,534.0236,552.7144,27332.0],["1999-12-15",563.3949,586.0909,563.3949,584.7558,43964.0],["1999-12-16",579.4156,592.7662,568.7351,590.0961,29548.0],["1999-12-17",555.3844,584.7557,555.3844,567.4,35904.0],["1999-12-20",563.3949,575.4105,554.0495,562.0599,18348.0],["1999-12-21",558.0546,579.4156,558.0546,568.7351,22112.0],["1999-12-22",579.4157,579.4157,563.395,575.4105,17676.0],["1999-12-23",576.7456,614.1273,570.0703,614.1273,26456.0],["1999-12-27",608.787,640.8285,608.787,628.8129,42836.0],["1999-12-28",628.8129,643.4986,626.1428,639.4934,46812.0],["1999-12-29",634.1529,667.5294,630.1477,666.1943,59944.0],["1999-12-30",660.8542,662.1892,630.1478,630.1478,32788.0],["1999-12-31",635.4881,663.5244,634.1531,660.8542,17188.0],["2000-01-03",654.179,655.514,622.1375,627.4778,59708.0],["2000-01-04",603.4467,627.4778,600.7766,615.4622,30384.0],["2000-01-05",616.7973,640.8284,607.4519,632.8181,77932.0],["2000-01-06",630.1478,663.5243,619.4673,663.5243,55280.0],["2000-01-07",659.5193,676.8751,650.1739,671.5349,52220.0],["2000-01-10",671.5348,684.8854,650.1738,683.5503,34772.0],["2000-01-11",683.5503,694.2308,670.1997,683.5503,64560.0],["2000-01-12",683.5503,687.5555,672.8698,679.5451,35008.0],["2000-01-13",676.875,699.571,676.875,692.8957,69112.0],["2000-01-14",694.2308,723.6021,690.2256,702.2411,30332.0],["2000-01-18",703.5761,752.9733,702.241,752.9733,85728.0],["2000-01-19",747.6332,754.3085,735.6177,736.9528,47408.0],["2000-01-20",736.9526,736.9526,710.2514,718.2618,41496.0],["2000-01-21",734.2824,758.3135,732.9474,746.298,49948.0],["2000-01-24",747.6332,755.6436,691.5607,712.9217,32752.0],["2000-01-25",710.2516,724.9373,687.5556,691.5608,41476.0],["2000-01-26",699.571,715.5917,675.5399,682.2152,50556.0],["2000-01-27",680.8801,704.9112,646.1686,646.1686,52944.0],["2000-01-28",646.1688,662.1895,627.4779,636.8234,37232.0],["2000-01-31",624.8077,646.1686,624.8077,632.8181,37656.0],["2000-02-01",646.1686,670.1996,642.1634,662.1893,29448.0],["2000-02-02",672.8697,698.2359,660.8542,662.1893,30752.0],["2000-02-03",667.5296,672.8698,648.8387,655.514,16480.0],["2000-02-04",660.8542,668.8646,647.5036,662.1893,24276.0],["2000-02-07",652.8439,691.5606,652.8439,686.2204,30200.0],["2000-02-08",683.5504,684.8854,648.8388,664.8596,19128.0],["2000-02-09",659.5194,663.5246,635.4883,636.8234,29320.0],["2000-02-10",640.8285,683.5504,638.1584,680.8803,35704.0],["2000-02-11",704.9113,718.2619,696.9009,702.2411,42872.0],["2000-02-14",686.2204,722.267,676.8749,718.2618,35592.0],["2000-02-15",722.2669,756.9784,720.9319,752.9733,50800.0],["2000-02-16",754.3085,772.9993,732.9475,756.9786,53964.0],["2000-02-17",726.2721,747.6331,708.9164,738.2877,33412.0],["2000-02-18",731.6125,736.9528,704.9113,716.9269,29596.0],["2000-02-22",712.9215,712.9215,668.8646,674.2048,38756.0],["2000-02-23",670.1997,684.8854,668.8646,683.5503,28884.0],["2000-02-24",694.2307,724.9371,687.5554,718.2618,51392.0],["2000-02-25",712.9217,718.2619,696.901,704.9113,42848.0],["2000-02-28",694.2308,734.2826,692.8958,734.2826,50532.0],["2000-02-29",732.9476,787.685,732.9476,766.3241,58076.0],["2000-03-01",767.659,806.3757,756.9785,806.3757,60208.0],["2000-03-02",806.3757,862.4482,805.0407,837.0821,88840.0],["2000-03-03",837.0821,837.0821,777.0044,799.7004,60924.0],["2000-03-06",803.7056,830.4068,801.0355,819.7263,41224.0],["2000-03-07",827.7365,854.4377,825.0664,854.4377,80492.0],["2000-03-08",811.7159,813.051,775.6693,783.6797,44988.0],["2000-03-09",793.025,794.36,742.2927,763.6537,44072.0],["2000-03-10",760.9838,838.4172,755.6436,779.6746,47124.0],["2000-03-13",760.9836,822.3963,758.3135,763.6537,37436.0],["2000-03-14",758.3137,774.3345,734.2827,766.3241,30920.0],["2000-03-15",747.6331,764.9888,742.2928,760.9836,41768.0],["2000-03-16",760.9836,818.3911,755.6433,818.3911,53716.0],["2000-03-17",809.0459,817.0562,782.3447,811.716,53744.0],["2000-03-20",811.716,811.716,763.6539,785.0148,39124.0],["2000-03-21",790.355,837.082,790.355,833.0768,72464.0],["2000-03-22",833.0769,866.4534,833.0769,845.0924,69380.0],["2000-03-23",851.7678,853.1028,809.0459,847.7626,43752.0],["2000-03-24",806.3756,825.0664,785.0147,803.7055,127700.0],["2000-03-27",797.0302,798.3652,747.633,774.3342,280764.0],["2000-03-28",768.9941,805.0407,763.6539,779.6746,66220.0],["2000-03-29",768.994,821.0613,760.9837,814.386,47216.0],["2000-03-30",817.0562,841.0873,798.3654,822.3965,61568.0],["2000-03-31",827.7366,841.0872,789.0199,829.0717,54736.0],["2000-04-03",833.0769,847.7625,825.0665,845.0924,71100.0],["2000-04-04",838.4171,847.7625,756.9785,798.3654,58000.0],["2000-04-05",782.3447,787.685,751.6384,754.3085,46544.0],["2000-04-06",763.6538,772.9992,743.6279,771.6641,66960.0],["2000-04-07",779.6745,802.3705,768.994,786.3498,64064.0],["2000-04-10",777.0044,785.0148,726.2722,735.6176,45572.0],["2000-04-11",742.2929,767.6591,728.9423,767.6591,79028.0],["2000-04-12",774.3344,805.0407,763.6539,793.0252,46648.0],["2000-04-13",785.0148,811.716,782.3447,785.0148,69732.0],["2000-04-14",785.0146,819.7262,770.329,774.3342,110524.0],["2000-04-17",758.3135,768.9939,727.6071,763.6537,81124.0],["2000-04-18",774.3343,819.7263,774.3343,819.7263,46964.0],["2000-04-19",822.3964,822.3964,789.0199,798.3654,46512.0],["2000-04-20",801.0355,830.4068,801.0355,827.7366,40656.0],["2000-04-24",831.7418,837.082,789.0199,807.7107,29868.0],["2000-04-25",807.7108,815.7212,768.9941,794.3602,26508.0],["2000-04-26",793.0251,810.3809,758.3136,799.7004,70112.0],["2000-04-27",803.7058,842.4225,789.0202,825.0668,63600.0],["2000-04-28",838.4172,849.0977,823.7315,842.4224,37964.0],["2000-05-01",841.0872,859.778,822.3964,857.1079,65276.0],["2000-05-02",849.0976,877.1339,849.0976,869.1235,118716.0],["2000-05-03",867.7885,867.7885,811.716,813.051,29668.0],["2000-05-04",825.0665,854.4378,815.7211,851.7677,56028.0],["2000-05-05",841.0871,855.7727,831.7417,854.4377,37116.0],["2000-05-08",849.0976,883.8092,849.0976,882.4741,86584.0],["2000-05-09",878.4689,910.5104,869.1235,909.1753,48824.0],["2000-05-10",897.1597,902.5,862.4482,879.804,51756.0],["2000-05-11",879.8041,894.4898,869.1236,874.4639,44720.0],["2000-05-12",881.1391,902.5,862.4482,902.5,45392.0],["2000-05-15",902.5001,927.8662,891.8196,917.1857,54328.0],["2000-05-16",917.1856,918.5207,885.1442,909.1753,34024.0],["2000-05-17",899.83,927.8662,891.8196,927.8662,29456.0],["2000-05-18",931.871,931.871,883.8089,901.1647,41056.0],["2000-05-19",895.8247,909.1753,890.4845,903.8351,30224.0],["2000-05-22",897.1598,897.1598,861.1132,865.1183,40704.0],["2000-05-23",873.1286,907.8401,870.4585,907.8401,48264.0],["2000-05-24",903.8351,906.5052,869.1236,881.1391,46196.0],["2000-05-25",881.1389,886.4791,843.7572,886.4791,39484.0],["2000-05-26",878.469,891.8196,861.1132,862.4483,18196.0],["2000-05-30",862.4483,881.1391,858.4431,861.1132,24224.0],["2000-05-31",865.1183,930.5362,865.1183,918.5207,46380.0],["2000-06-01",913.1805,926.5311,883.8092,902.5,30392.0],["2000-06-02",902.5,902.5,835.747,841.0873,49740.0],["2000-06-05",843.7574,854.4379,778.3395,778.3395,61652.0],["2000-06-06",795.6953,841.0873,779.6746,841.0873,77836.0],["2000-06-07",854.4378,859.778,814.386,833.0768,42232.0],["2000-06-08",827.7364,883.8089,827.7364,883.8089,45252.0],["2000-06-09",873.1285,873.1285,849.0975,859.778,36804.0],["2000-06-12",870.4585,899.8298,870.4585,899.8298,46744.0],["2000-06-13",891.8194,910.5103,890.4844,907.8401,40924.0],["2000-06-14",907.8401,945.2217,833.0768,843.7573,203712.0],["2000-06-15",846.4274,869.1234,821.0613,855.7728,182712.0],["2000-06-16",854.438,887.8145,854.438,885.1444,139708.0],["2000-06-19",883.8092,885.1442,846.4275,858.4431,63604.0],["2000-06-20",858.4431,861.1133,826.4017,849.0977,47456.0],["2000-06-21",851.7676,899.8297,846.4274,897.1596,78752.0],["2000-06-22",918.5204,925.1957,871.7934,883.8089,64248.0],["2000-06-23",883.809,907.8401,883.809,897.1596,53044.0],["2000-06-26",891.8195,906.5051,859.7781,875.7988,62392.0],["2000-06-27",875.7989,890.4846,847.7627,887.8145,39944.0],["2000-06-28",891.8194,891.8194,849.0975,850.4326,44064.0],["2000-06-29",855.7727,895.8245,855.7727,878.4688,39156.0],["2000-06-30",878.469,910.5105,867.7886,887.8145,56728.0],["2000-07-03",895.8246,901.1649,889.1494,889.1494,12988.0],["2000-07-05",865.1184,865.1184,839.7522,842.4224,54444.0],["2000-07-06",867.7884,874.4637,857.1079,870.4585,56136.0],["2000-07-07",865.1184,870.4586,851.7678,861.1132,35052.0],["2000-07-10",859.778,889.1493,854.4378,857.1079,55148.0],["2000-07-11",875.7989,943.8869,875.7989,943.8869,90112.0],["2000-07-12",943.8867,954.5672,923.8609,925.1959,66720.0],["2000-07-13",926.5311,934.5415,918.5208,930.5363,39492.0],["2000-07-14",939.8815,957.2373,939.8815,957.2373,29492.0],["2000-07-17",945.222,945.222,919.8559,927.8662,28588.0],["2000-07-18",931.8715,961.2428,931.8715,961.2428,38612.0],["2000-07-19",969.253,974.5933,950.5622,951.8973,39852.0],["2000-07-20",950.5621,955.9023,933.2063,939.8816,31160.0],["2000-07-21",923.8609,937.2115,898.4948,902.5,25900.0],["2000-07-24",897.1598,910.5104,849.0976,858.4431,40036.0],["2000-07-25",873.1286,886.4792,826.4016,830.4067,44308.0],["2000-07-26",831.7419,889.1494,823.7315,882.4741,56884.0],["2000-07-27",891.8194,905.17,886.4791,897.1596,27984.0],["2000-07-28",894.4896,911.8454,889.1494,889.1494,29272.0],["2000-07-31",902.4999,906.5051,878.4689,889.1494,26004.0],["2000-08-01",902.4999,939.8816,899.8298,939.8816,40024.0],["2000-08-02",947.8922,966.583,947.8922,961.2428,86484.0],["2000-08-03",953.2322,955.9023,921.1908,933.2063,35776.0],["2000-08-04",937.2117,963.9129,919.856,961.2428,51968.0],["2000-08-07",958.5723,982.6034,951.897,978.9319,42768.0],["2000-08-08",975.9282,993.2839,974.5931,982.6035,46800.0],["2000-08-09",993.2838,1001.2942,978.5982,993.2838,79692.0],["2000-08-10",993.2839,1003.9644,982.6035,989.2787,38220.0],["2000-08-11",989.2789,1001.2944,977.2634,990.614,29268.0],["2000-08-14",982.6034,1025.3253,982.6034,1023.9902,47528.0],["2000-08-15",1022.6552,1033.3357,1013.3098,1021.3202,58420.0],["2000-08-16",1021.32,1056.0315,1019.9849,1050.6913,60308.0],["2000-08-17",1050.6916,1065.3772,1037.341,1052.0266,63344.0],["2000-08-18",1052.0263,1052.0263,1013.3096,1018.6498,38424.0],["2000-08-21",1041.346,1041.346,1009.3046,1023.9902,36112.0],["2000-08-22",1030.6655,1042.6811,1017.3149,1023.9902,27336.0],["2000-08-23",1025.3252,1038.6758,1025.3252,1033.3356,63224.0],["2000-08-24",1030.6655,1032.0006,1006.6345,1010.6396,29256.0],["2000-08-25",1009.3047,1009.3047,975.9282,1002.6294,32120.0],["2000-08-28",1005.2997,1019.9854,986.6089,1017.3152,32096.0],["2000-08-29",1017.315,1033.3357,1005.2995,1009.6384,31668.0],["2000-08-30",1011.9751,1025.3257,1003.9648,1013.3102,37992.0],["2000-08-31",1014.6448,1025.3253,1005.2994,1015.9799,28772.0],["2000-09-01",1015.98,1025.3254,1013.3099,1019.9852,22128.0],["2000-09-05",1025.3256,1044.0165,1018.6503,1036.0061,33848.0],["2000-09-06",1046.6863,1102.7588,1046.6863,1102.7588,64236.0],["2000-09-07",1102.7588,1102.7588,1081.3979,1097.4186,65488.0],["2000-09-08",1084.068,1085.403,1060.0369,1076.0576,36468.0],["2000-09-11",1076.0579,1125.4551,1076.0579,1121.45,35704.0],["2000-09-12",1140.1402,1149.4856,1124.1195,1134.7999,81796.0],["2000-09-13",1126.7901,1128.1252,1097.4188,1118.7798,36176.0],["2000-09-14",1118.7798,1132.1304,1106.7643,1118.7798,24524.0],["2000-09-15",1124.1196,1149.4858,1110.769,1110.769,34836.0],["2000-09-18",1137.47,1137.47,1086.7378,1095.0819,45068.0],["2000-09-19",1089.4084,1104.094,1072.0526,1077.3928,37048.0],["2000-09-20",1089.4083,1118.7796,1037.341,1046.6864,52124.0],["2000-09-21",1046.6862,1046.6862,993.2838,993.2838,60396.0],["2000-09-22",993.2841,1036.0059,993.2841,1004.9658,68600.0],["2000-09-25",998.6246,1027.2483,959.1068,1011.4412,83260.0],["2000-09-26",1036.0057,1071.2513,1032.8016,1068.4744,45040.0],["2000-09-27",1089.4083,1126.79,1077.8734,1110.1284,76804.0],["2000-09-28",1110.3421,1135.3344,1091.3309,1117.3912,41728.0],["2000-09-29",1126.7901,1147.9374,1112.9054,1119.3137,39164.0],["2000-10-02",1123.5859,1142.8108,1094.7486,1136.6161,30680.0],["2000-10-03",1138.5384,1153.4911,1113.9733,1116.5366,24856.0],["2000-10-04",1148.151,1148.151,1078.7279,1086.2042,119488.0],["2000-10-05",1085.1361,1103.0793,1060.571,1098.1663,43664.0],["2000-10-06",1108.2063,1138.5389,1106.4974,1108.6335,39804.0],["2000-10-09",1112.9051,1132.13,1093.8939,1110.3418,23104.0],["2000-10-10",1116.1092,1154.5588,1116.1092,1147.0825,50440.0],["2000-10-11",1157.7635,1177.2019,1120.1682,1142.8108,39816.0],["2000-10-12",1163.1034,1192.7951,1163.1034,1183.6099,50672.0],["2000-10-13",1174.8518,1180.1921,1132.9844,1152.4229,41348.0],["2000-10-16",1116.1094,1136.4023,1108.2058,1133.1981,50468.0],["2000-10-17",1148.1507,1238.9347,1137.4702,1137.4702,466248.0],["2000-10-18",1136.1885,1162.0353,1124.6536,1146.4418,148748.0],["2000-10-19",1142.8104,1174.8518,1138.5382,1167.1619,65120.0],["2000-10-20",1164.1714,1200.2714,1164.1714,1198.3489,68288.0],["2000-10-23",1196.2132,1196.2132,1152.6369,1168.444,44048.0],["2000-10-24",1187.6688,1187.6688,1134.2664,1142.8108,54148.0],["2000-10-25",1132.1301,1143.8786,1099.0206,1101.1567,55228.0],["2000-10-26",1137.4704,1140.6746,1084.9225,1104.361,74716.0],["2000-10-27",1089.4083,1089.4083,1003.9645,1040.2781,97712.0],["2000-10-30",1037.0738,1110.769,1027.4614,1076.1643,58748.0],["2000-10-31",1088.3404,1102.0114,1062.7072,1087.2723,41504.0],["2000-11-01",1090.69,1144.9468,1090.69,1137.0432,60640.0],["2000-11-02",1129.9939,1129.9939,1100.0886,1110.769,45856.0],["2000-11-03",1105.429,1139.6065,1092.6124,1129.3533,36956.0],["2000-11-06",1129.5667,1138.7519,1110.7691,1134.0525,38264.0],["2000-11-07",1151.3548,1171.6477,1127.8577,1146.2281,19872.0],["2000-11-08",1132.13,1183.3963,1132.13,1180.1921,27728.0],["2000-11-09",1180.1921,1190.8726,1110.7691,1143.4513,34460.0],["2000-11-10",1148.1508,1156.6952,1114.4005,1114.6141,16376.0],["2000-11-13",1126.7903,1133.1986,1055.2311,1057.3672,43008.0],["2000-11-14",1057.3669,1096.8847,1052.0267,1086.2042,57848.0],["2000-11-15",1121.4494,1153.0636,1119.3133,1147.0825,61244.0],["2000-11-16",1147.0828,1182.3283,1134.2662,1166.3076,30236.0],["2000-11-17",1137.4705,1150.0734,1118.2456,1135.548,33868.0],["2000-11-20",1137.4704,1140.6746,1095.1757,1100.3024,36828.0],["2000-11-21",1110.7692,1151.355,1108.6331,1151.355,43972.0],["2000-11-22",1146.0151,1146.0151,1089.4086,1101.3707,31848.0],["2000-11-24",1096.03,1142.8105,1096.03,1132.3436,8068.0],["2000-11-27",1141.7426,1147.9373,1108.6331,1142.597,33648.0],["2000-11-28",1142.5971,1176.561,1135.3344,1137.6841,32544.0],["2000-11-29",1137.8976,1137.8976,1019.3443,1046.0455,98376.0],["2000-11-30",1045.8319,1061.639,934.5414,938.6,109896.0],["2000-12-01",945.2218,980.4674,865.1183,953.1254,145056.0],["2000-12-04",963.3787,978.545,950.5622,972.9911,50816.0],["2000-12-05",993.2841,1019.9853,985.1669,1001.1876,69384.0],["2000-12-06",1003.9646,1029.5977,993.4977,1005.8871,69640.0],["2000-12-07",1005.8869,1022.1212,1003.9644,1005.4597,50180.0],["2000-12-08",1009.3048,1067.4065,1006.3142,1066.1249,45352.0],["2000-12-11",1066.1248,1144.9467,1064.8431,1128.0715,40468.0],["2000-12-12",1132.1298,1151.1411,1102.2245,1116.3228,30264.0],["2000-12-13",1116.3232,1123.5859,1076.5918,1094.535,46500.0],["2000-12-14",1105.4291,1110.5557,1038.3557,1057.1533,42800.0],["2000-12-15",1015.713,1103.2929,1015.713,1100.3024,61980.0],["2000-12-18",1110.769,1199.4169,1110.769,1199.4169,64500.0],["2000-12-19",1209.4566,1242.9933,1209.0294,1223.9821,74688.0],["2000-12-20",1202.6209,1228.254,1143.0238,1158.8309,50232.0],["2000-12-21",1174.8518,1222.9139,1148.3642,1199.4169,53428.0],["2000-12-22",1209.03,1212.0205,1164.172,1173.1436,38332.0],["2000-12-26",1174.852,1253.8875,1174.852,1245.5568,42240.0],["2000-12-27",1245.7704,1260.0823,1209.2432,1217.574,37552.0],["2000-12-28",1217.5739,1276.1029,1217.5739,1272.6852,51204.0],["2000-12-29",1273.5396,1291.6964,1241.071,1263.5,54168.0],["2001-01-02",1263.5002,1276.3167,1206.8937,1214.37,66784.0],["2001-01-03",1215.4379,1218.642,1153.4912,1177.629,79652.0],["2001-01-04",1169.5118,1169.5118,1092.6124,1156.6952,103412.0],["2001-01-05",1169.5118,1196.213,1134.2662,1172.7159,59180.0],["2001-01-08",1182.3283,1212.2337,1182.3283,1189.5911,43504.0],["2001-01-09",1206.8933,1228.0406,1197.2809,1208.6022,45108.0],["2001-01-10",1208.6023,1249.6153,1208.6023,1247.4792,51248.0],["2001-01-11",1247.4794,1265.6362,1237.867,1253.4604,60168.0],["2001-01-12",1253.4605,1273.1125,1243.2072,1261.364,71128.0],["2001-01-16",1281.6569,1293.1918,1254.9557,1293.1918,70048.0],["2001-01-17",1260.2958,1271.4035,1230.8177,1233.5946,71076.0],["2001-01-18",1228.2542,1230.3903,1153.4909,1174.8518,105056.0],["2001-01-19",1158.8313,1201.5532,1148.1508,1170.5798,93392.0],["2001-01-22",1174.8518,1212.2334,1173.7837,1199.4169,52672.0],["2001-01-23",1201.5533,1248.5474,1194.077,1230.177,36944.0],["2001-01-24",1236.7988,1286.7834,1221.8461,1270.9763,63128.0],["2001-01-25",1238.9349,1324.3787,1238.9349,1311.5621,84320.0],["2001-01-26",1329.7192,1348.3033,1323.3109,1335.2731,127816.0],["2001-01-29",1333.1369,1338.2635,1310.4943,1320.1067,60572.0],["2001-01-30",1313.6982,1331.6414,1298.7455,1316.6887,64184.0],["2001-01-31",1316.6888,1324.3788,1260.2959,1260.5095,148372.0],["2001-02-01",1233.5946,1252.8195,1220.7781,1249.6154,121568.0],["2001-02-02",1260.0822,1270.5491,1252.8195,1262.6455,111584.0],["2001-02-05",1270.9762,1280.8023,1266.704,1277.1709,81204.0],["2001-02-06",1278.4525,1311.562,1263.4999,1305.3673,90968.0],["2001-02-07",1297.6778,1345.7399,1281.6571,1331.0009,104100.0],["2001-02-08",1324.3787,1330.787,1292.3373,1296.6095,63324.0],["2001-02-09",1299.8133,1325.4465,1289.1329,1307.2897,47232.0],["2001-02-12",1307.2899,1307.2899,1262.4319,1264.3544,69800.0],["2001-02-13",1266.7039,1288.0649,1253.6738,1277.598,67676.0],["2001-02-14",1278.4529,1297.4641,1270.9766,1280.589,73744.0],["2001-02-15",1285.929,1288.0651,1248.5474,1260.5095,43128.0],["2001-02-16",1292.3371,1293.4051,1253.8874,1256.4507,56788.0],["2001-02-20",1258.1599,1279.5208,1244.2752,1259.2279,47232.0],["2001-02-21",1265.6359,1281.443,1234.6625,1236.7986,34876.0],["2001-02-22",1249.6154,1258.1598,1165.2397,1178.0563,96432.0],["2001-02-23",1191.9408,1217.3603,1158.8313,1176.7745,62668.0],["2001-02-26",1183.3963,1233.5945,1183.3963,1211.5928,66136.0],["2001-02-27",1220.7781,1238.5077,1206.039,1213.5154,43688.0],["2001-02-28",1215.4376,1217.5737,1182.3281,1211.1654,118148.0],["2001-03-01",1211.1655,1225.0501,1187.0276,1208.6022,45020.0],["2001-03-02",1217.5734,1264.5675,1215.4373,1254.7415,66256.0],["2001-03-05",1268.8402,1294.4733,1255.81,1283.7928,38924.0],["2001-03-06",1279.5207,1303.0178,1265.6361,1294.4734,28940.0],["2001-03-07",1292.3374,1330.5735,1292.3374,1330.5735,41404.0],["2001-03-08",1334.8454,1343.1762,1298.7454,1324.3785,56064.0],["2001-03-09",1327.5829,1332.9231,1286.7834,1313.6982,51704.0],["2001-03-12",1308.358,1324.3787,1262.432,1265.6361,54404.0],["2001-03-13",1281.6571,1282.7251,1231.0316,1244.489,66272.0],["2001-03-14",1244.4885,1268.1992,1206.8933,1221.8459,61916.0],["2001-03-15",1232.5264,1238.9347,1156.695,1159.8992,72712.0],["2001-03-16",1154.5594,1190.873,1140.0339,1153.2777,83196.0],["2001-03-19",1169.5116,1193.0087,1164.1714,1181.2601,57944.0],["2001-03-20",1200.4852,1247.4792,1188.7366,1209.0295,58072.0],["2001-03-21",1209.0295,1213.3017,1165.2396,1172.5023,57916.0],["2001-03-22",1172.5023,1172.5023,1110.7692,1149.8597,92832.0],["2001-03-23",1153.4911,1195.5721,1140.6745,1183.8236,66352.0],["2001-03-26",1217.7877,1230.3906,1196.6403,1207.5344,44488.0],["2001-03-27",1207.5345,1217.1469,1169.512,1171.6481,53604.0],["2001-03-28",1153.4909,1157.763,1136.4021,1136.4021,63972.0],["2001-03-29",1136.6158,1136.6158,1082.9998,1089.4081,84200.0],["2001-03-30",1095.8167,1125.5084,1095.8167,1107.3516,57500.0],["2001-04-02",1115.0414,1115.0414,1053.0947,1061.639,84744.0],["2001-04-03",1065.9109,1078.7275,1004.3914,1015.0719,87940.0],["2001-04-04",1021.0534,1067.6202,1010.3729,1040.7054,106800.0],["2001-04-05",1049.2496,1115.0413,1025.5389,1115.0413,111088.0],["2001-04-06",1106.497,1131.2757,1072.5331,1118.2455,72188.0],["2001-04-09",1125.7219,1162.6763,1117.3911,1134.6935,46388.0],["2001-04-10",1156.0542,1158.8312,1125.7217,1154.7726,72344.0],["2001-04-11",1159.8996,1168.444,1129.9943,1129.9943,46656.0],["2001-04-12",1133.1982,1169.2982,1133.1982,1147.7236,40024.0],["2001-04-16",1164.1715,1184.4644,1157.7632,1169.7253,36360.0],["2001-04-17",1169.7255,1192.1545,1162.0355,1190.8728,62812.0],["2001-04-18",1190.8726,1226.1182,1164.385,1180.1921,86124.0],["2001-04-19",1180.4056,1196.2127,1147.0825,1147.0825,74388.0],["2001-04-20",1147.083,1183.3966,1147.083,1176.1339,84124.0],["2001-04-23",1185.5323,1221.205,1185.5323,1211.1654,48408.0],["2001-04-24",1202.6213,1222.9142,1185.9598,1192.368,92272.0],["2001-04-25",1196.2129,1206.6798,1176.5608,1206.0389,63564.0],["2001-04-26",1228.2544,1307.2899,1227.1864,1290.4148,97380.0],["2001-04-27",1290.2012,1293.4053,1259.4414,1263.2864,39008.0],["2001-04-30",1277.3842,1308.3575,1260.2954,1273.5392,48284.0],["2001-05-01",1281.6567,1281.6567,1231.4585,1244.9159,58384.0],["2001-05-02",1185.5325,1196.213,1162.4627,1184.4645,90008.0],["2001-05-03",1184.4643,1190.8725,1132.7708,1159.8992,107988.0],["2001-05-04",1168.444,1180.1925,1156.6954,1177.8428,71680.0],["2001-05-07",1196.2129,1200.485,1147.0827,1159.2584,40860.0],["2001-05-08",1151.355,1169.5118,1129.1396,1163.1035,50080.0],["2001-05-09",1166.3076,1188.7366,1166.3076,1185.3188,41864.0],["2001-05-10",1180.1923,1198.3491,1147.7237,1148.1509,53136.0],["2001-05-11",1138.5385,1144.7332,1119.3136,1123.5858,98352.0],["2001-05-14",1125.7215,1169.2978,1125.7215,1158.8309,45072.0],["2001-05-15",1169.5116,1183.1826,1164.1714,1181.2601,65112.0],["2001-05-16",1181.2601,1205.8252,1172.7158,1181.2601,48156.0],["2001-05-17",1182.3283,1210.0976,1145.1603,1206.8934,98212.0],["2001-05-18",1217.574,1238.9349,1197.2811,1218.0012,63220.0],["2001-05-21",1220.1372,1230.3905,1194.0769,1208.8159,63404.0],["2001-05-22",1208.816,1211.5929,1162.2492,1172.0752,69164.0],["2001-05-23",1172.7164,1173.7845,1100.0892,1108.6335,130680.0],["2001-05-24",1121.4495,1123.5856,1079.7957,1089.4081,110672.0],["2001-05-25",1100.0887,1122.0905,1091.5444,1098.1663,77084.0],["2001-05-29",1116.1093,1119.0998,1066.9791,1072.3193,101004.0],["2001-05-30",1052.0267,1064.6297,1037.5013,1056.0853,103812.0],["2001-05-31",1059.503,1094.7486,1050.9587,1086.2042,92436.0],["2001-06-01",1095.8163,1097.9524,1070.6104,1081.0773,63168.0],["2001-06-04",1094.7486,1116.1095,1079.7959,1079.7959,86200.0],["2001-06-05",1089.4083,1103.293,1065.9113,1081.932,83368.0],["2001-06-06",1062.7071,1064.6296,1039.2101,1041.1326,89468.0],["2001-06-07",1046.6862,1046.6862,980.4672,993.2838,143288.0],["2001-06-08",992.0021,993.0702,962.3104,975.7678,144568.0],["2001-06-11",986.8756,1009.3046,973.4182,978.972,70164.0],["2001-06-12",982.6038,1005.6737,980.4677,995.4204,112260.0],["2001-06-13",1030.666,1044.5506,1001.8287,1011.4412,102896.0],["2001-06-14",998.6241,1008.2366,982.3898,986.2348,55472.0],["2001-06-15",983.885,1009.0909,982.6033,990.2933,69544.0],["2001-06-18",986.8757,996.4881,966.7964,968.0781,42268.0],["2001-06-19",971.9228,973.6317,948.6394,954.834,116988.0],["2001-06-20",948.426,977.2632,927.2786,939.8816,111424.0],["2001-06-21",939.8816,946.2899,886.4792,901.4319,150804.0],["2001-06-22",907.8402,914.2485,875.3716,902.7136,158952.0],["2001-06-25",918.5207,939.8817,890.7515,902.9272,91264.0],["2001-06-26",902.4999,930.2691,900.3638,925.9969,76344.0],["2001-06-27",929.4148,937.7455,872.8083,875.158,140240.0],["2001-06-28",854.4378,858.2828,802.958,803.1716,223828.0],["2001-06-29",811.716,846.3207,794.6272,794.6272,137128.0],["2001-07-02",811.716,814.2793,760.6633,773.0527,131048.0],["2001-07-03",773.0527,790.3551,768.9941,779.0338,80792.0],["2001-07-05",797.8313,809.3662,776.8975,782.8786,102544.0],["2001-07-06",790.7821,793.3455,754.8958,768.3531,110364.0],["2001-07-09",766.8579,767.9259,716.2324,725.204,177716.0],["2001-07-10",726.2723,736.7391,686.1137,696.1533,261648.0],["2001-07-11",683.5502,694.2307,655.781,692.0946,239688.0],["2001-07-12",682.4823,707.4746,651.5089,661.1213,161684.0],["2001-07-13",665.3936,687.8226,645.9551,660.0533,136272.0],["2001-07-16",669.6657,675.4332,603.4468,616.2634,184076.0],["2001-07-17",624.8075,638.4785,605.5827,635.7016,150312.0],["2001-07-18",615.1952,628.0118,593.4071,604.5148,198868.0],["2001-07-19",608.7868,626.9436,601.3105,621.6034,157908.0],["2001-07-20",620.5356,657.0628,620.5356,657.0628,143740.0],["2001-07-23",660.0531,664.7525,633.3519,645.9549,108588.0],["2001-07-24",646.1686,646.1686,604.3012,606.6509,113412.0],["2001-07-25",628.8661,662.1892,599.1744,653.6448,150336.0],["2001-07-26",660.0532,668.5976,633.352,652.1497,107320.0],["2001-07-27",642.9645,669.6657,634.4201,664.3254,71608.0],["2001-07-30",669.6656,683.5502,657.0626,666.4614,82960.0],["2001-07-31",668.5978,674.7925,622.6718,625.8759,146896.0],["2001-08-01",636.5563,638.4788,586.1445,589.5623,188444.0],["2001-08-02",593.8345,614.1274,579.309,601.3108,145036.0],["2001-08-03",601.3107,606.6509,589.5621,591.6982,59772.0],["2001-08-06",597.0386,601.738,582.0859,589.9894,50672.0],["2001-08-07",598.1065,600.6698,573.9686,574.6094,86920.0],["2001-08-08",584.2221,586.7854,545.986,554.3168,106096.0],["2001-08-09",545.7721,560.7248,540.6455,557.5206,102388.0],["2001-08-10",555.3847,571.4054,555.3847,562.6474,98116.0],["2001-08-13",558.5886,565.4241,547.0537,556.6661,40480.0],["2001-08-14",557.5207,567.1331,553.2485,563.7154,53568.0],["2001-08-15",567.133,629.0798,567.133,618.3993,177884.0],["2001-08-16",618.6131,626.9438,608.1462,614.1273,136484.0],["2001-08-17",614.1272,616.4769,598.5337,603.4467,64068.0],["2001-08-20",598.1065,602.3787,587.8533,588.7077,60272.0],["2001-08-21",608.7869,608.7869,591.6981,600.4561,84156.0],["2001-08-22",608.787,627.7982,590.6302,593.4071,137540.0],["2001-08-23",607.719,607.719,571.4054,572.2598,122432.0],["2001-08-24",572.2597,574.6094,564.9969,566.7058,77800.0],["2001-08-27",568.2012,576.1047,566.7059,571.8325,57672.0],["2001-08-28",567.1331,567.9875,544.7041,546.8402,93876.0],["2001-08-29",550.0444,556.0255,542.5681,555.5983,78292.0],["2001-08-30",558.5889,563.0747,521.2073,528.6836,97752.0],["2001-08-31",526.5472,536.1597,519.9254,523.7703,48144.0],["2001-09-04",534.0237,544.277,530.606,531.8876,47540.0],["2001-09-05",531.8875,537.655,523.5567,526.1201,53004.0],["2001-09-06",527.6154,544.0633,523.5568,539.7911,48612.0],["2001-09-07",538.2958,542.3543,522.9159,525.4792,67928.0],["2001-09-10",522.2753,534.0238,521.4209,528.6836,40160.0],["2001-09-17",544.704,546.8401,503.9046,504.1182,106532.0],["2001-09-18",491.3018,495.3604,467.8047,471.0089,127480.0],["2001-09-19",474.213,475.2811,418.6745,433.8408,170296.0],["2001-09-20",427.2189,448.5799,418.6745,422.9467,159184.0],["2001-09-21",384.497,443.026,384.497,434.0544,200460.0],["2001-09-24",429.7822,430.2094,417.6065,422.9467,90160.0],["2001-09-25",427.2189,430.4231,405.858,405.858,122416.0],["2001-09-26",411.1982,418.2473,398.5952,398.5952,140692.0],["2001-09-27",401.5858,418.2473,389.8373,416.752,100260.0],["2001-09-28",427.2189,452.4248,424.0148,447.939,113560.0],["2001-10-01",446.4438,450.2888,422.0923,441.3172,73752.0],["2001-10-02",443.2396,454.7745,434.6952,447.939,59912.0],["2001-10-03",440.0356,477.2036,431.4912,470.7953,116896.0],["2001-10-04",491.3017,522.2751,486.3887,514.3715,162164.0],["2001-10-05",523.3432,526.3338,503.0503,516.9349,90652.0],["2001-10-08",512.6627,536.8006,494.0787,516.9349,109008.0],["2001-10-09",521.207,535.9461,514.7987,528.897,71980.0],["2001-10-10",534.0235,561.3655,533.1691,558.1614,95468.0],["2001-10-11",559.6567,581.0176,549.1898,570.3372,160828.0],["2001-10-12",570.3373,578.8817,550.6852,563.7154,85232.0],["2001-10-15",561.7929,568.842,538.2959,545.5586,71136.0],["2001-10-16",544.7042,576.532,543.6361,570.5509,78560.0],["2001-10-17",581.0177,589.3485,561.7929,565.8514,72072.0],["2001-10-18",561.7928,561.7928,529.7514,534.0236,84676.0],["2001-10-19",540.4318,576.7454,525.9064,568.201,90260.0],["2001-10-22",568.2012,597.8929,558.5888,594.2615,78708.0],["2001-10-23",598.1066,639.7604,583.1539,607.9326,123728.0],["2001-10-24",599.1745,614.3408,581.0177,598.1064,116184.0],["2001-10-25",595.9703,663.2573,593.8343,663.2573,109944.0],["2001-10-26",663.2575,711.3196,663.2575,705.1249,204456.0],["2001-10-29",705.1247,729.049,704.9111,716.0188,165060.0],["2001-10-30",684.6183,692.0947,660.0533,664.3254,115660.0],["2001-10-31",664.3254,673.9378,632.7112,656.6354,108100.0],["2001-11-01",658.9851,675.0058,638.6922,670.3064,79576.0],["2001-11-02",663.2573,663.4709,638.265,651.936,67012.0],["2001-11-05",651.936,651.936,627.3709,630.1478,64120.0],["2001-11-06",614.5545,655.7811,609.2142,655.1403,128280.0],["2001-11-07",647.4503,688.4633,644.0325,687.8224,110496.0],["2001-11-08",699.571,731.6124,696.1532,708.1154,122880.0],["2001-11-09",720.9319,739.0887,717.0869,734.8165,87008.0],["2001-11-12",711.3196,739.0889,698.503,736.9528,78508.0],["2001-11-13",745.4972,760.2362,718.796,748.7013,80884.0],["2001-11-14",726.2723,726.4859,667.9569,672.0155,162156.0],["2001-11-15",672.8699,672.8699,566.2788,576.9592,362496.0],["2001-11-16",571.4053,604.5148,557.5207,595.7568,219808.0],["2001-11-19",595.5432,629.5071,571.4053,629.0799,134196.0],["2001-11-20",636.5562,667.5296,636.5562,662.8302,113168.0],["2001-11-21",662.1894,671.8019,638.6924,650.4409,88688.0],["2001-11-23",640.8284,670.7337,629.0799,664.3254,45384.0],["2001-11-26",656.8492,657.0628,632.4977,641.0421,77644.0],["2001-11-27",642.9644,668.5976,634.42,662.1893,101144.0],["2001-11-28",645.5278,658.9852,638.6923,656.8491,100068.0],["2001-11-29",656.8492,677.3557,640.8285,672.8699,111388.0],["2001-11-30",672.8699,680.3463,663.2575,672.8699,81912.0],["2001-12-03",669.6657,687.3953,655.9947,661.1213,103424.0],["2001-12-04",661.1213,693.1627,645.1006,690.5994,101376.0],["2001-12-05",700.6389,724.9904,699.7845,714.9507,179024.0],["2001-12-06",697.4347,711.3193,688.0359,696.3666,76652.0],["2001-12-07",681.4141,695.7259,664.3253,685.6863,93748.0],["2001-12-10",672.8698,691.0266,669.6656,671.3745,48276.0],["2001-12-11",669.6658,679.2782,666.4616,672.8699,42816.0],["2001-12-12",670.9474,675.0059,657.0627,664.7527,60064.0],["2001-12-13",664.7526,694.8716,648.7319,687.8224,74204.0],["2001-12-14",687.8225,701.7071,673.0834,693.3763,65444.0],["2001-12-17",695.2989,700.4255,678.4237,693.1628,82120.0],["2001-12-18",683.5503,696.3669,675.8604,684.1912,77992.0],["2001-12-19",678.21,725.2041,678.21,723.2816,97276.0],["2001-12-20",724.1363,743.3611,720.9321,723.0682,129356.0],["2001-12-21",723.2815,730.5442,712.8147,724.5632,74160.0],["2001-12-24",728.4083,747.2059,728.4083,738.0207,24728.0],["2001-12-26",747.4195,772.1982,745.9243,763.2266,54024.0],["2001-12-27",763.4403,763.4403,747.6332,747.6332,51924.0],["2001-12-28",742.2929,766.4308,739.0888,747.6332,79380.0],["2001-12-31",749.7692,758.1,732.6805,733.3213,61232.0],["2002-01-02",726.6993,726.6993,699.7845,705.552,94016.0],["2002-01-03",707.0472,715.378,681.4141,685.6863,104520.0],["2002-01-04",696.3667,721.9998,683.5501,705.9791,104892.0],["2002-01-07",709.1834,721.7863,692.0946,709.397,87456.0],["2002-01-08",701.707,707.0473,687.1816,691.2402,69728.0],["2002-01-09",685.6862,699.3572,672.2288,696.3666,136560.0],["2002-01-10",692.0946,697.2212,666.8887,670.7336,132616.0],["2002-01-11",670.7338,670.7338,629.5071,629.5071,180676.0],["2002-01-14",628.0118,628.2254,604.5148,604.5148,102200.0],["2002-01-15",606.6507,629.0797,606.6507,619.4673,112240.0],["2002-01-16",606.651,606.651,589.5623,589.5623,111656.0],["2002-01-17",595.9703,600.0289,586.9987,593.1934,96888.0],["2002-01-18",614.1272,616.2633,587.426,587.6396,76516.0],["2002-01-22",603.4468,606.6509,576.3184,577.8137,76932.0],["2002-01-23",581.0177,617.9722,579.3089,613.2728,96000.0],["2002-01-24",621.6035,652.5769,618.1858,640.1876,106124.0],["2002-01-25",667.5295,683.5502,660.0532,670.7336,158560.0],["2002-01-28",673.938,675.006,642.9646,665.8208,92448.0],["2002-01-29",637.6245,647.2369,621.8174,638.6925,86368.0],["2002-01-30",629.08,657.2764,618.6131,648.5184,70992.0],["2002-01-31",654.7129,687.8224,652.5768,668.8112,74372.0],["2002-02-01",668.5977,688.8906,662.6166,684.1912,129832.0],["2002-02-04",684.1912,689.3178,661.9758,661.9758,62200.0],["2002-02-05",658.9852,666.4615,638.0515,643.1781,50176.0],["2002-02-06",646.1687,672.8699,645.7415,658.9853,61604.0],["2002-02-07",649.373,652.5771,638.4789,638.6925,61172.0],["2002-02-08",639.7604,648.3048,635.061,646.8095,57836.0],["2002-02-11",645.1006,683.1231,638.2651,672.229,55960.0],["2002-02-12",662.1893,689.9585,662.1893,679.0645,67220.0],["2002-02-13",677.1419,694.0171,664.9662,694.0171,73684.0],["2002-02-14",694.0172,711.106,688.8906,695.7261,57396.0],["2002-02-15",702.7752,704.6977,682.6959,682.6959,64392.0],["2002-02-19",681.4141,691.0265,667.5295,685.0455,41480.0],["2002-02-20",683.5502,697.4348,671.1609,680.5597,58904.0],["2002-02-21",691.0267,717.7278,689.9586,703.2024,97980.0],["2002-02-22",707.0473,736.9526,699.5709,718.7958,90628.0],["2002-02-25",726.2721,760.236,726.2721,743.3608,106236.0],["2002-02-26",746.5651,760.2361,731.6124,757.4592,113168.0],["2002-02-27",757.4592,768.7805,736.9527,739.0887,76416.0],["2002-02-28",742.2927,766.217,741.4383,757.6726,77452.0],["2002-03-01",764.7219,768.5669,745.9243,758.3137,66084.0],["2002-03-04",770.0622,822.3965,765.79,822.3965,110808.0],["2002-03-05",813.8521,841.4077,809.5799,822.3965,130400.0],["2002-03-06",810.6479,827.7366,796.9769,827.7366,92800.0],["2002-03-07",836.9218,854.4377,825.1732,835.2129,88468.0],["2002-03-08",833.0768,833.0768,809.1526,816.8425,80364.0],["2002-03-11",835.213,839.2716,810.648,834.7858,81104.0],["2002-03-12",821.3283,836.9218,817.0561,833.0768,87484.0],["2002-03-13",837.349,851.4472,822.8235,824.5324,97208.0],["2002-03-14",817.2698,818.1242,790.355,803.1716,54660.0],["2002-03-15",812.7841,851.661,806.3758,851.661,91736.0],["2002-03-18",854.2243,894.8101,843.7575,893.1013,106780.0],["2002-03-19",879.0029,918.5206,871.9538,915.9573,147176.0],["2002-03-20",904.8495,918.0933,875.7987,879.0028,107396.0],["2002-03-21",881.139,905.7041,870.6721,898.655,67596.0],["2002-03-22",875.7986,880.0708,848.243,854.4377,87044.0],["2002-03-25",854.4378,872.5946,850.5928,853.5833,49628.0],["2002-03-26",853.5833,858.2827,833.2904,854.0106,56304.0],["2002-03-27",864.0501,908.0536,864.0501,903.9951,93384.0],["2002-03-28",897.1598,911.258,891.6059,902.5,62504.0],["2002-04-01",917.4526,922.5792,899.5094,910.4034,92412.0],["2002-04-02",910.8306,937.1046,905.4904,920.4431,105492.0],["2002-04-03",918.0936,961.2427,900.1504,902.2865,89848.0],["2002-04-04",901.432,908.2675,868.5362,889.0427,96240.0],["2002-04-05",889.4699,896.519,867.4681,873.6628,56756.0],["2002-04-08",886.2657,903.5681,875.7988,890.1107,61828.0],["2002-04-09",884.3431,884.5567,851.8745,855.7194,73720.0],["2002-04-10",853.3697,885.4111,849.0975,868.3224,71844.0],["2002-04-11",858.7101,880.071,856.3604,864.2639,52132.0],["2002-04-12",852.3017,852.3017,820.2603,833.0768,146576.0],["2002-04-15",852.3016,875.3714,852.3016,860.846,74296.0],["2002-04-16",873.4491,899.0822,864.2638,892.8875,81792.0],["2002-04-17",907.6268,935.6096,899.296,923.0067,101172.0],["2002-04-18",923.2201,950.3485,913.1805,948.426,110168.0],["2002-04-19",948.2125,951.8439,926.8516,949.4942,87072.0],["2002-04-22",949.494,956.9703,929.8419,934.9686,53456.0],["2002-04-23",934.9687,968.719,928.1332,962.3107,107300.0],["2002-04-24",945.2218,954.8343,931.7644,939.8816,98032.0],["2002-04-25",943.0857,976.1952,934.755,973.4183,71716.0],["2002-04-26",973.4182,981.5353,968.9324,979.6129,73372.0],["2002-04-29",974.0591,989.0118,970.8549,984.7396,63396.0],["2002-04-30",984.7397,994.9929,970.6414,972.9911,74368.0],["2002-05-01",961.8834,1008.0231,959.1065,1002.8964,89696.0],["2002-05-02",1002.8966,1029.5978,999.0516,1029.5978,101580.0],["2002-05-03",1038.142,1067.6201,1034.5106,1040.2781,103196.0],["2002-05-06",1027.4619,1027.6755,976.4092,976.4092,92492.0],["2002-05-07",971.9231,978.1178,951.4166,974.4864,63604.0],["2002-05-08",988.798,1008.2365,981.5353,993.2838,110444.0],["2002-05-09",993.2839,996.0609,971.7094,985.594,50040.0],["2002-05-10",993.2838,1010.3726,986.8755,1007.5956,55072.0],["2002-05-13",998.6242,1021.0532,986.8757,1020.4124,64484.0],["2002-05-14",1040.278,1041.346,993.2839,1005.4597,114648.0],["2002-05-15",993.2839,997.5561,922.7928,936.6774,166364.0],["2002-05-16",938.8135,950.3484,928.1331,946.2899,101080.0],["2002-05-17",945.2217,945.2217,890.5377,918.3069,136344.0],["2002-05-20",915.3167,935.396,902.5001,921.9386,50752.0],["2002-05-21",911.8987,931.3371,899.2957,899.9365,43480.0],["2002-05-22",899.9366,931.978,887.7609,925.9969,59376.0],["2002-05-23",930.2692,938.6,918.5207,935.1823,67048.0],["2002-05-24",935.6094,939.8816,920.8704,939.8816,47284.0],["2002-05-28",939.8817,950.5621,927.0651,942.0178,46984.0],["2002-05-29",938.8136,954.8344,922.7929,947.1444,81964.0],["2002-05-30",934.5414,937.7455,903.7816,918.5207,91696.0],["2002-05-31",918.5206,937.7454,909.9762,937.7454,63944.0],["2002-06-03",934.5415,934.7551,885.4113,886.0521,76016.0],["2002-06-04",887.5471,898.2276,842.2619,854.4377,169252.0],["2002-06-05",854.4379,854.6515,824.5326,838.4172,121580.0],["2002-06-06",849.0976,861.2734,823.6781,842.0485,98764.0],["2002-06-07",833.0769,865.1183,820.6876,862.9822,102868.0],["2002-06-10",868.3226,871.0996,818.7652,821.1149,102432.0],["2002-06-11",819.1923,822.3964,773.0527,775.616,118968.0],["2002-06-12",779.6745,790.355,775.4023,786.51,111752.0],["2002-06-13",789.9278,813.852,776.684,794.6272,103576.0],["2002-06-14",782.8786,812.7839,773.907,807.6573,68748.0],["2002-06-17",838.4171,847.816,834.145,834.145,71044.0],["2002-06-18",833.077,852.3019,823.4646,824.7463,64592.0],["2002-06-19",822.3966,837.1356,814.9202,814.9202,61656.0],["2002-06-20",825.6005,842.0484,786.0828,786.0828,99404.0],["2002-06-21",786.0828,801.0355,768.994,801.0355,112720.0],["2002-06-24",806.3758,817.9107,790.5687,810.648,64540.0],["2002-06-25",824.5325,829.2319,788.6461,791.423,124848.0],["2002-06-26",788.6461,789.9278,766.858,770.4893,91540.0],["2002-06-27",775.4025,786.083,754.0416,772.1984,84968.0],["2002-06-28",779.6745,790.1414,750.41,754.0414,85104.0],["2002-07-01",754.0413,767.9259,750.6235,759.3815,96796.0],["2002-07-02",767.9258,770.0619,735.4572,741.2247,89668.0],["2002-07-03",741.2249,783.0924,735.2438,779.6746,121076.0],["2002-07-05",792.491,803.8123,785.2282,799.9673,45488.0],["2002-07-08",793.5591,802.5307,764.7219,764.7219,63212.0],["2002-07-09",764.9355,781.8106,760.4497,767.926,68548.0],["2002-07-10",771.1303,792.064,744.0019,744.4291,97132.0],["2002-07-11",742.293,742.293,694.2308,711.3196,155180.0],["2002-07-12",715.5915,732.253,683.5501,696.3666,107432.0],["2002-07-15",698.5029,709.1834,650.6544,694.4443,110260.0],["2002-07-16",683.5502,710.8922,670.9473,699.5709,87808.0],["2002-07-17",710.2515,723.9225,679.919,682.9095,80680.0],["2002-07-18",686.7545,704.0568,685.6864,690.5994,78176.0],["2002-07-19",690.5994,692.0947,658.1308,661.1213,92220.0],["2002-07-22",655.781,670.7336,610.0685,610.923,103872.0],["2002-07-23",611.9912,628.0119,582.2995,584.222,120456.0],["2002-07-24",584.2217,640.8282,578.8815,640.401,113128.0],["2002-07-25",640.8284,654.0722,603.4468,608.787,118272.0],["2002-07-26",609.8551,615.8362,588.0669,595.5433,82824.0],["2002-07-29",624.8078,658.9853,618.3995,658.9853,79084.0],["2002-07-30",653.645,681.6278,641.8965,675.0059,76620.0],["2002-07-31",668.1703,672.8697,646.5957,651.936,66508.0],["2002-08-01",651.0816,655.9947,607.5053,607.5053,98320.0],["2002-08-02",613.0591,620.749,569.91,587.8531,93468.0],["2002-08-05",582.513,589.9894,564.997,566.4923,61612.0],["2002-08-06",582.0859,604.5149,579.9498,590.4167,55672.0],["2002-08-07",601.3105,601.5241,558.375,579.9496,66344.0],["2002-08-08",582.5129,629.9341,582.0856,619.4673,65992.0],["2002-08-09",608.787,655.7811,598.1065,655.7811,82992.0],["2002-08-12",652.5769,683.7639,623.7396,668.384,89680.0],["2002-08-13",664.3254,686.5408,654.9266,664.3254,85688.0],["2002-08-14",680.3462,689.9587,646.5959,689.5314,96432.0],["2002-08-15",691.0266,745.2834,689.5313,732.894,99184.0],["2002-08-16",728.4083,732.8941,712.3876,727.1266,87820.0],["2002-08-19",726.272,741.0111,701.4934,728.4081,62760.0],["2002-08-20",718.7959,723.2817,689.9586,699.1438,55432.0],["2002-08-21",698.5028,710.2513,684.6182,706.6199,56724.0],["2002-08-22",715.5918,755.5368,705.1249,755.1096,78176.0],["2002-08-23",749.7692,756.1775,729.6899,731.6124,55572.0],["2002-08-26",735.8846,764.7219,720.9319,764.7219,51432.0],["2002-08-27",765.7899,768.994,727.5538,745.497,54548.0],["2002-08-28",742.2929,742.5065,710.2515,710.2515,47072.0],["2002-08-29",694.658,709.1835,682.4823,700.6391,81836.0],["2002-08-30",698.5029,724.136,694.4443,705.3384,39604.0],["2002-09-03",694.2308,694.4444,648.3047,648.3047,80936.0],["2002-09-04",650.4408,658.7716,630.1479,647.2367,94548.0],["2002-09-05",647.2367,662.1894,639.1196,661.1213,66368.0],["2002-09-06",673.0834,683.3367,671.8018,681.4142,59108.0],["2002-09-09",688.6769,690.813,666.4615,683.5503,61008.0],["2002-09-10",689.5314,709.3971,683.764,707.9019,53644.0],["2002-09-11",710.2514,726.2721,709.397,713.4556,67120.0],["2002-09-12",708.1154,720.7183,699.9982,704.2704,67184.0],["2002-09-13",704.2704,723.0681,689.5314,699.9982,47092.0],["2002-09-16",700.8527,724.5634,694.8717,712.3876,41804.0],["2002-09-17",688.8904,712.3875,685.2591,686.968,59256.0],["2002-09-18",686.968,707.0473,684.6183,687.8224,68736.0],["2002-09-19",686.7544,700.639,667.5295,667.5295,90980.0],["2002-09-20",678.2101,686.3272,641.6828,643.1781,101580.0],["2002-09-23",649.3729,661.3351,639.7605,640.8286,87132.0],["2002-09-24",640.8284,644.0326,620.9628,621.8172,93428.0],["2002-09-25",631.216,676.074,625.8757,676.074,133660.0],["2002-09-26",681.2006,716.019,679.919,711.3196,102640.0],["2002-09-27",705.9793,731.6124,699.9982,701.9207,119952.0],["2002-09-30",701.9206,714.31,681.4141,699.5709,64304.0],["2002-10-01",653.645,694.4444,653.645,686.7545,193884.0],["2002-10-02",672.8698,715.5916,668.384,692.0946,142920.0],["2002-10-03",697.4348,736.9526,679.0644,697.4348,70308.0],["2002-10-04",698.93,704.911,673.9377,685.8998,63860.0],["2002-10-07",683.5503,694.0171,661.7621,667.5295,47848.0],["2002-10-08",685.9,685.9,644.0325,667.5295,84440.0],["2002-10-09",660.0531,672.4425,650.6543,653.6448,59152.0],["2002-10-10",659.4124,662.1894,636.3426,655.7811,86208.0],["2002-10-11",662.1893,687.8225,662.1893,680.3461,64712.0],["2002-10-14",686.7544,734.1757,683.5503,732.6805,95500.0],["2002-10-15",733.7485,790.355,733.7485,754.0414,136092.0],["2002-10-16",759.8088,759.8088,723.2816,731.6124,71428.0],["2002-10-17",738.0206,762.5857,738.0206,762.5857,71172.0],["2002-10-18",736.9527,766.858,736.9527,758.3137,54708.0],["2002-10-21",746.565,768.5668,735.8845,768.3531,41296.0],["2002-10-22",758.3136,775.4024,747.8468,763.4402,78296.0],["2002-10-23",759.8088,801.0354,759.8088,800.6082,111456.0],["2002-10-24",804.2397,809.58,759.3817,765.3628,86144.0],["2002-10-25",765.3627,765.3627,726.913,735.8846,68896.0],["2002-10-28",735.8844,762.5856,731.3986,733.7484,65676.0],["2002-10-29",733.7484,741.2248,714.7372,719.8638,59460.0],["2002-10-30",728.4082,758.0999,728.1946,756.1774,88272.0],["2002-10-31",766.8579,775.4022,746.9922,746.9922,75112.0],["2002-11-01",752.9733,794.6272,746.7787,793.5591,73676.0],["2002-11-04",795.6952,799.5402,775.6159,781.8106,79356.0],["2002-11-05",782.8786,806.5893,768.994,800.6082,54688.0],["2002-11-06",810.6478,832.6496,801.0354,830.0863,88184.0],["2002-11-07",830.0863,839.4851,804.8804,805.3076,59116.0],["2002-11-08",808.5119,814.9202,789.5006,796.7634,47020.0],["2002-11-11",792.4912,805.3077,773.4799,785.0148,45644.0],["2002-11-12",790.355,792.9183,761.945,767.926,44784.0],["2002-11-13",772.1982,782.8787,715.5917,734.8165,93120.0],["2002-11-14",740.1569,759.3818,739.5161,748.7013,76836.0],["2002-11-15",748.7011,757.0318,737.3798,752.9733,55636.0],["2002-11-18",758.3136,762.5858,741.2249,757.8864,73152.0],["2002-11-19",762.5856,775.1886,759.3815,763.6537,49736.0],["2002-11-20",766.858,805.3077,763.6538,803.1716,85920.0],["2002-11-21",811.7159,813.852,793.3455,799.3266,63204.0],["2002-11-22",781.8106,787.1509,766.4308,768.9941,76064.0],["2002-11-25",768.9942,780.1019,765.7901,766.0037,65444.0],["2002-11-26",763.6539,766.6444,730.5444,730.5444,70844.0],["2002-11-27",738.0206,749.7691,733.3212,749.3419,48944.0],["2002-11-29",754.0413,761.3041,751.9052,756.1774,26924.0],["2002-12-02",768.9941,804.2396,767.926,804.2396,61524.0],["2002-12-03",804.2397,820.2604,801.0356,808.7255,87800.0],["2002-12-04",773.2663,799.7539,773.2663,796.7634,64684.0],["2002-12-05",803.1716,806.3757,776.2568,797.8314,57704.0],["2002-12-06",789.287,811.2887,784.3739,794.6272,42712.0],["2002-12-09",807.4437,817.0562,781.8106,781.8106,54080.0],["2002-12-10",781.8105,792.491,771.7709,777.3247,68644.0],["2002-12-11",777.5384,777.5384,758.3136,764.7219,97188.0],["2002-12-12",764.722,810.6481,763.4404,806.8031,99460.0],["2002-12-13",806.803,820.2603,802.1035,806.3757,79804.0],["2002-12-16",807.4438,824.1054,805.3077,822.3965,50076.0],["2002-12-17",822.61,824.3189,800.6083,805.0941,57108.0],["2002-12-18",795.6954,796.7634,770.7031,781.3835,82232.0],["2002-12-19",781.3836,793.7729,768.7806,778.6066,63248.0],["2002-12-20",793.5593,806.1622,776.6841,802.1036,55872.0],["2002-12-23",802.1035,808.7254,786.0828,805.3076,28764.0],["2002-12-24",804.2397,804.6669,793.9864,796.7634,9664.0],["2002-12-26",794.6272,804.8804,777.9656,783.5195,19212.0],["2002-12-27",786.0828,789.287,755.3231,760.2361,35736.0],["2002-12-30",765.149,772.4118,739.3023,743.7881,55588.0],["2002-12-31",744.0017,754.6822,732.894,753.4005,50584.0],["2003-01-02",755.1095,783.7332,749.5556,783.7332,50372.0],["2003-01-03",777.5387,783.7333,773.2665,780.7428,59736.0],["2003-01-06",778.6063,780.7424,748.4874,750.8371,88252.0],["2003-01-07",751.0509,751.0509,693.1628,696.7941,149168.0],["2003-01-08",694.2306,709.1832,687.8223,695.085,90708.0],["2003-01-09",699.5709,716.6596,697.2211,716.6596,69408.0],["2003-01-10",716.6597,721.9999,701.4934,719.4366,68564.0],["2003-01-13",703.8432,709.1835,692.7355,700.6391,80908.0],["2003-01-14",701.707,710.2514,688.8905,694.2307,70396.0],["2003-01-15",697.2212,735.6709,694.6579,719.8638,102876.0],["2003-01-16",732.6805,742.2929,730.1171,739.0887,101880.0],["2003-01-17",738.8751,740.1567,726.913,731.6124,67544.0],["2003-01-21",731.8259,733.5348,715.378,716.0188,85000.0],["2003-01-22",716.2325,732.6805,695.726,717.9414,84148.0],["2003-01-23",719.8639,749.7693,713.4557,747.6332,62516.0],["2003-01-24",747.6332,752.119,725.2042,728.8356,58480.0],["2003-01-27",728.4082,729.4763,689.7449,694.4443,58780.0],["2003-01-28",699.5711,719.864,698.7166,704.9113,64712.0],["2003-01-29",705.1249,737.5936,689.9587,736.9528,97216.0],["2003-01-30",737.1663,790.355,736.9527,771.1302,161752.0],["2003-01-31",773.0527,789.287,766.0036,787.1509,96736.0],["2003-02-03",787.3645,802.1036,779.0337,790.355,69996.0],["2003-02-04",789.9278,819.1923,786.0829,811.716,106280.0],["2003-02-05",815.9882,824.5326,809.3663,819.1923,87720.0],["2003-02-06",819.1922,821.3283,801.2491,807.4437,56248.0],["2003-02-07",811.716,814.9201,800.8219,804.4532,60424.0],["2003-02-10",801.0355,831.3681,799.9675,829.6592,89860.0],["2003-02-11",833.0768,842.6893,824.7461,833.0768,69088.0],["2003-02-12",812.3569,834.9995,798.4722,802.5308,63512.0],["2003-02-13",802.7444,807.6574,778.1793,790.355,88336.0],["2003-02-14",785.442,804.2396,780.9562,801.4627,61804.0],["2003-02-18",799.9675,827.7367,796.5498,822.8237,62312.0],["2003-02-19",823.0372,825.6005,811.7159,815.3473,59084.0],["2003-02-20",815.9881,829.8727,811.5023,827.7366,64120.0],["2003-02-21",827.7366,860.2053,826.6686,857.2147,121600.0],["2003-02-24",856.1466,899.2957,853.3697,897.1596,139764.0],["2003-02-25",892.8877,909.9764,859.7782,877.935,136704.0],["2003-02-26",875.7988,893.742,870.4586,875.158,68748.0],["2003-02-27",875.3715,876.8668,842.4756,848.0295,93380.0],["2003-02-28",845.8934,861.9141,845.6798,846.9614,72988.0],["2003-03-03",846.9616,858.7101,834.9995,842.6894,80004.0],["2003-03-04",842.6892,849.5247,834.1449,842.262,59936.0],["2003-03-05",837.349,855.5058,834.1448,855.2922,82776.0],["2003-03-06",850.3792,883.4886,839.6987,883.0614,95196.0],["2003-03-07",880.0709,886.4792,850.8065,872.8082,78016.0],["2003-03-10",870.4586,870.4586,854.2242,854.2242,56080.0],["2003-03-11",853.37,865.1185,830.5138,830.941,85896.0],["2003-03-12",830.9407,833.0768,807.6573,813.8519,75008.0],["2003-03-13",805.3077,822.1829,803.8125,811.716,85212.0],["2003-03-14",811.7158,813.8519,802.1034,813.8519,65184.0],["2003-03-17",819.1923,824.7462,801.0355,811.716,70116.0],["2003-03-18",795.6952,851.2336,795.6952,851.2336,85456.0],["2003-03-19",851.2338,853.3699,819.1924,832.009,48544.0],["2003-03-20",832.0087,861.0596,821.9691,854.4377,69756.0],["2003-03-21",854.4379,854.4379,824.3189,828.8047,73332.0],["2003-03-24",830.9407,842.6892,798.8993,804.0259,56404.0],["2003-03-25",805.3076,829.2319,805.3076,813.6384,51672.0],["2003-03-26",815.988,821.3283,802.1034,813.8519,31344.0],["2003-03-27",817.0563,841.1942,813.8522,832.009,52744.0],["2003-03-28",834.1449,854.4378,832.0088,847.3887,52796.0],["2003-03-31",847.816,856.574,835.4267,851.661,65292.0],["2003-04-01",849.5249,858.4965,844.6119,849.0977,65472.0],["2003-04-02",853.3699,870.4586,844.8255,867.0409,59276.0],["2003-04-03",867.0409,868.5361,843.7574,848.4568,52796.0],["2003-04-04",844.8253,854.6514,839.9123,848.0295,49952.0],["2003-04-07",848.0297,862.9823,843.7575,849.0977,61472.0],["2003-04-08",852.3017,852.3017,839.4851,845.8934,35640.0],["2003-04-09",848.0295,854.2242,840.126,843.3301,63316.0],["2003-04-10",850.1655,873.6626,848.6703,873.449,64648.0],["2003-04-11",865.1184,879.6438,850.3793,878.1486,56932.0],["2003-04-14",879.4301,908.9083,874.5171,888.6154,78696.0],["2003-04-15",888.6155,889.8972,869.1771,869.1771,50656.0],["2003-04-16",869.1769,872.8082,854.4378,855.5059,31644.0],["2003-04-17",853.3697,897.8004,851.6608,887.5472,69196.0],["2003-04-21",886.4792,893.9556,884.3431,892.8875,40960.0],["2003-04-22",888.6153,902.5,883.2751,895.0236,41388.0],["2003-04-23",898.2279,916.171,885.4113,899.2959,51184.0],["2003-04-24",896.0916,906.3449,888.6153,889.6833,31416.0],["2003-04-25",887.5473,889.6834,875.7988,884.3431,40772.0],["2003-04-28",879.4302,889.6834,862.555,867.6816,60352.0],["2003-04-29",857.001,871.9536,832.0087,847.6022,85980.0],["2003-04-30",847.6023,853.797,837.3491,837.3491,108980.0],["2003-05-01",837.3489,848.6702,832.0087,836.2809,55220.0],["2003-05-02",836.4946,843.7573,826.8821,837.5626,74328.0],["2003-05-05",839.4851,843.1165,828.8047,837.9899,69308.0],["2003-05-06",830.9408,836.281,818.1242,818.1242,79612.0],["2003-05-07",811.7158,854.2241,804.2395,849.5247,141656.0],["2003-05-08",843.7572,871.9537,838.6306,869.3904,69052.0],["2003-05-09",869.6042,885.4113,857.642,883.916,57716.0],["2003-05-12",880.071,895.0237,875.7988,885.4113,66492.0],["2003-05-13",883.2752,904.6362,875.7989,896.3054,66204.0],["2003-05-14",895.0235,913.1803,889.2561,901.859,72692.0],["2003-05-15",897.1597,907.8401,888.8289,907.8401,58104.0],["2003-05-16",923.8609,930.2692,907.8402,930.2692,80108.0],["2003-05-19",927.0651,930.2693,915.7438,917.4527,52148.0],["2003-05-20",916.3845,918.9478,885.4111,892.2466,90704.0],["2003-05-21",891.8196,940.9497,890.7515,931.7645,75852.0],["2003-05-22",934.5413,952.0572,930.6963,939.2407,71592.0],["2003-05-23",944.3675,955.6888,933.2598,947.1444,43564.0],["2003-05-27",946.2898,975.7679,944.1537,969.7868,78268.0],["2003-05-28",965.5147,976.4088,940.5224,942.8721,46376.0],["2003-05-29",945.2219,945.2219,929.2012,935.1823,45504.0],["2003-05-30",934.755,969.7869,934.755,962.9514,43636.0],["2003-06-02",966.5826,971.9229,946.0761,953.7661,51452.0],["2003-06-03",962.9515,962.9515,917.8799,929.2012,233400.0],["2003-06-04",929.2011,938.8136,922.7929,925.7834,131952.0],["2003-06-05",921.5112,929.6284,916.3846,929.6284,91572.0],["2003-06-06",929.6284,935.6095,918.0935,919.5887,76732.0],["2003-06-09",918.5207,925.5698,903.7817,924.929,63852.0],["2003-06-10",929.2011,936.8911,923.2201,931.3372,59668.0],["2003-06-11",934.5413,971.9229,928.3466,971.9229,82304.0],["2003-06-12",970.8552,979.3996,924.2883,927.0652,114768.0],["2003-06-13",927.2787,927.2787,881.1391,883.2751,129060.0],["2003-06-16",883.275,888.4017,857.4283,868.3224,115348.0],["2003-06-17",868.3223,868.3223,856.7874,859.1371,154832.0],["2003-06-18",859.1372,871.5265,848.6703,868.3224,86408.0],["2003-06-19",866.1864,897.3734,860.8461,890.7515,115084.0],["2003-06-20",901.432,903.5681,884.3432,889.2562,85828.0],["2003-06-23",889.2562,893.9556,859.7781,866.1864,64868.0],["2003-06-24",870.8857,880.9254,864.2638,865.5455,43672.0],["2003-06-25",874.0899,888.1882,867.2544,882.2071,63900.0],["2003-06-26",880.071,895.0237,849.0976,857.642,88972.0],["2003-06-27",860.846,866.6135,852.9425,861.9141,63508.0],["2003-06-30",861.9142,865.1183,844.3982,844.3982,47180.0],["2003-07-01",843.7574,844.3982,830.3,839.4852,70432.0],["2003-07-02",842.6894,845.6799,824.5326,836.4947,71568.0],["2003-07-03",836.4947,855.7195,829.0184,852.729,51592.0],["2003-07-07",852.729,857.642,824.9598,826.6686,109996.0],["2003-07-08",826.6687,827.5231,811.9296,820.2604,119528.0],["2003-07-09",822.61,844.8254,822.3964,834.9994,64380.0],["2003-07-10",834.9994,838.8444,805.0941,809.5799,109432.0],["2003-07-11",810.6479,813.6385,795.6953,806.3757,82456.0],["2003-07-14",806.3758,812.784,786.0829,790.355,60696.0],["2003-07-15",789.2871,798.8996,772.1984,772.1984,91012.0],["2003-07-16",777.5384,777.5384,751.9052,752.9733,102104.0],["2003-07-17",749.7692,783.9467,746.1378,776.4703,105744.0],["2003-07-18",776.4704,837.3491,776.4704,828.5911,177276.0],["2003-07-21",846.7479,847.8159,815.9881,819.8331,76568.0],["2003-07-22",826.6686,828.3775,799.9674,801.0355,80996.0],["2003-07-23",811.716,817.0562,773.2663,792.0639,86036.0],["2003-07-24",793.5591,808.0845,765.7899,765.7899,84720.0],["2003-07-25",760.4497,779.4609,760.4497,767.926,105404.0],["2003-07-28",768.994,770.062,742.2928,742.2928,133664.0],["2003-07-29",752.9734,752.9734,726.6995,730.5444,153348.0],["2003-07-30",734.8164,756.3909,724.1359,750.8371,119644.0],["2003-07-31",763.6538,772.6254,754.0414,764.7219,97328.0],["2003-08-01",749.3419,770.062,749.3419,768.3531,67676.0],["2003-08-04",766.858,767.2853,746.7787,747.6332,47720.0],["2003-08-05",747.6331,758.9544,744.0017,745.497,49552.0],["2003-08-06",745.4969,760.8768,745.4969,755.5366,65552.0],["2003-08-07",762.5858,797.6177,756.1775,797.6177,94304.0],["2003-08-08",797.6177,811.7159,791.423,803.3851,91868.0],["2003-08-11",803.1716,813.6384,800.1811,809.1526,54304.0],["2003-08-12",809.1526,813.2112,796.5497,807.0165,62856.0],["2003-08-13",807.0166,812.784,798.045,809.5799,38204.0],["2003-08-14",806.3758,813.8521,779.6746,790.355,141224.0],["2003-08-15",790.5687,790.5687,779.6746,790.5687,7548.0],["2003-08-18",789.2869,802.7443,789.2869,801.0355,43276.0],["2003-08-19",807.871,836.2811,807.6574,834.3586,139844.0],["2003-08-20",838.417,844.8253,828.8046,843.7573,87420.0],["2003-08-21",846.9616,852.3019,839.4853,852.3019,60812.0],["2003-08-22",852.3017,852.3017,837.7763,841.6213,55564.0],["2003-08-25",841.6213,844.1846,835.4266,838.2036,63648.0],["2003-08-26",834.1449,848.0295,831.1543,848.0295,45036.0],["2003-08-27",848.0297,853.5836,830.941,830.941,49156.0],["2003-08-28",830.9406,865.1181,826.2412,863.6228,71140.0],["2003-08-29",863.6231,863.6231,849.3113,857.642,30620.0],["2003-09-02",857.6422,857.6422,834.1451,842.4759,56676.0],["2003-09-03",842.6895,854.438,842.0486,852.3019,80880.0],["2003-09-04",853.3698,858.7101,836.7083,842.0485,51424.0],["2003-09-05",840.5531,852.7289,835.6401,844.8253,63208.0],["2003-09-08",848.0295,853.3697,845.4662,850.1656,37100.0],["2003-09-09",850.1657,850.1657,818.5515,818.7651,98148.0],["2003-09-10",818.7651,820.2604,797.8314,799.5403,103164.0],["2003-09-11",796.7634,804.0261,791.4232,792.7048,67100.0],["2003-09-12",789.2869,803.8124,785.6555,803.3851,108980.0],["2003-09-15",805.5213,811.5024,796.9769,797.8314,43304.0],["2003-09-16",797.8313,803.3852,790.355,791.8503,55648.0],["2003-09-17",786.0828,794.6272,768.9941,768.9941,78168.0],["2003-09-18",768.994,786.2964,761.9449,785.442,77428.0],["2003-09-19",792.4911,792.4911,784.5875,788.2189,66292.0],["2003-09-22",790.355,797.1905,779.6746,790.355,40784.0],["2003-09-23",789.287,793.7728,782.8788,789.287,49032.0],["2003-09-24",799.9674,816.2018,798.8994,809.1526,72408.0],["2003-09-25",806.3757,817.0562,804.2396,807.4437,61916.0],["2003-09-26",805.3077,806.3758,783.9468,790.7823,73768.0],["2003-09-29",788.219,802.5308,787.1509,802.5308,45484.0],["2003-09-30",802.5307,811.9295,792.9183,795.9088,54780.0],["2003-10-01",794.6272,814.9201,794.6272,813.4248,62800.0],["2003-10-02",813.4248,823.2509,805.3077,823.2509,40304.0],["2003-10-03",822.3966,834.5723,811.9297,830.941,48032.0],["2003-10-06",833.0769,842.4757,830.5136,839.2716,53860.0],["2003-10-07",839.2715,839.2715,819.6195,833.2905,37736.0],["2003-10-08",826.8821,843.7572,826.6685,830.5134,38432.0],["2003-10-09",830.5136,833.7178,811.2888,833.7178,54772.0],["2003-10-10",834.3585,844.8253,832.0087,835.2129,60560.0],["2003-10-13",828.8047,836.2811,825.387,826.455,32776.0],["2003-10-14",821.3285,822.1829,799.5403,799.5403,89524.0],["2003-10-15",799.1131,799.1131,779.0338,785.0148,73872.0],["2003-10-16",785.0148,793.3455,776.0432,786.7236,109324.0],["2003-10-17",786.9372,794.4136,785.6556,787.5781,58380.0],["2003-10-20",790.3551,794.6273,773.4799,787.1509,56440.0],["2003-10-21",788.219,804.8805,787.3645,799.113,70368.0],["2003-10-22",792.4911,795.6953,786.0829,790.355,64768.0],["2003-10-23",790.355,790.355,779.6745,782.2378,70208.0],["2003-10-24",782.8786,782.8786,774.1206,775.4023,81464.0],["2003-10-27",779.0339,785.0149,769.2078,770.0623,40312.0],["2003-10-28",771.1302,788.8597,764.9355,788.8597,63536.0],["2003-10-29",788.8596,801.6762,788.8596,792.2773,64968.0],["2003-10-30",786.0828,788.2189,764.9355,777.5385,68820.0],["2003-10-31",785.0147,808.7254,774.3343,807.4437,135364.0],["2003-11-03",807.4437,808.5118,782.8786,783.3058,50316.0],["2003-11-04",783.3058,786.0828,766.4307,786.0828,69048.0],["2003-11-05",782.8786,792.491,781.3833,788.6461,63976.0],["2003-11-06",788.646,796.9768,770.9164,794.4135,44036.0],["2003-11-07",794.4134,799.9673,790.5685,799.9673,50432.0],["2003-11-10",798.8994,805.5213,786.2964,786.51,40880.0],["2003-11-11",784.3739,788.2189,777.9656,786.0828,33176.0],["2003-11-12",779.6746,790.7823,779.6746,789.287,34300.0],["2003-11-13",795.6952,815.3473,794.2,815.3473,75720.0],["2003-11-14",814.92,830.0863,807.8709,824.5324,82856.0],["2003-11-17",824.5327,824.5327,798.6859,806.8031,38340.0],["2003-11-18",805.9485,808.939,795.9089,807.2302,28864.0],["2003-11-19",802.1035,803.1715,787.1508,789.7141,47164.0],["2003-11-20",792.491,798.4721,788.8597,791.6366,61220.0],["2003-11-21",785.0148,789.9278,770.9166,779.0338,54656.0],["2003-11-24",781.5972,782.6652,763.8676,778.6066,53696.0],["2003-11-25",779.6746,790.7823,777.5385,780.9563,43920.0],["2003-11-26",782.8786,801.0354,782.665,795.9088,45900.0],["2003-11-28",794.6272,796.7633,788.8598,792.9183,12796.0],["2003-12-01",794.6272,807.871,792.2775,801.0355,38236.0],["2003-12-02",805.3077,807.4438,790.7822,796.3361,65676.0],["2003-12-03",796.7633,799.9674,782.8786,786.51,50040.0],["2003-12-04",786.7236,830.9408,783.3059,821.9692,95000.0],["2003-12-05",822.3963,829.8726,813.2111,824.5324,129932.0],["2003-12-08",828.8047,841.194,824.5325,837.3491,71360.0],["2003-12-09",839.4852,844.8255,827.0959,828.8047,44216.0],["2003-12-10",829.8727,838.6307,826.455,833.0768,64888.0],["2003-12-11",832.0089,839.4853,815.7746,830.3,98664.0],["2003-12-12",834.5722,855.7196,833.5042,854.8651,77036.0],["2003-12-15",854.8652,857.6421,845.2527,849.0977,96656.0],["2003-12-16",859.7782,867.2545,854.0107,861.4871,83436.0],["2003-12-17",854.4379,863.4095,854.2243,862.7687,71376.0],["2003-12-18",870.4585,901.0047,869.1769,895.0236,113684.0],["2003-12-19",900.3639,900.3639,883.7024,890.1107,68764.0],["2003-12-22",890.1106,901.0046,885.4111,901.0046,41020.0],["2003-12-23",901.0047,901.0047,872.8082,876.0124,45144.0],["2003-12-24",878.5755,896.0915,877.7211,896.0915,16584.0],["2003-12-26",896.7326,896.7326,880.9255,886.0521,9772.0],["2003-12-29",904.2087,908.2673,881.9933,886.4791,39464.0],["2003-12-30",883.275,894.1691,877.2939,886.4791,41664.0],["2003-12-31",886.6927,887.5472,871.5265,886.4791,51000.0],["2004-01-02",886.4791,890.3241,876.0123,887.5472,33492.0],["2004-01-05",886.4793,915.3166,881.3527,915.3166,77176.0],["2004-01-06",918.5208,919.5889,899.5096,911.6853,125972.0],["2004-01-07",911.8988,911.8988,898.4414,906.5586,67496.0],["2004-01-08",908.6946,927.065,900.3639,926.6378,76452.0],["2004-01-09",926.6379,976.4089,914.2485,942.2314,156000.0],["2004-01-12",939.8814,939.8814,930.0554,933.4731,70428.0],["2004-01-13",929.2012,942.445,918.5207,920.6568,86472.0],["2004-01-14",921.7248,921.7248,901.6456,911.0444,59024.0],["2004-01-15",915.3166,918.5208,877.2941,878.3622,94040.0],["2004-01-16",892.8875,901.0047,884.5567,892.8875,77340.0],["2004-01-20",905.7039,953.7661,905.7039,953.7661,99704.0],["2004-01-21",953.7661,961.6696,941.3767,959.1063,69796.0],["2004-01-22",960.1743,962.3104,929.201,933.4731,82204.0],["2004-01-23",938.8138,971.9233,938.8138,961.2428,105268.0],["2004-01-26",960.1746,966.5829,949.9214,963.3788,73188.0],["2004-01-27",963.5922,975.1271,960.8152,964.4466,80320.0],["2004-01-28",962.3104,976.195,948.853,965.9418,94164.0],["2004-01-29",967.6508,967.8644,943.0857,950.562,97376.0],["2004-01-30",950.5621,959.1064,939.2408,939.8816,88704.0],["2004-02-02",939.8816,956.1159,931.7644,943.0857,73200.0],["2004-02-03",929.2012,942.0178,925.9971,931.7645,63092.0],["2004-02-04",931.7645,943.2994,928.9876,940.0953,67692.0],["2004-02-05",942.0177,945.2218,916.3846,930.4828,71576.0],["2004-02-06",933.4732,946.5034,929.4146,939.2407,35588.0],["2004-02-09",956.1158,977.2631,941.3768,963.1649,53668.0],["2004-02-10",964.4468,986.8758,962.3107,977.6906,59112.0],["2004-02-11",977.6904,990.0798,971.923,985.594,52704.0],["2004-02-12",989.4388,1001.8282,989.4388,1000.5465,64688.0],["2004-02-13",995.4202,1006.1007,991.148,1003.3237,49468.0],["2004-02-17",1007.1687,1015.7131,1004.3918,1009.3048,63584.0],["2004-02-18",1010.3728,1010.3728,986.6622,987.9438,70308.0],["2004-02-19",992.2159,994.7792,982.6035,982.6035,47868.0],["2004-02-20",998.6242,1002.042,980.681,980.681,46940.0],["2004-02-23",980.6809,986.8756,974.059,979.6129,34340.0],["2004-02-24",987.9439,1002.8965,979.6131,1001.8285,51288.0],["2004-02-25",987.9437,1013.5768,987.9437,1006.955,44480.0],["2004-02-26",1000.7602,1033.0152,1000.333,1023.1892,76828.0],["2004-02-27",1027.4619,1033.8702,1010.5867,1011.4412,48600.0],["2004-03-01",1011.6546,1038.5694,1011.441,1036.0061,73456.0],["2004-03-02",1036.0058,1053.5217,1024.8981,1024.8981,46076.0],["2004-03-03",1024.8983,1034.2971,1015.7131,1033.6562,48108.0],["2004-03-04",1034.9376,1036.0057,1007.8092,1008.2365,77408.0],["2004-03-05",1008.2366,1021.2667,1004.3916,1007.1685,59884.0],["2004-03-08",1007.1688,1027.6753,1000.7605,1001.4014,33152.0],["2004-03-09",1000.3332,1002.4693,974.0593,979.8267,60892.0],["2004-03-10",981.3219,981.5355,945.0083,947.1444,96724.0],["2004-03-11",948.426,955.9023,924.0745,924.0745,84836.0],["2004-03-12",929.4148,948.426,929.4148,948.426,52744.0],["2004-03-15",951.6301,971.7094,947.5716,949.0668,59340.0],["2004-03-16",954.8344,965.0877,939.2409,944.1539,30212.0],["2004-03-17",963.3785,977.0495,952.698,969.7868,55112.0],["2004-03-18",970.0004,983.6714,966.1555,979.6129,52460.0],["2004-03-19",979.3993,993.7111,967.6508,967.6508,70216.0],["2004-03-22",967.6509,967.6509,949.7077,951.6302,47028.0],["2004-03-23",954.8341,962.3105,928.3466,938.8134,73888.0],["2004-03-24",936.6774,943.0857,909.9762,913.1804,90488.0],["2004-03-25",918.5207,930.2692,916.3846,928.3467,69312.0],["2004-03-26",924.929,954.8343,924.929,942.0178,49856.0],["2004-03-29",943.0857,952.9118,937.1047,940.9496,40664.0],["2004-03-30",944.1537,972.7773,944.1537,969.7868,49124.0],["2004-03-31",976.1953,983.8853,960.1746,977.2634,47220.0],["2004-04-01",971.9233,981.5357,949.9215,961.2428,64052.0],["2004-04-02",963.3785,975.127,958.0383,975.127,39888.0],["2004-04-05",975.1271,978.3313,961.6698,963.8058,43908.0],["2004-04-06",963.8058,971.923,951.6301,952.9117,49632.0],["2004-04-07",953.7663,961.6698,934.5414,952.6982,72692.0],["2004-04-08",959.1066,967.0102,952.6983,965.5149,35772.0],["2004-04-12",965.5148,996.2746,964.4468,993.0704,39380.0],["2004-04-13",993.0704,995.4201,970.8551,972.9911,32456.0],["2004-04-14",969.7869,981.9626,961.8834,974.2727,32496.0],["2004-04-15",984.7395,1016.9945,982.817,1003.7507,51216.0],["2004-04-16",1003.7507,1010.159,996.488,1003.9644,49124.0],["2004-04-19",1006.1007,1017.2084,988.3711,996.9155,40600.0],["2004-04-20",996.9154,999.6923,972.9911,972.9911,27400.0],["2004-04-21",972.991,975.1271,962.0969,971.9229,46244.0],["2004-04-22",972.9912,1003.5373,971.9231,997.3427,59048.0],["2004-04-23",1009.3049,1009.3049,976.8362,982.1765,41036.0],["2004-04-26",984.7396,993.0704,980.2538,980.8947,41976.0],["2004-04-27",989.0117,1018.9171,989.0117,1004.6052,132984.0],["2004-04-28",1004.6053,1011.2272,989.8662,989.8662,65920.0],["2004-04-29",987.7303,987.944,945.2221,950.1351,76648.0],["2004-04-30",957.3978,966.3694,937.7457,947.5717,55800.0],["2004-05-03",945.2218,971.7094,943.0857,971.7094,42752.0],["2004-05-04",967.651,985.167,966.5829,976.8362,48860.0],["2004-05-05",945.0082,964.4467,929.2011,952.9117,153268.0],["2004-05-06",952.698,957.1838,926.8513,933.4731,77156.0],["2004-05-07",930.2692,938.8136,897.1597,899.723,64512.0],["2004-05-10",885.4111,885.4111,854.865,868.3224,127812.0],["2004-05-11",872.5946,883.0615,864.0503,876.0124,77500.0],["2004-05-12",875.7987,889.6833,860.8461,882.8478,81140.0],["2004-05-13",885.4111,905.2768,882.8478,905.2768,61320.0],["2004-05-14",902.4999,919.5887,893.5283,905.0632,52816.0],["2004-05-17",899.7231,916.3846,899.2959,900.5775,43808.0],["2004-05-18",901.4319,903.568,865.3319,873.2354,80460.0],["2004-05-19",875.7988,895.2372,869.3905,875.7988,107572.0],["2004-05-20",883.2753,890.3244,867.6818,869.6042,70312.0],["2004-05-21",873.6626,877.9348,858.7099,860.846,71648.0],["2004-05-24",871.5266,906.7721,867.6816,903.568,90768.0],["2004-05-25",902.7137,915.9575,895.451,914.6758,74568.0],["2004-05-26",912.1123,915.9573,888.6153,892.2466,70156.0],["2004-05-27",884.3431,892.2467,865.1183,867.8952,81444.0],["2004-05-28",867.2544,893.9556,865.1183,884.3431,39120.0],["2004-06-01",896.0916,900.3638,884.343,890.5377,77288.0],["2004-06-02",890.7513,895.4507,873.6625,888.4016,64596.0],["2004-06-03",888.4016,902.2862,870.4584,871.5264,69036.0],["2004-06-04",875.7988,878.5757,864.0502,869.8177,82464.0],["2004-06-07",866.1862,881.7797,861.2732,879.0028,83276.0],["2004-06-08",885.4113,896.0918,879.2166,881.1391,92268.0],["2004-06-09",879.003,888.4018,865.9728,882.4207,67788.0],["2004-06-10",899.2958,902.5,889.2562,890.7515,61400.0],["2004-06-14",888.6154,899.2959,880.9255,881.7799,63128.0],["2004-06-15",895.0235,933.6869,892.8875,912.1123,95404.0],["2004-06-16",932.4052,951.6301,924.0745,946.2899,95036.0],["2004-06-17",946.2901,964.4469,935.6097,961.2428,77204.0],["2004-06-18",955.9021,966.5826,945.2217,953.7661,64780.0],["2004-06-21",940.9495,953.7661,935.6093,935.6093,53968.0],["2004-06-22",935.6095,956.9704,927.2787,951.6302,54388.0],["2004-06-23",951.6301,973.8455,950.5621,970.855,49936.0],["2004-06-24",969.7866,973.8452,952.9115,956.97,35684.0],["2004-06-25",956.9704,970.855,956.1159,970.855,32420.0],["2004-06-28",970.6414,970.6414,943.7266,951.6302,57308.0],["2004-06-29",951.2028,963.3785,947.3578,958.0383,40584.0],["2004-06-30",958.0382,975.127,958.0382,965.9418,70264.0],["2004-07-01",960.1743,960.6016,942.0175,953.7661,97024.0],["2004-07-02",918.948,958.6794,918.948,949.4942,131144.0],["2004-07-06",950.5621,952.6982,935.6095,942.0178,60416.0],["2004-07-07",939.8816,945.2218,928.7739,945.2218,48976.0],["2004-07-08",945.2219,948.2124,922.5793,928.3467,71084.0],["2004-07-09",929.201,943.0856,918.5206,938.3862,50540.0],["2004-07-12",938.3864,939.8817,914.2485,920.6568,47612.0],["2004-07-13",916.3845,922.7928,908.0538,915.7437,45080.0],["2004-07-14",914.2486,945.6492,913.1806,944.1539,77784.0],["2004-07-15",944.1537,976.1951,936.6774,971.9229,93728.0],["2004-07-16",972.1366,985.1668,963.3786,981.5354,76420.0],["2004-07-19",977.2631,985.8075,965.0874,971.9229,55660.0],["2004-07-20",972.1367,979.3994,962.5242,972.3503,67380.0],["2004-07-21",975.1268,993.2836,956.97,956.97,60048.0],["2004-07-22",955.9021,968.7187,944.5808,954.834,51560.0],["2004-07-23",954.8343,956.7568,937.7456,942.0178,27068.0],["2004-07-26",939.8818,953.5528,920.0161,933.0463,49640.0],["2004-07-27",933.046,967.4372,927.9194,958.252,59480.0],["2004-07-28",969.7869,982.3899,955.9023,970.855,61104.0],["2004-07-29",982.6036,989.0118,962.3107,984.3124,69788.0],["2004-07-30",987.9436,1000.9738,985.8075,993.2838,37136.0],["2004-08-02",993.284,1002.042,980.8947,980.8947,42888.0],["2004-08-03",980.8949,990.9345,979.186,990.0801,41860.0],["2004-08-04",990.0797,990.0797,968.2916,971.9229,45616.0],["2004-08-05",971.923,977.6905,950.7757,963.8058,56840.0],["2004-08-06",965.5147,967.6508,934.9685,945.2218,54472.0],["2004-08-09",947.3579,973.4182,943.0857,956.3295,54388.0],["2004-08-10",963.3789,965.515,945.6494,945.6494,45740.0],["2004-08-11",940.9497,950.5622,926.8515,931.7645,57164.0],["2004-08-12",931.3372,935.1821,913.6076,914.0348,52464.0],["2004-08-13",914.6756,933.046,914.2484,923.4336,46000.0],["2004-08-16",924.929,934.3278,918.0935,931.7645,33088.0],["2004-08-17",931.7644,931.7644,895.0236,895.0236,100868.0],["2004-08-18",896.0916,903.9951,890.3241,903.3543,108872.0],["2004-08-19",909.9763,918.5207,903.568,903.568,79276.0],["2004-08-20",905.7041,932.4053,905.7041,919.5887,117704.0],["2004-08-23",919.5887,924.9289,896.9461,898.8686,59544.0],["2004-08-24",899.0822,902.7135,881.139,901.4319,73448.0],["2004-08-25",901.4318,923.8608,899.2957,922.5792,92816.0],["2004-08-26",920.6569,945.8628,918.5208,942.4451,67060.0],["2004-08-27",939.8819,951.4168,938.173,940.3091,27272.0],["2004-08-30",945.2218,949.9212,919.8023,925.9969,36220.0],["2004-08-31",929.2012,942.0178,928.3468,942.0178,38172.0],["2004-09-01",942.0178,962.3107,937.7456,958.6793,63928.0],["2004-09-02",961.2426,969.787,950.9894,951.6302,51820.0],["2004-09-03",949.4938,972.35,946.0761,966.5826,68496.0],["2004-09-07",963.3788,963.5924,951.8439,963.3788,45520.0],["2004-09-08",959.5342,972.7779,952.6986,964.8744,38760.0],["2004-09-09",960.1746,983.458,959.5337,974.4864,50328.0],["2004-09-10",971.9229,979.1856,959.1063,964.233,30260.0],["2004-09-13",970.2142,976.1953,964.4468,972.9911,42616.0],["2004-09-14",971.9233,980.4677,963.3789,980.4677,48340.0],["2004-09-15",965.5148,996.2746,965.5148,977.2634,65300.0],["2004-09-16",982.3898,983.2443,967.2236,978.7585,39224.0],["2004-09-17",987.9437,988.5845,977.4768,982.3898,64252.0],["2004-09-20",982.6035,994.1384,972.9911,974.0591,69760.0],["2004-09-21",968.7187,1001.8282,949.2803,988.5844,60848.0],["2004-09-22",982.6035,998.6242,978.1177,984.7396,56236.0],["2004-09-23",984.7395,984.7395,969.3597,981.5354,46952.0],["2004-09-24",980.04,1014.8583,979.3992,1006.1003,54068.0],["2004-09-27",1012.7222,1018.9169,992.8566,1008.2365,50992.0],["2004-09-28",1009.3051,1022.5489,1001.6152,1014.6454,66876.0],["2004-09-29",1012.5086,1021.053,993.711,1006.1003,55296.0],["2004-09-30",1010.3731,1018.9175,1004.392,1011.4412,55720.0],["2004-10-01",1031.3066,1038.3557,1005.0327,1034.938,55000.0],["2004-10-04",1034.9378,1040.7052,1022.1212,1027.4614,43824.0],["2004-10-05",1036.0062,1040.0648,1023.8305,1026.1802,47588.0],["2004-10-06",1032.8018,1057.1533,1032.8018,1057.1533,63268.0],["2004-10-07",1057.367,1059.5031,1045.4049,1054.1628,76400.0],["2004-10-08",1050.9586,1066.3384,1047.1136,1059.5029,73192.0],["2004-10-11",1066.3384,1066.3384,1045.1911,1046.0455,77148.0],["2004-10-12",1046.259,1054.1626,1025.3253,1025.3253,61540.0],["2004-10-13",1025.3254,1025.3254,995.42,1005.0325,103920.0],["2004-10-14",1023.6163,1030.2382,1005.4595,1026.3932,72440.0],["2004-10-15",1033.6559,1038.1417,1022.7618,1026.3932,51764.0],["2004-10-18",1049.036,1049.036,1014.8585,1024.2573,78188.0],["2004-10-19",1024.0437,1031.0928,1010.7999,1019.5579,41796.0],["2004-10-20",1021.0534,1052.0268,1021.0534,1050.7451,81424.0],["2004-10-21",1050.745,1071.2515,1049.0361,1067.4065,68956.0],["2004-10-22",1063.1344,1076.1646,1054.5901,1063.7753,64904.0],["2004-10-25",1061.6391,1068.261,1049.0361,1060.571,67224.0],["2004-10-26",1073.3876,1102.2249,1070.6107,1100.516,78820.0],["2004-10-27",1105.4289,1111.6236,1053.7354,1062.707,122448.0],["2004-10-28",1058.4347,1072.3193,1035.5785,1038.7826,134576.0],["2004-10-29",1030.6656,1049.8905,1024.4709,1049.2496,89508.0],["2004-11-01",1057.3669,1065.9113,1025.5391,1036.2196,67056.0],["2004-11-02",1036.2197,1036.8605,1011.8682,1015.7132,75316.0],["2004-11-03",1026.6072,1058.0078,1017.2084,1047.7545,80316.0],["2004-11-04",1052.0264,1065.2702,1038.1418,1043.4821,53900.0],["2004-11-05",1043.4823,1058.6486,1030.8794,1043.9095,60400.0],["2004-11-08",1039.2099,1041.346,990.5069,992.8566,95016.0],["2004-11-09",982.6035,1006.9549,979.8265,1004.6052,83456.0],["2004-11-10",1005.0324,1035.365,994.5656,1027.4614,91776.0],["2004-11-11",1025.9662,1032.1609,1016.3538,1030.2384,45528.0],["2004-11-12",1030.2386,1058.6486,1025.3256,1056.0853,65612.0],["2004-11-15",1041.5598,1044.7639,1003.9645,1013.577,96760.0],["2004-11-16",1014.8585,1035.7923,1014.6449,1019.9852,52408.0],["2004-11-17",1019.1308,1044.7639,1009.9456,1044.5503,76360.0],["2004-11-18",1044.5503,1077.4462,1042.2006,1075.3101,118344.0],["2004-11-19",1088.3403,1100.0889,1071.038,1097.9528,107016.0],["2004-11-22",1102.011,1107.7784,1092.6122,1107.7784,83824.0],["2004-11-23",1110.7693,1140.461,1106.2835,1124.2267,97164.0],["2004-11-24",1124.4402,1148.7917,1110.7692,1146.0148,73580.0],["2004-11-26",1146.2284,1148.1509,1126.3627,1126.7899,31284.0],["2004-11-29",1137.4703,1140.6745,1099.2342,1118.2455,71096.0],["2004-11-30",1118.0318,1124.6537,1107.7785,1110.769,61500.0],["2004-12-01",1110.5554,1113.7596,1068.9016,1074.4554,89240.0],["2004-12-02",1061.6391,1066.3385,1044.5503,1059.9302,115464.0],["2004-12-03",1059.93,1086.4176,1047.1134,1074.4554,74920.0],["2004-12-06",1081.932,1085.1361,1052.0267,1060.571,49976.0],["2004-12-07",1067.8332,1067.8332,1040.064,1040.4912,69708.0],["2004-12-08",1046.4728,1061.4255,1027.248,1048.8225,78476.0],["2004-12-09",1056.085,1071.6785,1049.8903,1068.0471,67380.0],["2004-12-10",1070.6102,1080.8635,1050.3173,1058.8617,58244.0],["2004-12-13",1066.9795,1079.1553,1064.2026,1065.9115,55380.0],["2004-12-14",1068.0472,1086.8448,1068.0472,1086.6312,83068.0],["2004-12-15",1089.4083,1110.7692,1076.5917,1107.5651,73980.0],["2004-12-16",1107.5652,1113.5463,1090.9037,1107.9924,71140.0],["2004-12-17",1113.5464,1136.189,1110.5558,1136.189,85812.0],["2004-12-20",1158.8315,1158.8315,1117.8185,1119.3137,51932.0],["2004-12-21",1110.7693,1138.9657,1110.7693,1133.8391,49060.0],["2004-12-22",1150.9277,1150.9277,1096.8845,1106.9242,72856.0],["2004-12-23",1106.9241,1127.217,1106.4969,1110.769,34844.0],["2004-12-27",1110.7689,1110.7689,1089.408,1091.5441,39476.0],["2004-12-28",1108.8468,1108.8468,1080.6504,1084.0681,59584.0],["2004-12-29",1089.4084,1108.4196,1085.3498,1107.3516,38212.0],["2004-12-30",1107.5656,1107.5656,1089.4088,1093.2538,36224.0],["2004-12-31",1114.8279,1114.8279,1088.3403,1095.603,29500.0],["2005-01-03",1079.155,1081.9319,1045.4047,1045.4047,101652.0],["2005-01-04",1063.7752,1063.7752,1040.0646,1040.0646,78572.0],["2005-01-05",1040.0646,1048.8226,1026.3936,1028.9569,61564.0],["2005-01-06",1005.4596,1049.2495,1003.3235,1024.8981,167808.0],["2005-01-07",1006.9549,1008.2365,986.8756,1003.9644,178188.0],["2005-01-10",1009.9453,1025.3252,1005.2459,1008.2365,93660.0],["2005-01-11",1021.2667,1025.3253,1008.2365,1023.1892,55444.0],["2005-01-12",1034.0833,1040.278,1017.849,1035.5786,77028.0],["2005-01-13",1035.5787,1057.3669,1035.5787,1054.59,85656.0],["2005-01-14",1054.8033,1063.3477,1044.3365,1060.3572,64236.0],["2005-01-18",1071.2515,1091.3307,1056.9396,1059.5029,69676.0],["2005-01-19",1048.8225,1073.1739,1048.1816,1059.5029,76272.0],["2005-01-20",1054.1627,1068.0473,1040.2781,1044.5503,87328.0],["2005-01-21",1052.6673,1069.3288,1045.6182,1049.8904,78484.0],["2005-01-24",1069.1152,1072.3193,1041.346,1045.6182,89732.0],["2005-01-25",1051.5992,1067.6199,1044.1229,1060.998,64872.0],["2005-01-26",1078.728,1078.728,1060.1439,1072.1061,102956.0],["2005-01-27",1089.4082,1094.5348,1070.1833,1081.5046,55388.0],["2005-01-28",1081.5048,1081.5048,1057.5806,1061.2119,50348.0],["2005-01-31",1046.6862,1086.204,1042.414,1076.5916,71484.0],["2005-02-01",1083.0,1089.4083,1061.6391,1067.8337,97704.0],["2005-02-02",1067.8339,1102.8659,1066.125,1093.467,91592.0],["2005-02-03",1093.4669,1106.7106,1080.4367,1102.0112,60392.0],["2005-02-04",1093.894,1126.7899,1093.894,1118.2455,83500.0],["2005-02-07",1118.2453,1121.0222,1084.7086,1092.8258,53032.0],["2005-02-08",1092.826,1112.2645,1080.8639,1099.6615,51676.0],["2005-02-09",1099.6617,1111.6238,1085.1362,1100.7297,51780.0],["2005-02-10",1122.3043,1150.2872,1104.7884,1143.8789,103772.0],["2005-02-11",1151.355,1183.3964,1143.2379,1178.697,116004.0],["2005-02-14",1180.8327,1189.5907,1147.0824,1158.8309,87116.0],["2005-02-15",1159.8994,1173.784,1147.0828,1149.8597,68924.0],["2005-02-16",1152.4231,1191.5136,1150.287,1186.8142,97384.0],["2005-02-17",1196.2127,1204.3299,1177.2015,1182.3281,128352.0],["2005-02-18",1190.8726,1228.2542,1190.659,1221.8459,152744.0],["2005-02-22",1233.5947,1240.2166,1206.8935,1209.884,97268.0],["2005-02-23",1209.8836,1238.7209,1209.8836,1222.9138,67160.0],["2005-02-24",1222.9141,1233.1674,1201.7668,1231.4585,89020.0],["2005-02-25",1231.4586,1270.9764,1222.487,1252.3923,100936.0],["2005-02-28",1253.033,1269.0537,1211.1655,1226.1182,107432.0],["2005-03-01",1226.1181,1232.5263,1196.2127,1201.553,82312.0],["2005-03-02",1201.5531,1238.2939,1194.0767,1226.1182,89708.0],["2005-03-03",1231.4584,1251.1105,1225.9046,1249.4016,71132.0],["2005-03-04",1251.7515,1278.8799,1236.5852,1272.6852,91512.0],["2005-03-07",1272.6852,1272.6852,1241.2846,1247.4792,93784.0],["2005-03-08",1249.6153,1260.723,1236.3715,1237.6532,73624.0],["2005-03-09",1270.3352,1270.3352,1211.1654,1211.1654,101640.0],["2005-03-10",1211.3794,1211.3794,1170.7936,1185.9598,115160.0],["2005-03-11",1176.9882,1218.0012,1176.7746,1196.6403,67924.0],["2005-03-14",1201.9805,1219.7101,1183.6101,1213.9426,73140.0],["2005-03-15",1218.2149,1252.8196,1216.506,1217.3605,135360.0],["2005-03-16",1206.0392,1231.6723,1189.3776,1221.2054,77592.0],["2005-03-17",1219.9238,1227.8274,1211.3794,1212.2339,157668.0],["2005-03-18",1230.3903,1243.4205,1217.5737,1236.7986,162644.0],["2005-03-21",1257.0915,1257.0915,1227.1861,1247.9062,92684.0],["2005-03-22",1247.9064,1290.4147,1240.0028,1248.3336,138692.0],["2005-03-23",1233.1676,1241.9256,1204.7575,1213.7291,109816.0],["2005-03-24",1236.799,1244.9162,1219.4967,1236.1582,75408.0],["2005-03-28",1233.5943,1255.8097,1224.8363,1252.1783,60720.0],["2005-03-29",1251.7516,1265.4227,1211.1658,1212.2339,74072.0],["2005-03-30",1212.2335,1223.9821,1175.0655,1223.9821,111736.0],["2005-03-31",1238.0805,1268.413,1234.8763,1263.2864,94204.0],["2005-04-01",1264.3543,1292.3371,1243.207,1288.2786,74788.0],["2005-04-04",1287.4242,1310.2804,1265.4224,1284.8608,109056.0],["2005-04-05",1284.861,1295.5415,1263.7137,1278.4528,76344.0],["2005-04-06",1278.4527,1295.7551,1270.1219,1293.1918,75824.0],["2005-04-07",1303.872,1307.717,1260.2957,1262.4318,80536.0],["2005-04-08",1256.6648,1280.589,1242.5665,1242.5665,70660.0],["2005-04-11",1242.5662,1264.3543,1233.5946,1256.0236,56768.0],["2005-04-12",1251.7513,1260.2956,1212.2335,1229.5359,75056.0],["2005-04-13",1230.3905,1237.8669,1192.368,1192.368,81344.0],["2005-04-14",1194.2905,1223.7686,1193.6497,1197.7083,88872.0],["2005-04-15",1197.7081,1211.5927,1173.7838,1179.3376,83632.0],["2005-04-18",1174.8522,1206.8937,1169.7256,1191.0865,71108.0],["2005-04-19",1197.0671,1228.0405,1197.0671,1219.7097,66852.0],["2005-04-20",1225.0501,1251.9649,1206.8933,1226.1182,108808.0],["2005-04-21",1223.9822,1260.2958,1223.9822,1256.2372,70944.0],["2005-04-22",1238.9344,1281.6563,1238.9344,1259.8682,67740.0],["2005-04-25",1270.976,1277.1707,1258.3731,1267.9855,51968.0],["2005-04-26",1268.1994,1268.1994,1228.4681,1235.09,60824.0],["2005-04-27",1215.2241,1229.7496,1172.9295,1184.678,116628.0],["2005-04-28",1200.0578,1200.0578,1135.5478,1151.5685,130028.0],["2005-04-29",1164.1718,1177.4155,1134.2664,1150.7144,86972.0],["2005-05-02",1142.8107,1180.6196,1137.4705,1176.561,107480.0],["2005-05-03",1135.3346,1176.5612,1135.121,1152.637,88348.0],["2005-05-04",1154.5591,1184.2508,1142.8106,1181.4739,68920.0],["2005-05-05",1195.9994,1203.2621,1174.6384,1192.1544,63420.0],["2005-05-06",1202.6216,1207.9618,1186.8145,1189.1642,53812.0],["2005-05-09",1188.9504,1207.748,1182.3285,1207.748,41556.0],["2005-05-10",1203.6894,1209.0297,1169.9391,1170.7936,68972.0],["2005-05-11",1168.8709,1182.7555,1154.1318,1180.4058,60368.0],["2005-05-12",1191.5136,1191.5136,1122.5177,1126.5763,103988.0],["2005-05-13",1126.5761,1134.6932,1110.769,1113.3323,79944.0],["2005-05-16",1113.3326,1116.1095,1086.2042,1104.361,112688.0],["2005-05-17",1089.6221,1116.1097,1084.0683,1113.76,78520.0],["2005-05-18",1116.1092,1122.7311,1089.8353,1094.7483,79556.0],["2005-05-19",1094.7483,1114.1868,1093.6803,1110.769,92376.0],["2005-05-20",1116.5366,1124.6538,1107.7786,1114.6141,60880.0],["2005-05-23",1114.6143,1142.8108,1107.9924,1136.6161,67012.0],["2005-05-24",1144.9466,1146.2282,1126.5762,1132.3436,61236.0],["2005-05-25",1131.0619,1168.2299,1125.508,1153.4908,84804.0],["2005-05-26",1161.8219,1168.4438,1150.287,1157.7633,66968.0],["2005-05-27",1159.8993,1177.4153,1157.7632,1171.2206,47280.0],["2005-05-31",1171.2206,1185.5324,1147.2963,1177.2017,70764.0],["2005-06-01",1190.8727,1219.4964,1186.3869,1212.4473,99384.0],["2005-06-02",1212.2339,1222.7008,1197.4949,1222.7008,92700.0],["2005-06-03",1228.8953,1240.8575,1217.574,1228.2545,59556.0],["2005-06-06",1238.9347,1240.0027,1210.0974,1221.8459,61516.0],["2005-06-07",1221.8462,1232.7403,1210.0977,1214.7971,55832.0],["2005-06-08",1207.9617,1236.1582,1203.9032,1220.5647,68768.0],["2005-06-09",1205.8257,1264.5684,1203.0488,1264.5684,96408.0],["2005-06-10",1260.7231,1284.0065,1259.0142,1270.9763,73432.0],["2005-06-13",1271.8309,1280.1616,1259.2279,1276.7439,36484.0],["2005-06-14",1276.5299,1282.7246,1260.2956,1282.7246,46896.0],["2005-06-15",1282.7246,1292.337,1266.2766,1280.1613,67492.0],["2005-06-16",1285.0745,1301.0952,1281.2295,1295.3278,83524.0],["2005-06-17",1324.3787,1324.3787,1278.4527,1294.4734,103028.0],["2005-06-20",1311.5621,1311.5621,1270.1219,1275.2485,93728.0],["2005-06-21",1274.8217,1274.8217,1257.0921,1259.4418,67752.0],["2005-06-22",1261.7907,1275.2481,1250.683,1273.5392,68568.0],["2005-06-23",1276.3164,1317.9703,1265.4224,1292.3372,72928.0],["2005-06-24",1297.4641,1303.018,1273.1126,1297.6777,50544.0],["2005-06-27",1296.8232,1325.4468,1296.8232,1309.2125,89208.0],["2005-06-28",1308.9987,1308.9987,1271.4035,1272.0443,80000.0],["2005-06-29",1272.0441,1282.511,1256.0234,1273.1122,59576.0],["2005-06-30",1287.8515,1316.9024,1273.1125,1294.9006,117376.0],["2005-07-01",1300.2405,1302.5902,1281.4428,1296.1819,64360.0],["2005-07-05",1315.1934,1342.749,1303.0177,1342.749,81176.0],["2005-07-06",1345.7395,1353.2159,1324.5922,1327.1555,65676.0],["2005-07-07",1326.5145,1334.8453,1307.7169,1330.3595,69048.0],["2005-07-08",1331.0004,1343.6034,1316.9022,1326.5146,54968.0],["2005-07-11",1326.7283,1339.1177,1309.6396,1339.1177,54688.0],["2005-07-12",1349.7982,1370.7319,1330.787,1359.197,71476.0],["2005-07-13",1355.3521,1362.8284,1341.4675,1344.6716,53500.0],["2005-07-14",1352.148,1369.8776,1303.0178,1310.7078,64264.0],["2005-07-15",1322.0289,1338.2632,1298.5318,1307.5034,47824.0],["2005-07-18",1307.5037,1313.6984,1286.57,1300.8818,57344.0],["2005-07-19",1304.2991,1343.8169,1292.337,1339.7583,51528.0],["2005-07-20",1343.6038,1349.5848,1320.7476,1349.5848,68584.0],["2005-07-21",1349.5845,1361.7602,1319.8927,1324.3785,62056.0],["2005-07-22",1326.7283,1404.6958,1326.7283,1400.4236,104248.0],["2005-07-25",1401.2782,1422.8528,1373.7226,1409.3954,60028.0],["2005-07-26",1409.8223,1409.8223,1379.917,1395.7241,55008.0],["2005-07-27",1399.142,1431.1834,1374.1497,1428.8337,97488.0],["2005-07-28",1434.1739,1436.7372,1399.142,1416.658,71660.0],["2005-07-29",1428.8335,1431.1832,1395.0832,1398.0737,68596.0],["2005-08-01",1404.4821,1422.2117,1400.4235,1411.104,56808.0],["2005-08-02",1425.8432,1451.69,1423.4935,1450.1947,58520.0],["2005-08-03",1464.2929,1464.2929,1420.5029,1420.5029,64464.0],["2005-08-04",1427.7656,1444.6408,1416.2307,1416.2307,74840.0],["2005-08-05",1421.3575,1423.4936,1382.9078,1406.6184,66948.0],["2005-08-08",1408.7546,1434.1741,1408.7546,1424.7753,45948.0],["2005-08-09",1430.9696,1439.514,1401.4915,1410.4631,40524.0],["2005-08-10",1425.4159,1441.6502,1405.7638,1434.3875,62480.0],["2005-08-11",1430.1153,1457.8846,1419.4349,1437.3781,61256.0],["2005-08-12",1445.282,1445.282,1421.5714,1432.2518,43072.0],["2005-08-15",1417.0851,1430.1153,1399.5691,1405.7638,48000.0],["2005-08-16",1404.6954,1411.5309,1375.6445,1376.7125,54832.0],["2005-08-17",1377.7811,1393.8018,1335.4864,1340.8267,87268.0],["2005-08-18",1331.8551,1355.9929,1329.719,1344.6716,49148.0],["2005-08-19",1375.645,1384.1894,1363.042,1375.4314,53884.0],["2005-08-22",1380.7713,1385.2571,1335.0589,1350.6523,53828.0],["2005-08-23",1368.1685,1368.1685,1317.1158,1345.3123,91284.0],["2005-08-24",1354.4976,1387.3935,1333.5639,1378.8491,94412.0],["2005-08-25",1378.6356,1387.6072,1367.3143,1387.6072,37324.0],["2005-08-26",1385.2575,1399.1422,1367.528,1367.528,48776.0],["2005-08-29",1373.936,1409.8224,1368.1686,1379.4899,72784.0],["2005-08-30",1393.8017,1413.0265,1388.2478,1388.4614,69804.0],["2005-08-31",1398.0738,1436.7371,1395.9377,1431.1832,98796.0],["2005-09-01",1455.535,1486.2947,1431.1835,1452.5444,131444.0],["2005-09-02",1452.7579,1467.9242,1432.2514,1433.5331,73552.0],["2005-09-06",1455.7482,1456.1755,1420.9299,1449.1263,55620.0],["2005-09-07",1449.3403,1463.8657,1436.5237,1452.5444,48008.0],["2005-09-08",1456.8168,1470.0606,1445.0683,1445.7091,81904.0],["2005-09-09",1453.1853,1486.722,1449.3403,1485.8676,86016.0],["2005-09-12",1486.0808,1486.0808,1452.5441,1456.8163,61336.0],["2005-09-13",1455.7484,1470.701,1449.3401,1449.3401,76816.0],["2005-09-14",1460.2342,1465.1472,1444.2135,1453.8259,78440.0],["2005-09-15",1461.0886,1479.0318,1438.0188,1466.4288,64992.0],["2005-09-16",1478.8185,1489.9262,1456.8168,1489.499,110904.0],["2005-09-19",1495.9073,1540.1245,1487.7902,1540.1245,93176.0],["2005-09-20",1520.045,1552.9408,1519.8314,1542.2604,78348.0],["2005-09-21",1553.3683,1564.6896,1526.6671,1532.0073,110708.0],["2005-09-22",1557.2133,1558.9222,1480.3139,1505.5198,111972.0],["2005-09-23",1501.6745,1501.8882,1462.3704,1476.4686,61060.0],["2005-09-26",1500.1792,1519.8312,1468.7786,1512.9957,71360.0],["2005-09-27",1513.2095,1526.8805,1499.7521,1523.6764,58692.0],["2005-09-28",1536.4929,1545.0373,1505.5195,1538.4154,44296.0],["2005-09-29",1573.2335,1578.5737,1548.6684,1558.9216,102864.0],["2005-09-30",1558.9219,1560.2036,1533.0752,1534.3568,59044.0],["2005-10-03",1557.6402,1557.6402,1513.6367,1524.5308,74572.0],["2005-10-04",1524.3171,1524.5308,1478.1775,1478.3911,78692.0],["2005-10-05",1499.5384,1500.6064,1410.8905,1416.2307,124028.0],["2005-10-06",1411.5316,1411.5316,1356.4204,1383.1216,194540.0],["2005-10-07",1396.7925,1409.3955,1388.6753,1404.696,84172.0],["2005-10-10",1409.8222,1409.8222,1373.295,1386.5388,58980.0],["2005-10-11",1397.2192,1415.1624,1374.5766,1395.2968,76160.0],["2005-10-12",1397.006,1408.3274,1357.0611,1375.0043,60220.0],["2005-10-13",1357.9151,1372.4406,1311.5619,1330.7867,126324.0],["2005-10-14",1320.1065,1362.6148,1307.2899,1353.4296,83184.0],["2005-10-17",1371.3729,1382.0534,1358.7699,1370.7321,70276.0],["2005-10-18",1361.3333,1369.6641,1314.1256,1320.1067,83108.0],["2005-10-19",1298.7458,1344.8854,1275.2487,1344.031,114676.0],["2005-10-20",1343.8169,1347.2347,1273.1122,1298.1045,98456.0],["2005-10-21",1303.0175,1335.9133,1281.6565,1314.9796,98620.0],["2005-10-24",1308.5716,1354.4977,1305.1539,1354.2841,92500.0],["2005-10-25",1393.8017,1435.0283,1388.4614,1434.3875,143204.0],["2005-10-26",1434.3874,1491.8484,1426.9111,1443.359,144356.0],["2005-10-27",1472.1963,1479.2454,1416.6579,1430.7561,100412.0],["2005-10-28",1431.1835,1471.7693,1407.4729,1468.5652,100432.0],["2005-10-31",1472.8373,1488.858,1444.4273,1466.0018,96908.0],["2005-11-01",1457.4575,1492.0622,1434.6013,1491.4214,85168.0],["2005-11-02",1484.5857,1530.5118,1483.0905,1527.5212,106088.0],["2005-11-03",1533.7158,1538.8424,1491.8483,1515.9862,90628.0],["2005-11-04",1516.6274,1516.6274,1460.0209,1473.9055,75020.0],["2005-11-07",1468.5651,1468.5651,1432.4651,1453.1852,84080.0],["2005-11-08",1448.2723,1480.3137,1435.6693,1468.5652,73748.0],["2005-11-09",1472.1964,1504.0242,1441.4366,1457.8845,94248.0],["2005-11-10",1455.7482,1455.7482,1376.4991,1383.9755,126856.0],["2005-11-11",1376.7126,1397.4327,1362.1871,1381.412,102968.0],["2005-11-14",1399.1418,1413.24,1373.7223,1396.1512,74316.0],["2005-11-15",1388.4614,1427.5519,1383.1212,1403.2004,112272.0],["2005-11-16",1422.6389,1446.1359,1401.9187,1442.7181,89328.0],["2005-11-17",1484.5861,1484.5861,1452.1175,1470.2743,116596.0],["2005-11-18",1470.4875,1473.9053,1443.5728,1466.6426,77512.0],["2005-11-21",1479.6726,1514.491,1471.3418,1512.3549,56200.0],["2005-11-22",1523.0357,1532.2209,1511.0735,1517.6954,99532.0],["2005-11-23",1503.8107,1547.6006,1485.0131,1529.2302,68120.0],["2005-11-25",1541.406,1541.406,1518.5497,1530.9391,17752.0],["2005-11-28",1523.6759,1523.8895,1456.8161,1460.0203,90140.0],["2005-11-29",1470.7011,1488.4307,1449.5538,1462.3704,79308.0],["2005-11-30",1463.2248,1509.5781,1456.8165,1495.4799,70688.0],["2005-12-01",1509.1508,1541.1923,1499.5384,1541.1923,71348.0],["2005-12-02",1548.6684,1558.708,1517.0542,1531.7932,65368.0],["2005-12-05",1531.7934,1551.8727,1515.3455,1529.6573,64256.0],["2005-12-06",1541.1922,1554.2224,1527.5212,1529.4437,83280.0],["2005-12-07",1537.9883,1559.7765,1525.8126,1553.5818,100664.0],["2005-12-08",1563.6211,1631.9761,1559.9897,1623.0045,142176.0],["2005-12-09",1623.2182,1639.4525,1610.6152,1629.6265,155788.0],["2005-12-12",1639.88,1664.8723,1631.3356,1655.2599,125912.0],["2005-12-13",1673.6303,1706.099,1652.2694,1653.551,197536.0],["2005-12-14",1653.5507,1687.5146,1641.8022,1684.7377,139792.0],["2005-12-15",1684.7379,1694.5639,1649.4923,1665.2994,110500.0],["2005-12-16",1680.0386,1680.2523,1615.1014,1621.5096,109156.0],["2005-12-19",1649.0651,1662.9497,1621.5095,1640.0935,104812.0],["2005-12-20",1640.0935,1678.3296,1638.8119,1676.8344,88512.0],["2005-12-21",1676.8345,1693.0688,1653.5511,1665.5132,77872.0],["2005-12-22",1681.7472,1689.4371,1658.6774,1675.9797,66992.0],["2005-12-23",1657.6097,1663.8044,1638.3848,1662.7363,58020.0],["2005-12-27",1637.3162,1639.8795,1591.6038,1609.547,97984.0],["2005-12-28",1623.432,1640.5207,1604.2071,1634.326,64708.0],["2005-12-29",1628.9855,1643.7245,1607.4109,1609.547,51568.0],["2005-12-30",1598.0125,1639.4527,1580.9237,1618.0918,55132.0],["2006-01-03",1650.1331,1683.2426,1628.1313,1675.7662,129900.0],["2006-01-04",1671.4939,1705.2442,1650.1329,1696.059,96744.0],["2006-01-05",1694.9915,1695.6324,1642.4436,1650.1335,169044.0],["2006-01-06",1677.2613,1687.5145,1660.8134,1680.0382,134784.0],["2006-01-09",1681.1067,1683.2428,1642.657,1664.0179,88128.0],["2006-01-10",1675.7663,1692.2142,1667.6491,1692.2142,135324.0],["2006-01-11",1702.4674,1705.0307,1664.6585,1692.855,141804.0],["2006-01-12",1713.5752,1714.216,1654.8326,1658.0367,159864.0],["2006-01-13",1644.793,1676.8344,1643.5114,1664.6587,103140.0],["2006-01-17",1688.1556,1706.3124,1676.6207,1696.7,115912.0],["2006-01-18",1696.6999,1696.6999,1649.065,1671.7076,86216.0],["2006-01-19",1644.793,1724.0421,1644.793,1712.5072,115536.0],["2006-01-20",1743.053,1763.9868,1688.369,1711.4388,171564.0],["2006-01-23",1711.439,1746.2573,1681.1064,1740.0626,147648.0],["2006-01-24",1725.9645,1757.365,1716.352,1723.6147,111240.0],["2006-01-25",1723.615,1735.5771,1655.4736,1664.0179,165452.0],["2006-01-26",1666.7946,1690.7189,1614.8875,1671.7076,152876.0],["2006-01-27",1701.3995,1723.6149,1666.3675,1704.1764,119076.0],["2006-01-30",1719.5563,1758.2196,1718.2746,1758.2196,119408.0],["2006-01-31",1766.5504,1766.5504,1730.8776,1735.577,86644.0],["2006-02-01",1735.7903,1761.4235,1665.5128,1673.2028,141368.0],["2006-02-02",1673.203,1704.39,1636.2486,1665.2994,141720.0],["2006-02-03",1666.1539,1697.1272,1651.4148,1665.2994,113116.0],["2006-02-06",1685.5923,1736.645,1677.4752,1734.5089,154864.0],["2006-02-07",1676.8343,1682.6017,1570.2431,1604.4207,431252.0],["2006-02-08",1623.4318,1649.065,1576.4378,1626.636,262944.0],["2006-02-09",1652.9097,1653.7641,1564.9026,1569.3884,224848.0],["2006-02-10",1570.4572,1579.6424,1527.3081,1561.4856,219176.0],["2006-02-13",1561.4852,1584.3414,1533.716,1549.7367,132696.0],["2006-02-14",1516.6271,1522.8218,1486.7218,1499.5383,218800.0],["2006-02-15",1502.9562,1520.045,1449.1266,1465.361,239304.0],["2006-02-16",1480.3134,1488.4306,1459.3797,1477.1093,238144.0],["2006-02-17",1498.4705,1509.5782,1447.4179,1449.554,228568.0],["2006-02-21",1472.8373,1488.6444,1456.8165,1478.1775,198764.0],["2006-02-22",1473.9054,1474.119,1442.0775,1463.6521,165100.0],["2006-02-23",1463.6518,1488.2169,1435.8826,1460.6613,181612.0],["2006-02-24",1481.5954,1488.0037,1443.3593,1444.8546,136804.0],["2006-02-27",1441.8634,1441.8634,1404.6954,1408.1132,144572.0],["2006-02-28",1399.3557,1423.4936,1380.9853,1408.7545,175664.0],["2006-03-01",1415.5899,1429.4745,1394.229,1428.1929,168916.0],["2006-03-02",1439.3004,1467.4969,1406.191,1435.4554,194216.0],["2006-03-03",1435.6694,1463.8659,1431.1836,1456.6031,167532.0],["2006-03-06",1452.5442,1452.5442,1396.3649,1397.6466,153744.0],["2006-03-07",1397.6467,1397.6467,1352.5751,1372.4408,154828.0],["2006-03-08",1353.8568,1406.1911,1350.0118,1364.9645,201896.0],["2006-03-09",1375.645,1389.7433,1339.7586,1372.0137,166396.0],["2006-03-10",1364.9645,1394.6562,1357.4881,1364.9645,133748.0],["2006-03-13",1370.5182,1402.5596,1368.1685,1399.1418,131796.0],["2006-03-14",1401.4917,1448.913,1392.3065,1444.0,193492.0],["2006-03-15",1444.2138,1450.1948,1417.9398,1429.0475,151616.0],["2006-03-16",1429.0475,1451.4765,1407.6865,1440.1552,169708.0],["2006-03-17",1441.0092,1446.7767,1402.7731,1407.6862,127180.0],["2006-03-20",1407.6864,1424.9888,1360.2651,1363.6829,171212.0],["2006-03-21",1360.6919,1394.6558,1356.4198,1372.8677,153776.0],["2006-03-22",1362.8282,1405.3365,1362.8282,1379.7034,108452.0],["2006-03-23",1396.3654,1425.8435,1390.5979,1421.7849,125352.0],["2006-03-24",1421.9983,1460.0207,1420.503,1444.4272,141060.0],["2006-03-27",1447.2042,1467.7107,1431.6107,1458.9528,110368.0],["2006-03-28",1470.7012,1492.7029,1468.5651,1491.6349,150508.0],["2006-03-29",1514.0641,1514.0641,1480.5274,1510.2191,145748.0],["2006-03-30",1522.3949,1576.6517,1522.3949,1576.0109,255216.0],["2006-03-31",1564.6893,1569.8159,1521.1129,1529.0165,165224.0],["2006-04-03",1559.3489,1566.8253,1510.2188,1514.0637,132124.0],["2006-04-04",1503.8106,1541.1923,1496.1207,1537.9882,137588.0],["2006-04-05",1549.7364,1559.7761,1520.8992,1558.9216,155876.0],["2006-04-06",1578.5741,1581.1374,1539.0563,1564.6895,111400.0],["2006-04-07",1561.4849,1561.4849,1518.763,1527.3074,113504.0],["2006-04-10",1543.3282,1555.7176,1524.1034,1543.3282,148612.0],["2006-04-11",1554.0086,1561.9122,1512.3548,1534.5702,141704.0],["2006-04-12",1542.2603,1548.4549,1517.0544,1532.8615,111536.0],["2006-04-13",1516.6271,1556.9993,1503.8105,1552.9407,104716.0],["2006-04-17",1592.6719,1606.5565,1560.4169,1606.5565,143284.0],["2006-04-18",1629.8402,1652.0556,1617.0237,1634.1124,146764.0],["2006-04-19",1634.5396,1658.8911,1618.7325,1646.5017,120122.0],["2006-04-20",1654.619,1654.619,1580.7101,1611.4698,126986.0],["2006-04-21",1612.7517,1659.3186,1602.0712,1649.4926,100550.0],["2006-04-24",1634.1122,1636.2483,1601.6435,1622.5773,65844.0],["2006-04-25",1639.6664,1652.4829,1593.0995,1600.7894,106616.0],["2006-04-26",1617.0237,1657.1823,1593.0995,1596.9445,102296.0],["2006-04-27",1588.4002,1596.0901,1523.4629,1564.0487,117270.0],["2006-04-28",1577.2921,1619.1596,1577.2921,1594.8081,75698.0],["2006-05-01",1598.2261,1649.4924,1594.8084,1637.5303,79152.0],["2006-05-02",1652.0556,1695.2047,1637.5301,1688.7964,126854.0],["2006-05-03",1689.2237,1689.2237,1626.4226,1644.793,100744.0],["2006-05-04",1631.9761,1662.3086,1615.3145,1649.0648,91374.0],["2006-05-05",1674.6981,1686.6602,1655.9005,1680.252,83532.0],["2006-05-08",1676.8346,1677.2618,1623.8594,1649.4926,125288.0],["2006-05-09",1652.0559,1678.9707,1644.7932,1661.882,107008.0],["2006-05-10",1673.4166,1709.7302,1658.8912,1709.7302,107578.0],["2006-05-11",1732.3727,1739.2082,1651.2011,1659.7455,104646.0],["2006-05-12",1652.9098,1660.1726,1575.156,1579.001,133236.0],["2006-05-15",1537.9879,1563.6211,1494.4116,1534.5702,121650.0],["2006-05-16",1537.9882,1567.4663,1517.4817,1528.5894,92794.0],["2006-05-17",1528.5891,1554.6495,1482.8767,1505.9465,121174.0],["2006-05-18",1516.6272,1550.8048,1477.3231,1480.7408,639068.0],["2006-05-19",1456.8163,1523.4625,1452.9714,1518.7631,294346.0],["2006-05-22",1505.9468,1529.871,1476.0415,1521.3267,149504.0],["2006-05-23",1555.5042,1560.2036,1506.374,1507.6556,156536.0],["2006-05-24",1505.9468,1531.1527,1467.9243,1487.1492,182340.0],["2006-05-25",1516.6269,1539.6968,1488.4305,1537.5607,136274.0],["2006-05-26",1537.9878,1543.9689,1514.4908,1527.3074,148436.0],["2006-05-30",1547.3869,1547.3869,1496.5479,1500.3928,83018.0],["2006-05-31",1513.6366,1534.9975,1485.0129,1534.1431,122708.0],["2006-06-01",1534.1431,1542.6875,1503.8106,1529.4437,81316.0],["2006-06-02",1537.9883,1543.9694,1517.909,1538.8428,173188.0],["2006-06-05",1559.3491,1559.3491,1482.4497,1489.2852,137684.0],["2006-06-06",1489.2848,1493.9842,1453.8256,1475.6138,152802.0],["2006-06-07",1467.9241,1471.3418,1388.4614,1399.1418,216104.0],["2006-06-08",1388.8889,1413.6676,1356.4202,1405.5504,301814.0],["2006-06-09",1411.9586,1426.9112,1384.1893,1401.7053,133920.0],["2006-06-12",1399.142,1408.5408,1328.2237,1328.6509,158194.0],["2006-06-13",1313.6979,1345.3121,1270.976,1283.3654,241386.0],["2006-06-14",1307.29,1334.632,1303.8723,1322.2427,163492.0],["2006-06-15",1337.6223,1388.4614,1337.6223,1384.1892,166684.0],["2006-06-16",1381.1989,1394.4427,1348.7302,1385.4711,107480.0],["2006-06-19",1385.8984,1385.8984,1344.0309,1346.167,113422.0],["2006-06-20",1373.9363,1375.6452,1319.2523,1323.9517,148744.0],["2006-06-21",1337.1951,1387.1797,1333.3501,1358.556,127322.0],["2006-06-22",1384.1893,1384.1893,1346.1669,1363.2556,77598.0],["2006-06-23",1381.1988,1398.2876,1374.7906,1382.9077,68780.0],["2006-06-26",1388.0339,1394.0149,1369.2362,1392.7333,68072.0],["2006-06-27",1405.5502,1416.2306,1373.0815,1380.3442,87626.0],["2006-06-28",1392.7338,1410.677,1372.2273,1393.5883,84456.0],["2006-06-29",1408.9677,1435.8825,1398.2873,1433.3192,85676.0],["2006-06-30",1434.1739,1447.4177,1412.3858,1443.5728,60522.0],["2006-07-03",1452.1173,1461.9433,1440.5824,1461.0889,27580.0],["2006-07-05",1459.807,1459.807,1413.2401,1448.2721,67200.0],["2006-07-06",1448.2722,1452.5443,1419.2213,1428.1929,60622.0],["2006-07-07",1444.4273,1446.5634,1385.4711,1389.316,94480.0],["2006-07-10",1389.316,1416.2308,1387.6072,1400.851,73324.0],["2006-07-11",1388.8888,1414.9492,1377.7811,1412.3859,77438.0],["2006-07-12",1414.0946,1430.3289,1395.7242,1408.5408,72684.0],["2006-07-13",1388.8887,1403.8414,1360.6923,1364.9645,133294.0],["2006-07-14",1388.4615,1388.4615,1331.6414,1362.4011,139908.0],["2006-07-17",1345.7396,1347.8756,1295.3277,1304.2993,130900.0],["2006-07-18",1330.3597,1342.749,1279.5206,1298.3182,157348.0],["2006-07-19",1292.7646,1342.7493,1285.9291,1331.2144,118742.0],["2006-07-20",1331.2143,1341.4675,1281.6569,1282.0841,179466.0],["2006-07-21",1285.929,1294.4734,1251.7515,1255.5964,156232.0],["2006-07-24",1258.1594,1316.2612,1257.305,1309.4257,140148.0],["2006-07-25",1362.8282,1388.4613,1340.1856,1378.6353,254928.0],["2006-07-26",1406.4047,1461.9431,1397.4331,1456.3893,251682.0],["2006-07-27",1482.4495,1482.4495,1431.1833,1435.4554,208340.0],["2006-07-28",1435.8829,1459.3799,1419.6486,1452.5444,119012.0],["2006-07-31",1484.5858,1516.6272,1466.2154,1508.9373,145514.0],["2006-08-01",1509.7918,1525.1717,1486.2948,1512.7823,166002.0],["2006-08-02",1531.5795,1539.6967,1484.1582,1503.8103,131966.0],["2006-08-03",1463.2248,1485.4402,1453.3988,1462.3704,135478.0],["2006-08-04",1462.3702,1478.1773,1424.3477,1442.7181,134874.0],["2006-08-07",1463.2249,1471.7693,1432.0379,1452.5444,80910.0],["2006-08-08",1435.456,1469.2063,1435.456,1446.1365,86570.0],["2006-08-09",1456.8166,1473.9054,1439.3007,1439.3007,96752.0],["2006-08-10",1431.1834,1456.3893,1425.2023,1456.3893,101758.0],["2006-08-11",1447.4181,1461.9436,1433.3199,1446.1365,68466.0],["2006-08-14",1440.1549,1443.5726,1397.433,1399.1418,96402.0],["2006-08-15",1410.6771,1419.2214,1389.7433,1417.5126,75424.0],["2006-08-16",1425.2024,1453.8261,1413.6675,1439.3007,108982.0],["2006-08-17",1414.0943,1430.3287,1400.4233,1411.9583,127832.0],["2006-08-18",1421.3572,1449.1265,1403.414,1445.2815,68252.0],["2006-08-21",1455.9618,1467.0695,1446.563,1456.8163,53648.0],["2006-08-22",1468.7784,1468.7784,1428.6199,1428.6199,74322.0],["2006-08-23",1432.4652,1437.1646,1404.696,1409.3954,77248.0],["2006-08-24",1405.9772,1436.3097,1396.5784,1433.3192,69058.0],["2006-08-25",1452.5444,1476.0415,1452.5444,1461.9432,101686.0],["2006-08-28",1431.6108,1445.709,1421.3575,1422.6392,65040.0],["2006-08-29",1418.3668,1438.4461,1409.8224,1431.6106,64350.0],["2006-08-30",1422.2116,1431.1832,1389.743,1407.6862,94330.0],["2006-08-31",1402.1327,1428.1931,1397.4333,1404.696,84436.0],["2006-09-01",1420.93,1435.8827,1411.5312,1435.4554,67854.0],["2006-09-05",1419.6488,1431.1837,1406.8322,1417.9399,103704.0],["2006-09-06",1405.5503,1423.9207,1377.3539,1380.7716,123488.0],["2006-09-07",1373.9362,1391.025,1355.5658,1375.2179,101752.0],["2006-09-08",1373.509,1387.6073,1346.167,1350.4392,86076.0],["2006-09-11",1350.4391,1350.4391,1289.774,1293.1918,184338.0],["2006-09-12",1286.7831,1310.7073,1263.7132,1280.802,155890.0],["2006-09-13",1284.6474,1328.2237,1283.7929,1306.4355,114366.0],["2006-09-14",1326.5143,1336.7676,1273.112,1273.5392,203364.0],["2006-09-15",1281.6569,1296.6096,1275.2486,1284.2202,209620.0],["2006-09-18",1302.5907,1341.8948,1282.9386,1329.0782,129528.0],["2006-09-19",1343.6035,1344.4579,1291.0556,1312.4165,100058.0],["2006-09-20",1298.7454,1320.1064,1263.2863,1267.1312,101962.0],["2006-09-21",1270.5491,1303.0177,1270.5491,1274.8213,115332.0],["2006-09-22",1281.2293,1287.2103,1232.5263,1235.5168,149154.0],["2006-09-25",1221.8464,1247.4795,1211.1659,1238.5079,158776.0],["2006-09-26",1238.9349,1277.3846,1232.9538,1272.6852,103018.0],["2006-09-27",1282.0843,1296.6098,1255.1695,1264.5684,146306.0],["2006-09-28",1270.9762,1279.0934,1256.0236,1256.0236,127488.0],["2006-09-29",1256.4509,1276.9574,1251.7515,1270.9763,88354.0],["2006-10-02",1271.4035,1271.4035,1225.6911,1226.5455,114714.0],["2006-10-03",1217.5737,1218.8554,1179.124,1182.969,176768.0],["2006-10-04",1185.96,1206.0393,1164.599,1197.9221,170314.0],["2006-10-05",1220.1373,1231.245,1197.9219,1220.9917,143910.0],["2006-10-06",1220.9916,1223.9821,1192.3679,1218.8555,94158.0],["2006-10-09",1234.6627,1237.226,1197.4946,1199.6307,94888.0],["2006-10-10",1199.6303,1302.59,1192.3676,1288.4918,436372.0],["2006-10-11",1281.6568,1302.1633,1253.0331,1263.2864,161690.0],["2006-10-12",1268.4128,1312.4163,1262.0045,1307.7169,152336.0],["2006-10-13",1314.5524,1338.9039,1305.1536,1307.2897,145682.0],["2006-10-16",1307.7169,1330.7867,1303.4447,1328.2234,116530.0],["2006-10-17",1329.9326,1329.9326,1279.5208,1294.9006,107082.0],["2006-10-18",1294.9006,1307.7172,1258.1598,1275.2485,115812.0],["2006-10-19",1284.6473,1323.5242,1268.8402,1316.6887,152614.0],["2006-10-20",1320.9608,1321.388,1295.7549,1308.9987,138770.0],["2006-10-23",1303.8724,1324.3789,1285.502,1308.5718,97330.0],["2006-10-24",1300.882,1339.3317,1293.6192,1339.3317,153980.0],["2006-10-25",1283.7929,1356.4201,1262.8592,1334.2047,324484.0],["2006-10-26",1345.7394,1371.7997,1344.4577,1359.4104,187338.0],["2006-10-27",1345.7397,1352.148,1314.9799,1325.6604,190454.0],["2006-10-30",1325.6601,1329.9323,1295.7548,1303.8719,155916.0],["2006-10-31",1301.3088,1323.9514,1290.6283,1319.252,160620.0],["2006-11-01",1322.2427,1332.4959,1297.8912,1314.5527,140968.0],["2006-11-02",1305.1538,1322.2425,1296.6094,1312.4165,151446.0],["2006-11-03",1321.8151,1350.4388,1317.9702,1338.4767,134544.0],["2006-11-06",1328.2236,1353.4295,1324.3786,1341.0402,96950.0],["2006-11-07",1341.4674,1348.3029,1324.3786,1341.0402,111778.0],["2006-11-08",1341.0403,1378.2083,1322.2427,1367.9551,135130.0],["2006-11-09",1378.2082,1407.259,1358.1289,1382.4803,151748.0],["2006-11-10",1372.2271,1380.7715,1353.0023,1361.9739,96646.0],["2006-11-13",1358.129,1358.5563,1330.787,1333.3503,138362.0],["2006-11-14",1337.1951,1344.0306,1314.1253,1324.3785,105476.0],["2006-11-15",1331.6415,1351.2935,1321.3882,1344.8853,127080.0],["2006-11-16",1344.8852,1352.1479,1292.3373,1294.4734,161416.0],["2006-11-17",1281.6568,1313.271,1270.9763,1305.5811,138130.0],["2006-11-20",1292.7645,1409.3953,1283.3657,1363.2556,349370.0],["2006-11-21",1372.2271,1404.6957,1363.2555,1399.1418,167416.0],["2006-11-22",1402.1326,1426.4841,1379.9173,1401.2782,128698.0],["2006-11-24",1403.4141,1420.0757,1388.8887,1396.5786,40476.0],["2006-11-27",1407.2592,1407.2592,1363.2557,1373.5089,84354.0],["2006-11-28",1377.7809,1412.3857,1377.7809,1394.0153,80706.0],["2006-11-29",1395.7242,1455.5348,1395.7242,1446.5632,135244.0],["2006-11-30",1441.8638,1463.2247,1431.1833,1442.291,154452.0],["2006-12-01",1441.864,1479.0321,1417.9398,1476.896,141538.0],["2006-12-04",1469.2062,1476.8961,1426.9115,1438.0192,111216.0],["2006-12-05",1450.408,1458.0979,1404.2683,1414.0944,114600.0],["2006-12-06",1414.0944,1448.6991,1410.6766,1433.3192,151938.0],["2006-12-07",1433.3195,1439.7278,1410.6769,1423.0663,129682.0],["2006-12-08",1428.6201,1445.2816,1411.5313,1414.9491,85568.0],["2006-12-11",1409.8223,1414.0945,1393.1608,1395.7241,102344.0],["2006-12-12",1395.2971,1403.4142,1379.9172,1390.5977,104754.0],["2006-12-13",1391.4522,1405.5504,1376.0723,1382.0533,145670.0],["2006-12-14",1395.2968,1407.2589,1384.6163,1395.2968,125954.0],["2006-12-15",1394.0155,1396.1516,1377.3539,1385.8983,138662.0],["2006-12-18",1388.4614,1388.4614,1355.9928,1355.9928,117740.0],["2006-12-19",1334.2046,1375.6449,1329.9325,1361.9739,83338.0],["2006-12-20",1371.8,1391.0248,1350.439,1351.7207,102448.0],["2006-12-21",1349.1573,1365.3916,1316.2614,1319.252,130084.0],["2006-12-22",1314.1254,1326.0875,1303.0177,1311.9893,56638.0],["2006-12-26",1320.1062,1322.2423,1284.2198,1291.4825,80604.0],["2006-12-27",1297.4638,1308.5715,1271.8307,1304.2993,126368.0],["2006-12-28",1299.5997,1308.5713,1286.3559,1291.4825,87728.0],["2006-12-29",1278.239,1289.7739,1266.7041,1272.2579,92186.0],["2007-01-03",1258.1595,1258.1595,1185.9595,1198.3489,281276.0],["2007-01-04",1196.2128,1216.7193,1182.5418,1204.7572,237246.0],["2007-01-05",1204.7571,1229.5357,1200.9121,1219.7097,157584.0],["2007-01-08",1219.7101,1250.4699,1212.0202,1228.2545,171036.0],["2007-01-09",1209.0294,1236.7987,1197.4945,1218.8555,172032.0],["2007-01-10",1257.3053,1257.3053,1176.1337,1215.4379,146456.0],["2007-01-11",1215.8651,1301.3089,1206.4663,1208.1752,160682.0],["2007-01-12",1218.8555,1253.8875,1217.5739,1250.4697,156420.0],["2007-01-16",1250.0426,1260.2958,1229.9633,1240.2166,103424.0],["2007-01-17",1236.7991,1252.179,1229.1091,1244.489,125120.0],["2007-01-18",1259.4415,1264.1409,1223.1279,1235.9445,109402.0],["2007-01-19",1236.3714,1264.9951,1234.2353,1262.4318,114960.0],["2007-01-22",1280.8023,1291.91,1262.0047,1270.5491,124672.0],["2007-01-23",1281.6567,1303.4449,1281.6567,1292.7644,141822.0],["2007-01-24",1290.6283,1293.1917,1267.5585,1283.7928,118836.0],["2007-01-25",1279.9478,1279.9478,1242.7798,1250.4697,108188.0],["2007-01-26",1260.296,1270.5492,1249.1883,1253.4604,74988.0],["2007-01-29",1260.2958,1268.8402,1239.362,1244.9159,86686.0],["2007-01-30",1255.1689,1285.9286,1252.6056,1280.802,114018.0],["2007-01-31",1277.3847,1303.0178,1270.122,1293.619,111772.0],["2007-02-01",1302.5903,1304.2991,1273.1122,1290.2009,103060.0],["2007-02-02",1292.3372,1398.7147,1278.6661,1347.8756,421058.0],["2007-02-05",1347.8759,1347.8759,1314.5528,1317.9706,163638.0],["2007-02-06",1327.7963,1329.078,1298.3182,1317.5431,100244.0],["2007-02-07",1315.8343,1332.4958,1275.2485,1286.3562,150954.0],["2007-02-08",1286.3559,1288.9192,1262.4317,1278.2388,128416.0],["2007-02-09",1282.5116,1294.901,1261.1507,1277.385,80462.0],["2007-02-12",1266.7042,1271.4036,1250.4699,1253.4604,88516.0],["2007-02-13",1254.7419,1276.9573,1251.7514,1275.6757,84062.0],["2007-02-14",1272.258,1294.0462,1269.2675,1275.2485,98518.0],["2007-02-15",1275.6755,1302.5903,1264.1406,1290.2009,141762.0],["2007-02-16",1286.7839,1294.0466,1276.5306,1279.9484,64814.0],["2007-02-20",1276.5305,1285.5021,1264.5683,1281.6571,88172.0],["2007-02-21",1281.6568,1307.7172,1278.2391,1306.4355,107520.0],["2007-02-22",1307.29,1320.961,1298.3184,1306.4355,76284.0],["2007-02-23",1323.5241,1334.6318,1304.7265,1308.9987,92938.0],["2007-02-26",1330.7869,1340.6129,1313.6981,1324.8058,84990.0],["2007-02-27",1308.5714,1321.3879,1265.8495,1284.6471,128886.0],["2007-02-28",1284.2206,1293.6194,1271.8312,1279.9484,159212.0],["2007-03-01",1266.704,1283.7928,1246.6247,1267.1312,175106.0],["2007-03-02",1262.4322,1273.1127,1233.3813,1246.1979,107672.0],["2007-03-05",1231.6722,1249.6154,1218.0012,1230.8177,102682.0],["2007-03-06",1243.2071,1295.7551,1233.3811,1258.1598,179554.0],["2007-03-07",1253.8875,1292.7645,1251.3242,1270.5491,113000.0],["2007-03-08",1281.2295,1289.7739,1261.5775,1268.413,77036.0],["2007-03-09",1275.2485,1284.6473,1252.6059,1272.6852,106406.0],["2007-03-12",1262.8592,1270.9763,1252.1787,1270.9763,76808.0],["2007-03-13",1264.5683,1284.6476,1244.0618,1244.489,97974.0],["2007-03-14",1251.3244,1261.1505,1233.3812,1258.5872,82520.0],["2007-03-15",1260.2959,1267.5586,1249.1882,1257.7325,83946.0],["2007-03-16",1260.7229,1271.8306,1247.0519,1250.8969,112688.0],["2007-03-19",1270.9759,1292.3368,1266.2765,1290.6279,91944.0],["2007-03-20",1289.774,1292.3373,1253.0331,1263.7136,142172.0],["2007-03-21",1268.8403,1300.8818,1264.5681,1288.0652,102120.0],["2007-03-22",1296.6092,1307.2897,1290.2009,1303.8719,98256.0],["2007-03-23",1298.7456,1324.3788,1298.7456,1312.8439,102582.0],["2007-03-26",1323.5241,1329.5052,1298.7454,1324.8058,76228.0],["2007-03-27",1325.233,1327.3691,1310.7075,1324.3785,74502.0],["2007-03-28",1337.1955,1341.4676,1298.7457,1300.8818,87050.0],["2007-03-29",1276.5303,1287.2108,1258.5871,1278.6664,205778.0],["2007-03-30",1276.1028,1284.6472,1264.5679,1267.5585,103396.0],["2007-04-02",1274.3944,1282.5115,1267.5589,1281.6571,73150.0],["2007-04-03",1282.0838,1286.356,1267.1311,1276.9572,72252.0],["2007-04-04",1276.5299,1279.5205,1264.1406,1279.0933,92732.0],["2007-04-05",1279.5205,1300.4543,1275.2484,1299.1726,70142.0],["2007-04-09",1299.1729,1311.5622,1283.3658,1288.0652,95490.0],["2007-04-10",1288.0653,1318.825,1288.0653,1317.9706,83060.0],["2007-04-11",1286.3563,1347.8759,1281.6569,1326.9421,161920.0],["2007-04-12",1337.1953,1363.6829,1332.9231,1363.6829,116742.0],["2007-04-13",1355.1384,1377.781,1355.1384,1370.5183,104284.0],["2007-04-16",1373.9363,1389.3162,1361.1198,1373.0819,96150.0],["2007-04-17",1373.936,1379.9171,1341.0402,1353.0023,102420.0],["2007-04-18",1344.4578,1358.556,1335.4862,1352.575,121504.0],["2007-04-19",1351.2934,1352.1479,1334.6319,1341.0402,77828.0],["2007-04-20",1351.7208,1360.2652,1338.0498,1357.2747,92972.0],["2007-04-23",1351.7206,1375.2176,1350.0117,1355.9928,75030.0],["2007-04-24",1347.8759,1367.9552,1346.167,1360.2653,70674.0],["2007-04-25",1367.5276,1412.8128,1367.5276,1399.1418,142574.0],["2007-04-26",1395.7238,1403.4137,1379.4895,1392.7333,97116.0],["2007-04-27",1391.4522,1418.367,1375.6451,1398.715,89680.0],["2007-04-30",1399.142,1415.3763,1372.2272,1372.2272,87852.0],["2007-05-01",1363.6827,1378.2081,1348.3028,1366.246,117308.0],["2007-05-02",1369.6637,1375.2176,1349.1572,1366.6732,98502.0],["2007-05-03",1375.6448,1403.4141,1363.2555,1397.8602,136330.0],["2007-05-04",1409.8224,1451.2627,1396.5786,1431.6106,225886.0],["2007-05-07",1428.6201,1450.4083,1420.0757,1426.484,116038.0],["2007-05-08",1429.4743,1452.9713,1403.4139,1449.1263,138202.0],["2007-05-09",1450.8354,1463.2247,1428.1928,1463.2247,147310.0],["2007-05-10",1463.2249,1467.0699,1427.7658,1433.7468,101128.0],["2007-05-11",1438.8733,1467.9242,1435.8828,1464.5065,69924.0],["2007-05-14",1466.2153,1482.8768,1453.3987,1465.7881,123552.0],["2007-05-15",1466.2155,1483.7315,1452.5445,1457.6711,128458.0],["2007-05-16",1458.0982,1490.994,1449.5538,1490.994,124944.0],["2007-05-17",1485.4402,1528.5893,1465.3609,1522.181,162010.0],["2007-05-18",1537.9885,1541.4062,1521.327,1541.4062,120950.0],["2007-05-21",1540.9787,1555.9313,1526.8804,1535.4248,118726.0],["2007-05-22",1546.5324,1554.2224,1520.8993,1520.8993,118760.0],["2007-05-23",1528.1621,1537.9881,1503.8106,1510.6461,135366.0],["2007-05-24",1505.5191,1526.0256,1463.2245,1472.6233,135108.0],["2007-05-25",1493.1302,1497.4024,1477.7503,1494.4119,70412.0],["2007-05-29",1489.7124,1498.2568,1464.9337,1474.7598,102358.0],["2007-05-30",1469.633,1502.956,1463.2247,1500.8199,68864.0],["2007-05-31",1508.9371,1524.317,1488.0034,1492.7028,86954.0],["2007-06-01",1503.8108,1514.4913,1497.8298,1502.5292,77086.0],["2007-06-04",1501.6744,1537.5608,1495.6933,1531.5797,100344.0],["2007-06-05",1523.0356,1539.2699,1508.9374,1516.6273,95344.0],["2007-06-06",1516.6274,1517.0546,1485.4404,1492.2759,100062.0],["2007-06-07",1486.7221,1506.8014,1452.9718,1452.9718,130766.0],["2007-06-08",1450.4084,1461.9433,1431.1835,1461.0889,106432.0],["2007-06-11",1458.9526,1494.4118,1434.6012,1478.1775,71896.0],["2007-06-12",1478.1774,1482.0223,1437.5916,1439.7277,98500.0],["2007-06-13",1445.2817,1465.361,1438.8734,1459.8071,114354.0],["2007-06-14",1467.4971,1486.7219,1463.6521,1480.7408,149732.0],["2007-06-15",1490.1398,1506.8014,1483.3043,1504.238,108054.0],["2007-06-18",1507.6554,1515.3453,1493.5572,1511.5004,73820.0],["2007-06-19",1504.6648,1534.5702,1499.5382,1518.7631,102182.0],["2007-06-20",1520.8994,1521.3266,1477.7503,1490.1396,140878.0],["2007-06-21",1493.1301,1496.9751,1463.2248,1489.2852,150238.0],["2007-06-22",1494.8389,1499.1111,1461.0886,1499.1111,307286.0],["2007-06-25",1484.1586,1484.1586,1444.4273,1461.9432,159922.0],["2007-06-26",1469.2058,1470.0602,1433.3194,1439.7277,144698.0],["2007-06-27",1436.7372,1462.3703,1410.6769,1460.2343,117978.0],["2007-06-28",1466.6427,1473.9054,1425.6296,1425.6296,124728.0],["2007-06-29",1426.9111,1455.1075,1422.6389,1426.0566,118894.0],["2007-07-02",1427.7658,1441.4368,1411.9587,1424.7753,117378.0],["2007-07-03",1420.5031,1438.0191,1417.5125,1424.7753,48414.0],["2007-07-05",1426.911,1443.9998,1381.6258,1396.1512,148836.0],["2007-07-06",1410.677,1412.8131,1397.006,1400.851,117828.0],["2007-07-09",1406.4048,1413.2403,1394.8699,1401.2782,92460.0],["2007-07-10",1391.025,1397.8605,1375.2179,1375.2179,112858.0],["2007-07-11",1355.5657,1365.3917,1349.5846,1363.2556,185400.0],["2007-07-12",1368.3823,1376.0723,1351.7208,1368.3823,170166.0],["2007-07-13",1346.1669,1397.006,1345.7397,1387.6072,268186.0],["2007-07-16",1383.7621,1384.1893,1347.8757,1350.8662,163454.0],["2007-07-17",1361.1196,1364.1101,1324.806,1344.8853,143794.0],["2007-07-18",1326.5146,1372.227,1325.2329,1370.9453,163084.0],["2007-07-19",1387.607,1389.3159,1364.9644,1388.8887,138022.0],["2007-07-20",1389.7431,1399.1419,1371.3727,1384.6165,148360.0],["2007-07-23",1418.3667,1420.5028,1360.6922,1388.0342,144402.0],["2007-07-24",1372.2271,1386.3253,1343.1762,1347.8756,121330.0],["2007-07-25",1348.303,1359.8379,1285.929,1329.5054,189254.0],["2007-07-26",1306.0083,1313.271,1274.8213,1294.9006,215188.0],["2007-07-27",1294.046,1320.5336,1267.5585,1267.5585,182740.0],["2007-07-30",1283.7928,1289.3467,1249.6153,1268.413,160278.0],["2007-07-31",1275.6759,1286.7836,1249.1884,1249.1884,129834.0],["2007-08-01",1266.7041,1267.1313,1221.4189,1244.9159,159276.0],["2007-08-02",1247.4795,1262.0049,1222.2736,1233.8085,153964.0],["2007-08-03",1238.9347,1240.6436,1186.3868,1188.0957,159908.0],["2007-08-06",1195.3585,1217.5738,1156.0543,1200.0579,194518.0],["2007-08-07",1196.2131,1239.7894,1183.3965,1232.0995,178344.0],["2007-08-08",1241.9252,1285.0743,1232.9536,1279.0933,185424.0],["2007-08-09",1250.0426,1292.7645,1245.3432,1270.9763,147186.0],["2007-08-10",1267.5586,1302.5906,1245.3432,1294.9006,157480.0],["2007-08-13",1303.8725,1308.1447,1256.4512,1264.5684,86882.0],["2007-08-14",1263.7135,1269.2673,1226.5455,1229.1088,131270.0],["2007-08-15",1226.5458,1249.1885,1201.7671,1202.6216,107652.0],["2007-08-16",1204.33,1204.33,1155.6271,1188.0957,208072.0],["2007-08-17",1259.0142,1292.3373,1199.6308,1221.4189,131426.0],["2007-08-20",1238.935,1258.1599,1218.4285,1238.0806,113184.0],["2007-08-21",1240.2166,1240.2166,1217.5739,1220.9917,134004.0],["2007-08-22",1204.7572,1234.6626,1159.8993,1218.8555,132478.0],["2007-08-23",1223.9822,1237.226,1214.1562,1234.6627,126724.0],["2007-08-24",1238.9349,1304.7267,1230.8178,1296.6095,187594.0],["2007-08-27",1286.3566,1288.0654,1246.198,1259.4418,99900.0],["2007-08-28",1255.5965,1262.0048,1241.9255,1245.7705,84066.0],["2007-08-29",1253.0332,1281.6569,1250.4699,1276.103,105036.0],["2007-08-30",1276.1028,1276.1028,1247.9064,1256.0236,79966.0],["2007-08-31",1275.6757,1287.2106,1260.723,1264.1407,78418.0],["2007-09-04",1266.7039,1304.2991,1262.4317,1291.9098,82384.0],["2007-09-05",1279.5208,1293.1918,1262.8593,1285.9291,108416.0],["2007-09-06",1288.4923,1300.8817,1279.9479,1294.4734,100694.0],["2007-09-07",1292.7644,1304.7265,1279.9479,1298.7455,99266.0],["2007-09-10",1302.5906,1303.0178,1258.5871,1288.0652,123196.0],["2007-09-11",1288.0652,1306.0084,1275.6758,1299.6001,87642.0],["2007-09-12",1300.8817,1332.4959,1297.0367,1325.6604,104704.0],["2007-09-13",1332.4959,1347.0213,1316.6888,1323.097,66518.0],["2007-09-14",1306.4356,1344.4581,1305.5812,1340.1859,65552.0],["2007-09-17",1336.7681,1340.613,1313.6982,1321.3882,52728.0],["2007-09-18",1324.3784,1350.0116,1300.8814,1347.4482,100866.0],["2007-09-19",1351.7207,1363.6828,1320.1065,1334.2047,115446.0],["2007-09-20",1329.9329,1341.4678,1317.9708,1336.3412,68550.0],["2007-09-21",1356.8473,1356.8473,1329.9325,1353.0023,84358.0],["2007-09-24",1348.7302,1352.148,1329.9326,1347.0214,99802.0],["2007-09-25",1326.0873,1333.7772,1309.4258,1322.6696,57356.0],["2007-09-26",1336.3407,1338.4768,1277.3845,1298.3182,104176.0],["2007-09-27",1311.5621,1342.7491,1300.0272,1323.097,112746.0],["2007-09-28",1329.0782,1335.9137,1313.6983,1314.5527,104568.0],["2007-10-01",1313.6984,1334.2049,1305.154,1329.9327,70574.0],["2007-10-02",1324.3783,1324.3783,1297.0363,1309.4257,92750.0],["2007-10-03",1296.6094,1308.5715,1285.0745,1292.7644,112616.0],["2007-10-04",1292.7645,1303.445,1276.5302,1297.8911,69854.0],["2007-10-05",1255.169,1273.1122,1247.4791,1262.4318,177122.0],["2007-10-08",1241.9253,1268.8401,1238.9348,1248.3336,157208.0],["2007-10-09",1246.6245,1258.5867,1235.0896,1243.2068,151240.0],["2007-10-10",1232.5268,1285.5019,1230.3907,1281.2297,137274.0],["2007-10-11",1291.0557,1317.116,1280.3752,1287.2107,125632.0],["2007-10-12",1287.2106,1315.8342,1282.9384,1298.7455,90198.0],["2007-10-15",1306.0082,1317.9703,1286.3561,1292.3372,70052.0],["2007-10-16",1293.1917,1299.5999,1281.6568,1287.6378,77662.0],["2007-10-17",1289.7741,1298.7457,1260.7232,1268.8403,105166.0],["2007-10-18",1279.5202,1286.783,1264.1404,1273.5392,69564.0],["2007-10-19",1264.1409,1272.6853,1224.4095,1228.2545,170628.0],["2007-10-22",1215.865,1231.6721,1200.4851,1212.02,105830.0],["2007-10-23",1212.0198,1223.5547,1193.6494,1219.7097,99508.0],["2007-10-24",1196.2129,1224.4093,1194.9312,1218.8555,95650.0],["2007-10-25",1223.9823,1228.6817,1189.8048,1198.7764,126114.0],["2007-10-26",1206.0391,1222.7006,1166.3077,1177.4154,165666.0],["2007-10-29",1190.6591,1191.9407,1165.8804,1175.2792,96842.0],["2007-10-30",1168.0167,1172.2888,1145.8013,1145.8013,95364.0],["2007-10-31",1153.4911,1203.4757,1148.7917,1199.6307,163028.0],["2007-11-01",1185.5322,1225.6908,1166.3074,1195.3583,158806.0],["2007-11-02",1210.7384,1256.0236,1200.4851,1244.9159,183368.0],["2007-11-05",1235.9445,1267.9859,1225.6912,1259.0143,140388.0],["2007-11-06",1276.1031,1276.1031,1242.78,1261.5776,105650.0],["2007-11-07",1245.3433,1257.7327,1215.438,1215.8652,118818.0],["2007-11-08",1221.846,1240.2164,1194.0768,1217.1466,120600.0],["2007-11-09",1199.2035,1212.4473,1175.7065,1192.368,119000.0],["2007-11-12",1187.2414,1188.523,1156.4816,1161.181,143608.0],["2007-11-13",1168.4436,1206.8933,1153.4909,1192.795,222668.0],["2007-11-14",1197.0674,1208.1751,1173.9976,1178.697,92642.0],["2007-11-15",1171.4341,1199.6305,1159.0447,1167.1619,118150.0],["2007-11-16",1177.8426,1197.9219,1166.7349,1186.8142,95670.0],["2007-11-19",1179.1241,1187.2412,1152.6365,1156.9087,125612.0],["2007-11-20",1164.1716,1183.3965,1148.3645,1177.4154,139154.0],["2007-11-21",1165.4532,1177.4153,1148.7916,1154.3455,87678.0],["2007-11-23",1162.0354,1182.9691,1157.336,1175.2792,26498.0],["2007-11-26",1173.1432,1187.6687,1140.6746,1144.9468,100700.0],["2007-11-27",1139.8201,1139.8201,1119.7408,1135.9751,121638.0],["2007-11-28",1146.6557,1148.7917,1125.2947,1141.1018,92824.0],["2007-11-29",1138.1111,1156.9088,1128.2851,1152.2094,114710.0],["2007-11-30",1163.3171,1163.3171,1141.1017,1149.2189,67752.0],["2007-12-03",1148.7918,1152.2096,1134.6936,1145.8013,68268.0],["2007-12-04",1136.8294,1145.801,1110.7691,1128.7123,111104.0],["2007-12-05",1138.1114,1149.6463,1127.8581,1136.8297,80694.0],["2007-12-06",1136.4022,1171.0069,1129.1395,1165.0259,118200.0],["2007-12-07",1165.0258,1175.7063,1155.627,1175.7063,110152.0],["2007-12-10",1179.124,1204.3299,1176.5606,1195.3583,83234.0],["2007-12-11",1194.9315,1217.5741,1176.1339,1177.8428,116096.0],["2007-12-12",1205.1846,1232.0994,1195.7858,1213.3018,106428.0],["2007-12-13",1209.8839,1219.7099,1194.0768,1217.1466,64264.0],["2007-12-14",1203.0484,1213.3016,1188.0957,1188.0957,46422.0],["2007-12-17",1180.406,1182.9693,1165.0261,1168.0166,86314.0],["2007-12-18",1173.9977,1187.2415,1162.4628,1182.1149,59020.0],["2007-12-19",1185.5326,1191.5136,1169.7255,1183.3965,71440.0],["2007-12-20",1189.8049,1196.2131,1174.8522,1194.5043,50484.0],["2007-12-21",1206.039,1209.884,1189.8047,1205.6118,104866.0],["2007-12-24",1200.4852,1212.8746,1189.8047,1209.884,22066.0],["2007-12-26",1200.9126,1216.7197,1198.7765,1213.7291,31338.0],["2007-12-27",1203.4759,1212.4475,1188.9505,1191.0865,44382.0],["2007-12-28",1189.8046,1196.2129,1175.2792,1179.5514,54706.0],["2007-12-31",1170.1525,1181.6874,1163.7442,1170.1525,53478.0],["2008-01-02",1179.1242,1207.7479,1176.5609,1207.3207,82880.0],["2008-01-03",1209.0295,1214.1562,1194.5041,1197.4946,67176.0],["2008-01-04",1188.523,1197.4946,1151.355,1159.0449,84930.0],["2008-01-07",1163.7442,1163.7442,1131.2756,1141.9561,78592.0],["2008-01-08",1148.3644,1158.6176,1118.0318,1119.7407,80460.0],["2008-01-09",1118.4589,1141.1015,1108.6329,1136.4021,138320.0],["2008-01-10",1124.0131,1169.7255,1111.6237,1162.89,157636.0],["2008-01-11",1155.2001,1195.7859,1153.4912,1165.4534,93236.0],["2008-01-14",1173.9979,1209.8843,1170.5802,1205.1849,106564.0],["2008-01-15",1191.5138,1198.3493,1171.0072,1173.5706,118342.0],["2008-01-16",1156.4817,1191.5136,1117.6048,1146.6556,148452.0],["2008-01-17",1157.3362,1174.8522,1105.2155,1111.1965,137722.0],["2008-01-18",1107.3516,1121.0226,1063.7752,1091.9717,248954.0],["2008-01-22",1048.3954,1091.5445,1046.6865,1073.1741,135300.0],["2008-01-23",1044.1234,1103.5069,1008.6642,1100.0891,173456.0],["2008-01-24",1110.7692,1147.51,1082.1455,1138.1112,129952.0],["2008-01-25",1151.355,1156.9088,1102.652,1118.8864,110270.0],["2008-01-28",1112.4777,1153.4907,1106.0694,1150.9274,88628.0],["2008-01-29",1153.9183,1169.7254,1143.6651,1157.7633,83174.0],["2008-01-30",1155.2001,1170.58,1136.8297,1144.0924,99548.0],["2008-01-31",1128.7124,1169.7254,1119.3136,1159.4722,99776.0],["2008-02-01",1161.6083,1196.6403,1159.4722,1193.2225,93110.0],["2008-02-04",1189.3774,1261.1501,1189.3774,1261.1501,197960.0],["2008-02-05",1247.0518,1252.1784,1185.9595,1187.6683,188726.0],["2008-02-06",1202.1939,1275.6755,1200.485,1236.7986,234132.0],["2008-02-07",1240.6441,1300.0275,1229.5364,1281.6571,216504.0],["2008-02-08",1277.3849,1297.037,1266.2772,1281.6571,127440.0],["2008-02-11",1278.666,1349.5843,1278.2388,1347.4482,196732.0],["2008-02-12",1338.0498,1354.7113,1301.3089,1310.7078,181800.0],["2008-02-13",1317.9705,1348.3031,1309.4262,1346.167,144764.0],["2008-02-14",1346.1669,1368.8095,1319.2521,1321.3882,175338.0],["2008-02-15",1313.6982,1325.6604,1283.7929,1311.5621,157626.0],["2008-02-19",1323.0969,1363.2554,1323.0969,1345.3123,126980.0],["2008-02-20",1338.0495,1349.5844,1322.2424,1340.6128,122890.0],["2008-02-21",1338.9041,1345.7396,1296.6095,1305.5811,139146.0],["2008-02-22",1307.2901,1320.5339,1291.483,1320.1067,113520.0],["2008-02-25",1318.3979,1350.4393,1307.7174,1337.1956,133780.0],["2008-02-26",1328.2237,1377.7811,1319.6794,1368.3823,157622.0],["2008-02-27",1358.9834,1368.3822,1339.3313,1353.4296,76174.0],["2008-02-28",1353.0021,1388.4612,1346.1666,1387.1796,127212.0],["2008-02-29",1373.5089,1376.0723,1339.3314,1347.0214,108706.0],["2008-03-03",1349.5846,1363.2556,1299.1727,1318.3976,130524.0],["2008-03-04",1303.4451,1322.2427,1276.9575,1305.1539,125998.0],["2008-03-05",1315.407,1356.42,1315.407,1356.42,134028.0],["2008-03-06",1352.575,1377.7809,1343.1762,1347.8756,125264.0],["2008-03-07",1339.3315,1363.2558,1329.9327,1350.4392,104458.0],["2008-03-10",1343.6037,1350.4392,1305.154,1317.9706,114574.0],["2008-03-11",1340.1856,1377.7809,1337.1951,1377.7809,133264.0],["2008-03-12",1373.0816,1384.1893,1355.5656,1360.6923,89236.0],["2008-03-13",1356.8473,1376.4994,1338.4769,1370.5183,213172.0],["2008-03-14",1378.2084,1380.3445,1324.3788,1372.6545,129008.0],["2008-03-17",1337.1955,1357.2748,1299.6002,1333.7777,224826.0],["2008-03-18",1345.7396,1363.2555,1330.3597,1356.42,139432.0],["2008-03-19",1350.0116,1374.363,1307.2897,1307.2897,108626.0],["2008-03-20",1298.7454,1317.9703,1273.5395,1297.4637,133666.0],["2008-03-24",1300.0275,1360.6926,1300.0275,1339.3317,92024.0],["2008-03-25",1348.303,1416.6581,1332.4959,1397.006,219812.0],["2008-03-26",1392.3065,1430.3289,1392.3065,1416.2307,155422.0],["2008-03-27",1431.1832,1458.5252,1421.3572,1428.6199,198582.0],["2008-03-28",1432.8923,1456.8166,1416.658,1426.484,106704.0],["2008-03-31",1429.0471,1455.9619,1415.3761,1442.7181,108094.0],["2008-04-01",1448.272,1455.1075,1412.3856,1450.4081,145828.0],["2008-04-02",1472.1963,1477.323,1426.4839,1467.0697,152112.0],["2008-04-03",1460.6615,1501.6745,1452.9715,1490.994,148486.0],["2008-04-04",1496.1207,1520.0449,1488.0035,1508.9373,154794.0],["2008-04-07",1527.3075,1547.814,1471.3419,1479.8862,174290.0],["2008-04-08",1476.4685,1500.82,1454.2531,1499.5383,117048.0],["2008-04-09",1503.8103,1527.3074,1474.7595,1511.9275,113116.0],["2008-04-10",1524.3172,1524.3172,1478.1776,1491.4214,113580.0],["2008-04-11",1473.905,1490.9938,1469.6328,1470.0601,86180.0],["2008-04-14",1466.6424,1514.491,1466.6424,1506.801,120582.0],["2008-04-15",1520.8991,1532.8612,1495.2659,1515.3452,163560.0],["2008-04-16",1525.1713,1527.3074,1491.421,1527.3074,133814.0],["2008-04-17",1529.0165,1561.9124,1518.3361,1555.0769,164202.0],["2008-04-18",1564.0485,1613.6059,1537.1338,1611.4698,237680.0],["2008-04-21",1618.7326,1623.432,1570.4568,1611.4698,123020.0],["2008-04-22",1649.4923,1649.4923,1594.8083,1619.1598,216398.0],["2008-04-23",1658.8913,1658.8913,1623.4321,1648.2108,246412.0],["2008-04-24",1649.0651,1649.0651,1597.7988,1611.4698,149778.0],["2008-04-25",1618.7325,1642.6568,1604.6343,1637.1029,115748.0],["2008-04-28",1654.6188,1657.1821,1627.704,1639.6661,84826.0],["2008-04-29",1634.1125,1634.1125,1586.6912,1593.5267,96788.0],["2008-04-30",1593.9538,1622.1502,1578.1467,1603.7798,118424.0],["2008-05-01",1589.6817,1602.9255,1557.6403,1596.9445,154718.0],["2008-05-02",1598.2262,1656.328,1574.3019,1650.3469,128922.0],["2008-05-05",1652.9099,1681.1064,1652.4827,1664.8721,102916.0],["2008-05-06",1686.66,1687.5144,1664.8718,1672.5618,116530.0],["2008-05-07",1689.2237,1690.9326,1642.6569,1658.0367,102370.0],["2008-05-08",1661.0272,1688.7964,1637.9573,1688.7964,112446.0],["2008-05-09",1693.4959,1704.1764,1666.1539,1694.3503,105526.0],["2008-05-12",1676.834,1678.9701,1645.2198,1649.0648,107580.0],["2008-05-13",1657.182,1690.0779,1637.1027,1687.9418,146920.0],["2008-05-14",1691.3595,1708.8755,1664.8719,1678.1157,147652.0],["2008-05-15",1687.942,1716.1384,1665.7266,1711.8662,155888.0],["2008-05-16",1719.5565,1758.8606,1713.1482,1757.1517,141310.0],["2008-05-19",1765.6957,1786.2022,1740.917,1771.6768,140800.0],["2008-05-20",1783.2117,1807.136,1755.8697,1797.3099,144920.0],["2008-05-21",1802.8636,1829.7784,1773.8127,1775.0944,129672.0],["2008-05-22",1780.6484,1800.7277,1755.4425,1769.1135,118778.0],["2008-05-23",1773.3857,1793.8922,1755.0153,1768.6863,95966.0],["2008-05-27",1753.7337,1788.7657,1743.4805,1764.4142,108300.0],["2008-05-28",1743.4802,1790.9015,1730.2364,1790.9015,152340.0],["2008-05-29",1782.7843,1782.7843,1740.9169,1749.0341,150622.0],["2008-05-30",1753.7333,1811.4078,1753.7333,1796.028,119266.0],["2008-06-02",1742.6256,1826.3605,1742.6256,1796.028,112552.0],["2008-06-03",1796.4559,1836.6145,1756.2973,1757.1517,154770.0],["2008-06-04",1772.9586,1828.0698,1767.832,1780.2213,160808.0],["2008-06-05",1796.4557,1872.9279,1796.0284,1872.9279,171822.0],["2008-06-06",1885.3171,1903.2603,1847.7218,1847.7218,195960.0],["2008-06-09",1868.6559,1946.837,1861.8204,1919.495,170012.0],["2008-06-10",1926.7571,1926.7571,1840.0317,1875.4908,176064.0],["2008-06-11",1888.7342,1958.798,1885.3164,1913.9401,200754.0],["2008-06-12",1917.3589,1923.34,1875.0642,1900.2701,132204.0],["2008-06-13",1908.387,1953.6722,1887.0261,1899.8427,143134.0],["2008-06-16",1905.3964,1945.555,1905.3964,1944.7006,156088.0],["2008-06-17",1931.0293,2012.2009,1928.8932,2007.9287,167410.0],["2008-06-18",2016.046,2016.046,1965.6341,2009.2104,117426.0],["2008-06-19",2027.5809,2038.2613,1985.7134,1992.1217,129852.0],["2008-06-20",2007.5012,2036.1249,2001.9474,2013.0551,104956.0],["2008-06-23",2011.7739,2132.6768,2011.7739,2126.2686,203802.0],["2008-06-24",2125.842,2125.842,2080.5567,2089.9556,178262.0],["2008-06-25",2095.5083,2114.7332,2033.5616,2095.9355,186220.0],["2008-06-26",2092.9455,2121.1419,2042.5337,2061.3313,191130.0],["2008-06-27",2066.8856,2128.8324,2051.5057,2110.8892,163078.0],["2008-06-30",2136.0943,2160.873,2097.6446,2103.1985,209044.0],["2008-07-01",2072.0115,2101.9169,2048.9417,2099.7808,192948.0],["2008-07-02",2104.0533,2151.0474,2091.664,2098.0723,230884.0],["2008-07-03",2074.1469,2108.3244,2036.5517,2080.9824,135408.0],["2008-07-07",2080.5561,2093.3727,1972.4697,1997.2484,229706.0],["2008-07-08",1965.6343,1981.4414,1879.7633,1948.1183,194270.0],["2008-07-09",1951.1081,1980.5862,1908.8134,1913.9401,161988.0],["2008-07-10",1913.9408,1979.7325,1888.7349,1977.5964,119430.0],["2008-07-11",1972.0424,2006.6471,1931.4566,1947.2637,180548.0],["2008-07-14",1966.0613,1990.84,1938.7193,1966.4885,120746.0],["2008-07-15",1957.5169,1959.653,1860.5382,1875.4908,144640.0],["2008-07-16",1856.2661,1875.9182,1803.7182,1860.5383,191342.0],["2008-07-17",1851.5667,1907.9596,1750.3158,1783.6389,215374.0],["2008-07-18",1768.6864,1837.8959,1767.4047,1816.5349,129580.0],["2008-07-21",1828.4972,1876.3457,1785.7753,1867.3741,132092.0],["2008-07-22",1872.5004,1878.4815,1767.8318,1790.4744,212498.0],["2008-07-23",1764.414,1805.8542,1653.7643,1675.1252,235822.0],["2008-07-24",1672.5621,1708.0213,1604.2071,1635.394,209844.0],["2008-07-25",1616.5963,1703.749,1606.7703,1693.0685,167228.0],["2008-07-28",1696.0591,1723.4011,1652.91,1655.4733,150120.0],["2008-07-29",1657.1823,1657.1823,1569.1752,1580.7101,174534.0],["2008-07-30",1583.2732,1627.704,1555.0767,1627.2767,205534.0],["2008-07-31",1621.2959,1633.6852,1549.9503,1557.6403,170318.0],["2008-08-01",1560.6308,1619.587,1556.7858,1568.7479,121164.0],["2008-08-04",1570.884,1571.7385,1452.5444,1465.361,189576.0],["2008-08-05",1456.3892,1491.4212,1399.9963,1420.9301,238210.0],["2008-08-06",1414.0949,1453.8262,1384.1895,1452.9718,190188.0],["2008-08-07",1473.0511,1486.2948,1409.8226,1415.8037,151100.0],["2008-08-08",1399.9962,1456.3891,1377.3536,1414.5216,103570.0],["2008-08-11",1415.3763,1436.31,1367.1005,1408.5408,110468.0],["2008-08-12",1420.9302,1430.329,1391.4521,1399.5692,137812.0],["2008-08-13",1409.8227,1485.8676,1401.2783,1473.9055,185672.0],["2008-08-14",1445.2814,1485.8672,1429.4743,1449.1263,107442.0],["2008-08-15",1448.6993,1454.6804,1390.5976,1402.5597,134840.0],["2008-08-18",1407.259,1425.6294,1377.3537,1384.1892,109580.0],["2008-08-19",1382.9074,1450.408,1379.9169,1449.1263,134320.0],["2008-08-20",1476.4685,1506.801,1440.5821,1499.1111,173174.0],["2008-08-21",1537.9884,1562.7671,1503.3837,1540.1245,169636.0],["2008-08-22",1537.5612,1537.5612,1470.9151,1496.5482,119228.0],["2008-08-25",1490.9941,1518.3361,1485.4403,1509.7917,94486.0],["2008-08-26",1520.8993,1580.2827,1520.8993,1566.6117,126554.0],["2008-08-27",1585.4093,1617.4507,1569.175,1587.5454,104538.0],["2008-08-28",1599.9349,1608.0521,1522.6083,1539.697,120070.0],["2008-08-29",1553.3679,1559.7762,1520.8993,1520.8993,85474.0],["2008-09-02",1471.7689,1487.1488,1403.4139,1411.9583,178328.0],["2008-09-03",1408.1132,1422.6386,1365.3913,1392.7333,152590.0],["2008-09-04",1390.5976,1399.9964,1325.6603,1364.9645,163008.0],["2008-09-05",1364.9643,1393.1608,1297.891,1341.4673,152334.0],["2008-09-08",1361.5467,1367.5278,1288.0651,1297.8911,164444.0],["2008-09-09",1286.7834,1292.3372,1196.6402,1197.4946,255064.0],["2008-09-10",1205.6118,1238.5076,1186.3869,1209.0295,212182.0],["2008-09-11",1204.7573,1212.8745,1163.7443,1188.9502,236520.0],["2008-09-12",1189.3775,1244.916,1179.1243,1234.6627,166494.0],["2008-09-15",1174.8522,1194.9315,1094.535,1107.3516,255050.0],["2008-09-16",1056.5124,1117.1774,986.8757,1114.6141,293046.0],["2008-09-17",1108.2058,1111.6236,1042.4141,1050.5312,262892.0],["2008-09-18",1075.7374,1143.6652,1062.9209,1118.0321,230436.0],["2008-09-19",1174.852,1238.9349,1142.3834,1197.4946,222192.0],["2008-09-22",1195.786,1238.5079,1156.4818,1224.4097,194770.0],["2008-09-23",1177.4155,1209.0297,1106.0699,1109.0604,299670.0],["2008-09-24",1119.7409,1155.2,1101.3705,1124.0131,116780.0],["2008-09-25",1131.2756,1146.6555,1103.9336,1138.9656,194232.0],["2008-09-26",1088.1266,1132.1302,1077.8733,1117.1775,120932.0],["2008-09-29",1082.1456,1086.845,961.2427,993.7113,167384.0],["2008-09-30",1011.2273,1074.0285,1011.2273,1064.6296,153692.0],["2008-10-01",1050.5312,1062.9206,981.3218,1025.3253,165716.0],["2008-10-02",1014.6447,1014.6447,927.9193,935.6093,196792.0],["2008-10-03",934.3277,979.1857,898.4413,905.704,189434.0],["2008-10-06",870.245,885.1976,763.4403,832.6497,319206.0],["2008-10-07",847.6023,857.4283,757.4591,759.5952,224446.0],["2008-10-08",724.5633,796.336,692.9491,751.0508,318940.0],["2008-10-09",789.0735,795.9091,677.5694,690.8132,231352.0],["2008-10-10",641.2556,680.5597,519.071,598.1064,434948.0],["2008-10-13",659.1988,705.3384,602.3787,684.8319,326854.0],["2008-10-14",736.5255,755.3231,680.5598,718.5823,301276.0],["2008-10-15",685.2592,701.4935,604.0876,610.4958,235684.0],["2008-10-16",623.3124,646.3822,560.9385,637.4106,233530.0],["2008-10-17",606.2237,731.3988,598.961,662.6166,233262.0],["2008-10-20",677.5692,710.0379,640.8284,707.4745,158450.0],["2008-10-21",683.1232,706.6202,657.49,680.1326,204378.0],["2008-10-22",662.6165,662.6165,601.9514,610.923,225612.0],["2008-10-23",626.303,644.2462,548.5492,582.7267,322112.0],["2008-10-24",534.4508,562.6472,521.207,548.549,199928.0],["2008-10-27",538.2958,589.5621,521.6343,528.4698,208074.0],["2008-10-28",545.5587,554.9575,478.9125,522.4889,271926.0],["2008-10-29",529.3243,638.6923,518.2166,578.0272,293936.0],["2008-10-30",603.6602,641.6827,579.3088,639.5466,214206.0],["2008-10-31",626.7301,638.265,604.0875,613.9135,176980.0],["2008-11-03",607.5054,638.2651,588.7077,634.4202,236092.0],["2008-11-04",652.7906,745.0699,652.7906,736.9528,270014.0],["2008-11-05",712.6011,765.5762,700.639,715.5916,232604.0],["2008-11-06",704.9112,716.8734,624.5941,637.4106,200432.0],["2008-11-07",640.8283,663.0436,620.749,645.9549,169754.0],["2008-11-10",666.0343,704.484,662.6165,686.1136,179874.0],["2008-11-11",658.7716,667.7432,624.1669,647.2367,106488.0],["2008-11-12",629.2936,631.0025,578.8817,586.9989,121654.0],["2008-11-13",589.9895,652.3635,547.6949,651.5091,200378.0],["2008-11-14",630.148,634.4202,564.3562,581.445,198054.0],["2008-11-17",568.2011,619.4673,560.0839,587.8531,171294.0],["2008-11-18",585.7173,611.7777,566.4925,601.9517,143990.0],["2008-11-19",599.3883,614.7682,548.122,550.6854,144676.0],["2008-11-20",537.8686,544.2769,431.0639,436.6177,225972.0],["2008-11-21",449.8617,512.2356,440.0356,506.2546,220720.0],["2008-11-24",513.09,588.7077,509.245,572.0462,171562.0],["2008-11-25",589.9894,592.1255,540.432,571.1918,125572.0],["2008-11-26",563.5019,645.1007,554.5303,640.8286,153376.0],["2008-11-28",631.0022,633.5655,601.0969,619.4673,41894.0],["2008-12-01",589.9895,589.9895,516.935,519.4984,159568.0],["2008-12-02",531.8876,542.1409,490.4474,516.9349,134686.0],["2008-12-03",492.1562,527.6154,475.9219,526.7609,120028.0],["2008-12-04",512.6627,526.761,454.1337,467.3775,124872.0],["2008-12-05",457.9786,471.2224,415.2567,467.8046,173454.0],["2008-12-08",494.7195,529.7514,467.8047,518.2165,189172.0],["2008-12-09",514.3715,568.6283,506.2544,538.2958,138512.0],["2008-12-10",555.3846,573.3277,533.1692,551.1124,146542.0],["2008-12-11",554.9574,563.929,506.6817,516.9349,181338.0],["2008-12-12",485.3208,523.3433,465.6687,520.3527,175646.0],["2008-12-15",540.8591,563.9289,525.9064,536.1597,157854.0],["2008-12-16",544.2768,562.22,530.1786,557.0934,118292.0],["2008-12-17",551.1124,587.8533,545.1314,554.9574,99152.0],["2008-12-18",545.9859,548.5492,462.6782,466.5231,199302.0],["2008-12-19",463.9599,489.1658,455.8427,479.767,178714.0],["2008-12-22",486.6024,499.419,450.7161,463.5326,109452.0],["2008-12-23",464.387,470.7953,431.9183,450.2888,109410.0],["2008-12-24",446.0165,451.1432,435.7633,443.4532,41684.0],["2008-12-26",445.1622,465.2415,443.4533,463.5326,44622.0],["2008-12-29",481.0485,487.0296,458.8332,478.9124,74688.0],["2008-12-30",476.7763,496.0012,466.9503,493.4379,91698.0],["2008-12-31",483.1847,521.2072,472.077,511.3811,97532.0],["2009-01-02",513.09,574.1823,511.3811,566.9196,140708.0],["2009-01-05",563.0746,581.8722,549.4036,551.5397,239286.0],["2009-01-06",567.7739,600.2426,564.7834,569.0556,163372.0],["2009-01-07",555.3845,556.6662,525.4792,546.4129,108682.0],["2009-01-08",541.7136,559.6568,515.6533,559.2296,128504.0],["2009-01-09",558.8023,566.4922,510.9538,517.3621,139822.0],["2009-01-12",508.8177,510.9538,489.1656,494.7195,104984.0],["2009-01-13",493.865,512.2354,481.0484,505.8271,133334.0],["2009-01-14",492.5834,499.4189,453.7065,460.542,147072.0],["2009-01-15",457.5516,492.1563,443.8806,480.6214,164570.0],["2009-01-16",494.7195,497.7101,461.8237,482.3302,173972.0],["2009-01-20",472.504,482.7573,448.5798,449.007,123368.0],["2009-01-21",462.6781,503.2639,450.716,501.5551,135466.0],["2009-01-22",490.4473,494.7195,454.5609,463.1053,122040.0],["2009-01-23",448.5799,510.0994,446.0166,498.9917,122504.0],["2009-01-26",502.4093,526.3336,496.4283,512.2354,125794.0],["2009-01-27",519.0711,527.6155,498.1374,510.5268,118512.0],["2009-01-28",525.4794,525.4794,504.9728,511.3811,150692.0],["2009-01-29",490.8745,507.9632,471.2224,475.4946,147600.0],["2009-01-30",485.3206,491.7289,457.1242,467.8046,125590.0],["2009-02-02",458.8331,462.6781,438.7538,446.4438,138940.0],["2009-02-03",448.1526,465.6686,436.1905,461.3964,107540.0],["2009-02-04",477.6308,483.6118,457.1243,466.0959,130910.0],["2009-02-05",461.3964,488.3112,438.7538,485.3207,135250.0],["2009-02-06",476.3492,511.8083,472.5042,505.4001,106766.0],["2009-02-09",511.8082,542.568,498.9917,509.2449,130554.0],["2009-02-10",504.1184,521.2071,460.1148,463.9598,169628.0],["2009-02-11",467.3776,486.6025,442.1717,462.6782,162228.0],["2009-02-12",442.1716,472.0769,440.0355,470.368,142066.0],["2009-02-13",466.9502,490.0201,466.9502,475.9218,100222.0],["2009-02-17",451.1432,462.6781,431.9184,433.6272,136056.0],["2009-02-18",441.3171,444.7349,407.1396,413.9751,169072.0],["2009-02-19",420.8106,437.8994,416.1112,420.8106,152158.0],["2009-02-20",403.2947,417.8201,391.3325,406.7124,143148.0],["2009-02-23",412.6935,425.5101,390.0509,390.4781,151104.0],["2009-02-24",394.7503,408.8485,381.0793,406.2852,180832.0],["2009-02-25",416.1112,439.181,401.5858,421.6651,301522.0],["2009-02-26",426.3644,446.8709,424.6555,427.2188,139604.0],["2009-02-27",414.4024,437.8994,402.013,414.8296,187970.0],["2009-03-02",394.7503,410.1302,361.8545,363.1361,158056.0],["2009-03-03",369.1172,380.2249,358.4367,365.6994,174442.0],["2009-03-04",378.516,404.1491,378.516,390.0509,145016.0],["2009-03-05",378.516,397.3136,361.8544,369.5444,152770.0],["2009-03-06",377.6615,387.9147,352.4556,366.5538,121176.0],["2009-03-09",363.136,399.0224,359.2911,374.671,140274.0],["2009-03-10",380.6521,407.9941,379.3704,392.187,148674.0],["2009-03-11",396.8864,404.5763,381.0793,388.7692,134038.0],["2009-03-12",392.6142,405.858,375.5254,404.1491,121414.0],["2009-03-13",399.8769,417.3929,375.9526,379.3704,145926.0],["2009-03-16",381.9337,408.8485,366.5538,394.323,128038.0],["2009-03-17",393.8958,409.2757,385.7787,407.994,104970.0],["2009-03-18",404.5763,428.9278,395.6047,425.9373,158278.0],["2009-03-19",440.4627,487.0296,440.4627,469.9408,283494.0],["2009-03-20",472.9314,475.0675,434.4817,441.3172,185894.0],["2009-03-23",455.4154,495.574,449.8616,490.8746,197570.0],["2009-03-24",481.4757,481.4757,454.5609,470.368,153298.0],["2009-03-25",468.6591,501.9822,449.8615,471.6497,165378.0],["2009-03-26",478.9125,507.9634,466.0959,472.077,204388.0],["2009-03-27",458.8331,463.9597,441.3171,456.697,111832.0],["2009-03-30",437.4722,441.7444,418.2474,424.2284,130818.0],["2009-03-31",431.0638,439.6082,424.2283,426.7917,182652.0],["2009-04-01",418.2473,441.3171,400.7313,437.8994,167316.0],["2009-04-02",458.406,484.8936,457.9788,470.7953,155460.0],["2009-04-03",472.5041,523.3431,468.2319,514.3715,213974.0],["2009-04-06",505.8273,505.8273,479.7669,490.8746,139898.0],["2009-04-07",481.0486,493.8652,465.6687,480.6214,132600.0],["2009-04-08",482.3301,503.2638,469.0863,496.4283,141866.0],["2009-04-09",514.3715,531.8874,510.5265,531.4602,155998.0],["2009-04-13",520.3527,526.761,491.3018,520.3527,168310.0],["2009-04-14",535.7325,561.7929,522.916,541.2864,279970.0],["2009-04-15",538.723,575.8911,538.723,575.0366,255298.0],["2009-04-16",577.6,628.439,564.7834,622.4579,310390.0],["2009-04-17",619.4675,654.9267,602.806,649.8,302872.0],["2009-04-20",628.8663,630.5752,564.7835,572.9006,272610.0],["2009-04-21",567.774,628.0118,556.6663,623.3124,298402.0],["2009-04-22",598.1065,678.8509,587.426,655.7811,341848.0],["2009-04-23",671.5881,686.968,627.1574,658.3444,259364.0],["2009-04-24",673.297,697.6485,662.6166,690.3858,245248.0],["2009-04-27",664.3254,683.1231,648.5183,655.7811,197552.0],["2009-04-28",655.3538,663.471,630.1479,644.6733,219230.0],["2009-04-29",653.645,687.8225,651.9361,673.2971,181250.0],["2009-04-30",682.6959,694.2308,638.6924,649.8,252618.0],["2009-05-01",651.0817,697.6486,650.2273,696.7941,178436.0],["2009-05-04",711.7467,725.8449,702.3479,723.7088,187046.0],["2009-05-05",729.6899,739.9432,710.4651,735.2438,156494.0],["2009-05-06",748.9149,771.1303,742.0794,763.0131,168130.0],["2009-05-07",777.1111,788.646,707.9016,724.5632,184060.0],["2009-05-08",732.2532,800.181,732.2532,793.3455,221272.0],["2009-05-11",778.82,779.6745,724.9904,746.3514,204326.0],["2009-05-12",757.032,768.9941,714.3101,748.9148,159296.0],["2009-05-13",733.9622,742.9338,693.8036,700.6391,186568.0],["2009-05-14",688.2496,734.8164,675.433,728.4081,216562.0],["2009-05-15",723.7089,737.3799,680.987,686.1136,166934.0],["2009-05-18",696.794,741.652,696.3668,739.9431,160390.0],["2009-05-19",743.7881,749.3419,719.8638,733.1076,121358.0],["2009-05-20",744.6425,775.8295,742.0792,748.0602,154586.0],["2009-05-21",736.5254,740.7976,694.2307,710.0378,121130.0],["2009-05-22",723.7088,733.1076,704.4839,717.7277,89084.0],["2009-05-26",711.7467,751.4781,691.6674,750.1964,117424.0],["2009-05-27",743.788,760.8768,728.4082,729.6898,128650.0],["2009-05-28",736.9526,764.2947,714.7373,760.0225,163040.0],["2009-05-29",773.2662,785.2283,752.7597,763.8674,148340.0],["2009-06-01",784.801,832.2223,780.5289,821.5419,179348.0],["2009-06-02",823.2508,845.4662,812.9976,833.0768,156576.0],["2009-06-03",818.9786,843.3301,749.7691,767.2851,140004.0],["2009-06-04",786.0829,812.5704,773.2663,809.5799,129348.0],["2009-06-05",824.5326,839.9125,776.2568,783.0923,152944.0],["2009-06-08",768.994,783.0922,746.3514,774.5479,127882.0],["2009-06-09",796.3362,804.0262,772.8392,787.3646,108028.0],["2009-06-10",799.7538,804.4532,776.2568,796.3361,132586.0],["2009-06-11",796.3361,822.3965,786.0829,809.5799,156840.0],["2009-06-12",794.6273,797.1906,767.2853,781.3835,107994.0],["2009-06-15",766.0035,766.8579,729.2627,742.5065,131584.0],["2009-06-16",753.1871,766.0037,713.0285,713.8829,166288.0],["2009-06-17",706.6201,714.7373,678.8509,689.9586,181964.0],["2009-06-18",687.3952,710.8922,675.8603,686.968,104592.0],["2009-06-19",698.5028,704.9111,664.3253,678.4235,193484.0],["2009-06-22",665.1798,665.1798,612.6319,613.9135,176104.0],["2009-06-23",618.6129,636.1288,604.9419,621.6034,124404.0],["2009-06-24",619.8947,650.2273,619.8947,628.4391,140804.0],["2009-06-25",612.2047,652.3633,609.6414,647.2367,131546.0],["2009-06-26",631.0024,655.3539,631.0024,649.8,111034.0],["2009-06-29",655.7811,663.471,642.9645,652.3633,174174.0],["2009-06-30",654.9267,677.5693,645.5279,665.6072,215186.0],["2009-07-01",671.1609,697.6485,671.1609,675.0059,174432.0],["2009-07-02",661.7623,675.0061,631.4297,632.2842,110702.0],["2009-07-06",618.1857,619.4674,595.9703,614.3408,172314.0],["2009-07-07",615.1955,618.6132,599.3883,601.9517,119368.0],["2009-07-08",601.097,619.4674,588.7076,618.1857,204416.0],["2009-07-09",625.0211,651.9359,621.1762,635.7016,153606.0],["2009-07-10",618.1858,635.7018,612.632,631.8568,105008.0],["2009-07-13",627.5846,647.6639,602.3787,647.2367,169942.0],["2009-07-14",656.2082,663.0437,637.8378,654.4993,134006.0],["2009-07-15",667.7433,684.4048,666.4616,680.1326,133024.0],["2009-07-16",672.8699,705.7658,667.7433,702.348,90446.0],["2009-07-17",701.0662,719.4366,692.949,715.5916,100964.0],["2009-07-20",726.6994,741.652,711.3195,738.6615,161150.0],["2009-07-21",748.0603,757.4591,714.7372,733.1076,167498.0],["2009-07-22",674.1515,715.5917,668.5976,689.9586,272284.0],["2009-07-23",679.2782,724.1362,677.9965,722.4273,165566.0],["2009-07-24",718.1549,733.1076,702.775,729.6898,126654.0],["2009-07-27",733.5349,751.4781,723.2816,750.1964,130752.0],["2009-07-28",739.9432,741.2248,700.639,723.2816,132408.0],["2009-07-29",709.1836,709.1836,677.5694,690.8132,125992.0],["2009-07-30",701.4935,726.2722,700.2118,716.4462,90812.0],["2009-07-31",706.1929,735.2438,698.0758,727.1266,111280.0],["2009-08-03",739.5159,777.1111,739.0887,773.2662,165244.0],["2009-08-04",754.4685,772.4117,741.2247,755.7502,124952.0],["2009-08-05",750.6237,755.7503,736.9527,751.4781,88576.0],["2009-08-06",747.6331,763.013,730.9716,748.9148,102116.0],["2009-08-07",758.7408,773.2662,738.2343,760.0225,108832.0],["2009-08-10",754.8959,788.6462,753.1871,776.2569,113484.0],["2009-08-11",766.4308,775.4024,747.6332,751.4781,73298.0],["2009-08-12",753.1869,781.8106,752.3324,773.2662,74278.0],["2009-08-13",780.1019,794.2002,766.4309,778.3931,101314.0],["2009-08-14",776.6839,779.2472,745.497,756.1774,110524.0],["2009-08-17",738.2343,738.2343,709.1834,714.7372,111298.0],["2009-08-18",717.3006,736.9527,714.7373,735.2438,78330.0],["2009-08-19",724.5633,758.3136,721.5728,745.0698,82772.0],["2009-08-20",751.9054,760.0225,743.361,752.3326,79052.0],["2009-08-21",768.5668,805.7349,760.0225,803.1716,190816.0],["2009-08-24",803.5987,831.7951,803.5987,819.4058,151106.0],["2009-08-25",817.6971,825.8143,787.3645,796.7634,113356.0],["2009-08-26",788.6462,793.3456,776.2568,792.0639,87816.0],["2009-08-27",782.6651,788.6461,758.3136,784.8011,77498.0],["2009-08-28",795.909,802.7446,766.0037,778.3931,84690.0],["2009-08-31",760.8769,766.858,744.6426,755.3231,93752.0],["2009-09-01",753.1869,777.1112,729.6899,733.5349,110950.0],["2009-09-02",729.2627,743.3609,720.2911,722.0,105672.0],["2009-09-03",726.6992,738.2341,712.1738,737.8069,101994.0],["2009-09-04",739.0886,770.7028,735.2437,767.2851,91264.0],["2009-09-08",795.4816,800.6082,783.9467,791.6366,93308.0],["2009-09-09",794.6272,803.5988,777.1113,792.4911,77358.0],["2009-09-10",791.6366,815.5609,778.3928,810.4343,114430.0],["2009-09-11",817.2698,835.6402,797.6177,818.5515,158564.0],["2009-09-14",806.5893,833.5041,799.3266,833.0768,73744.0],["2009-09-15",835.213,859.5645,826.6686,858.71,97900.0],["2009-09-16",872.3812,915.9575,865.9729,914.6758,194592.0],["2009-09-17",909.9764,912.9669,870.6723,874.9445,130074.0],["2009-09-18",879.6437,885.1976,857.8556,871.9538,95550.0],["2009-09-21",852.7289,870.6721,841.6212,866.8271,84572.0],["2009-09-22",875.3714,901.0046,868.1087,897.1596,94928.0],["2009-09-23",895.8781,905.7041,863.4094,875.7988,93148.0],["2009-09-24",873.6625,876.2258,835.64,847.6022,74016.0],["2009-09-25",835.213,853.5834,820.2603,832.2225,77936.0],["2009-09-28",832.2225,859.9917,829.6591,857.0012,56826.0],["2009-09-29",854.0105,887.7608,843.7573,883.0614,141028.0],["2009-09-30",891.6059,917.6662,877.0804,892.8875,203602.0],["2009-10-01",892.4603,899.2958,850.5929,851.8745,134140.0],["2009-10-02",828.3776,845.0391,819.406,824.1054,115536.0],["2009-10-05",825.387,859.9917,821.9692,856.574,146302.0],["2009-10-06",875.3716,894.1693,865.9728,878.3622,124530.0],["2009-10-07",871.9538,894.5964,867.2544,892.4603,83012.0],["2009-10-08",901.4319,939.0272,892.0331,936.0367,130698.0],["2009-10-09",930.0557,933.4735,903.5681,911.6853,107026.0],["2009-10-12",929.6285,950.135,923.6474,933.9007,100478.0],["2009-10-13",936.4639,940.3088,895.0236,925.7834,205260.0],["2009-10-14",947.5717,956.5433,935.6096,941.1635,97384.0],["2009-10-15",934.7551,980.4675,927.4924,979.1859,152772.0],["2009-10-16",970.2141,974.9135,943.2993,960.8153,110328.0],["2009-10-19",963.8058,980.4674,950.9893,978.7585,75740.0],["2009-10-20",974.0594,977.0499,944.5813,957.3978,121310.0],["2009-10-21",936.0368,1028.316,936.0368,985.1669,238352.0],["2009-10-22",994.1385,1008.6639,968.0781,1002.2556,114788.0],["2009-10-23",1005.6735,1016.7812,955.2616,965.5149,139452.0],["2009-10-26",969.3598,998.8379,928.774,936.4639,111460.0],["2009-10-27",937.7456,967.6509,937.7456,957.8249,213494.0],["2009-10-28",955.6888,956.116,895.4509,900.5775,131644.0],["2009-10-29",934.3279,957.825,919.8025,953.98,111158.0],["2009-10-30",953.5527,953.5527,879.2166,889.897,161452.0],["2009-11-02",893.3147,922.7928,869.3905,895.8781,132652.0],["2009-11-03",877.0804,927.9194,871.5265,919.3751,114420.0],["2009-11-04",933.9006,937.7456,910.4035,912.9669,116002.0],["2009-11-05",919.8024,950.9894,912.9669,949.7077,114692.0],["2009-11-06",931.3371,956.9702,923.2199,939.4542,97734.0],["2009-11-09",954.8343,980.0402,954.8343,977.4769,92352.0],["2009-11-10",972.7775,979.1858,943.2994,968.0781,81484.0],["2009-11-11",976.6225,992.8568,963.3787,974.4864,76020.0],["2009-11-12",965.0875,973.2047,919.8023,929.6284,111850.0],["2009-11-13",930.4829,939.4545,915.103,929.2012,131992.0],["2009-11-16",937.3182,974.4863,937.3182,967.2236,88562.0],["2009-11-17",962.5242,970.2141,941.1633,955.2615,145304.0],["2009-11-18",960.8153,967.6508,934.3277,950.562,75176.0],["2009-11-19",940.736,940.736,893.742,898.8686,143012.0],["2009-11-20",891.1787,892.4604,847.1752,847.1752,214864.0],["2009-11-23",874.0898,892.4602,866.3998,869.3904,173790.0],["2009-11-24",867.6817,887.761,850.1657,884.7704,120944.0],["2009-11-25",888.6153,917.6662,873.2354,909.1218,104514.0],["2009-11-27",862.9822,888.6153,855.7195,878.7893,53830.0],["2009-11-30",874.9444,897.587,869.8177,882.2071,108090.0],["2009-12-01",894.1691,909.5489,884.343,886.4791,105444.0],["2009-12-02",885.1976,893.3148,873.6627,879.6438,100262.0],["2009-12-03",878.362,885.1975,859.9916,864.691,93148.0],["2009-12-04",883.4888,903.1408,849.3113,864.2639,93092.0],["2009-12-07",858.2828,891.6058,853.5834,866.8271,107900.0],["2009-12-08",862.555,862.555,823.6781,832.2225,127494.0],["2009-12-09",834.7857,851.8744,821.5419,836.0673,120122.0],["2009-12-10",843.3303,869.3907,842.9031,868.9634,155954.0],["2009-12-11",874.5172,877.5077,849.3113,866.4,72624.0],["2009-12-14",871.9539,899.2959,871.9539,894.5965,118778.0],["2009-12-15",890.7513,911.2578,885.6246,898.014,65714.0],["2009-12-16",903.568,933.0461,899.723,919.8023,90194.0],["2009-12-17",912.1124,933.4734,900.1503,928.3467,101000.0],["2009-12-18",939.0271,946.717,918.9478,937.7454,117406.0],["2009-12-21",946.2899,971.4958,941.5905,947.9988,107232.0],["2009-12-22",952.6981,963.3785,946.717,950.9892,75916.0],["2009-12-23",954.8343,980.8946,949.7076,977.4769,61456.0],["2009-12-24",980.0402,991.1479,973.2047,980.8947,13340.0],["2009-12-28",986.4485,999.6922,970.2141,975.3408,45986.0],["2009-12-29",981.3218,986.8757,947.9988,955.2615,70890.0],["2009-12-30",947.9987,954.407,937.7454,951.4164,46348.0],["2009-12-31",951.4166,960.8154,934.755,935.1823,32772.0],["2010-01-04",960.8153,991.575,956.5431,990.7206,61116.0],["2010-01-05",993.2839,1090.2626,991.575,1073.6011,263036.0],["2010-01-06",1068.4745,1107.7787,1068.0473,1099.6615,166988.0],["2010-01-07",1086.8449,1125.2946,1077.8733,1117.6046,174102.0],["2010-01-08",1132.9847,1155.6273,1122.3042,1147.9374,136282.0],["2010-01-11",1154.3453,1155.1998,1086.4175,1110.3418,188202.0],["2010-01-12",1090.2627,1110.7692,1076.1645,1077.4462,111092.0],["2010-01-13",1072.3195,1106.9243,1068.4746,1104.361,96490.0],["2010-01-14",1094.1077,1126.5763,1091.5444,1109.9148,87236.0],["2010-01-15",1105.2151,1109.4873,1076.5914,1091.5441,109796.0],["2010-01-19",1083.8546,1131.2759,1081.7185,1129.9943,109194.0],["2010-01-20",1110.769,1113.7595,1089.408,1101.7974,87924.0],["2010-01-21",1100.516,1122.3042,1076.5918,1078.3007,128184.0],["2010-01-22",1067.6202,1068.9019,1015.4995,1020.1989,158598.0],["2010-01-25",1029.5978,1058.2215,1026.18,1039.4238,65584.0],["2010-01-26",1021.0534,1061.212,1005.2463,1033.0155,121744.0],["2010-01-27",1027.4615,1039.4236,968.5053,1007.8094,157910.0],["2010-01-28",1035.1515,1047.5409,985.1669,997.129,149964.0],["2010-01-29",1012.9361,1036.0059,946.7172,952.6982,152476.0],["2010-02-01",972.3501,1006.5276,953.9796,1006.1003,107938.0],["2010-02-02",1010.8001,1033.0155,1006.9552,1016.7812,136324.0],["2010-02-03",1010.3726,1033.4424,1006.1004,1012.9359,69430.0],["2010-02-04",1003.1102,1003.1102,945.8629,950.1351,143810.0],["2010-02-05",948.4261,961.2427,908.2675,946.7172,158748.0],["2010-02-08",947.9988,963.3786,918.0934,919.8023,139262.0],["2010-02-09",938.5999,970.2141,926.6377,952.2709,169740.0],["2010-02-10",951.4166,980.4675,936.0367,968.5054,135728.0],["2010-02-11",965.942,1002.6828,960.3881,996.2745,140688.0],["2010-02-12",974.9133,1011.2269,970.2139,1006.5275,170204.0],["2010-02-16",1021.4801,1032.1606,1013.7902,1019.3441,114884.0],["2010-02-17",1011.2275,1016.7814,971.9234,986.0216,183520.0],["2010-02-18",986.8759,1006.1007,967.2238,999.6924,129506.0],["2010-02-19",993.7112,1009.5183,983.8852,998.8378,118430.0],["2010-02-22",1004.3916,1009.0911,959.1064,962.9514,148590.0],["2010-02-23",955.2616,962.5243,926.2107,934.7551,131946.0],["2010-02-24",939.0272,948.4261,927.0651,936.4639,109986.0],["2010-02-25",918.0934,942.8721,903.1408,939.8816,109472.0],["2010-02-26",942.8724,949.2806,924.9292,941.5907,93682.0],["2010-03-01",950.9894,956.5433,934.7551,953.98,128240.0],["2010-03-02",956.116,992.4296,956.116,974.4864,140806.0],["2010-03-03",980.0401,1006.1005,974.4863,991.1478,105268.0],["2010-03-04",990.2937,998.4109,953.1256,961.2428,145262.0],["2010-03-05",972.3504,980.0403,961.2427,961.6699,123412.0],["2010-03-08",961.6699,969.787,948.4261,957.8249,89926.0],["2010-03-09",950.1351,956.5434,933.4736,943.7268,96694.0],["2010-03-10",947.1445,973.6321,939.4546,962.0972,99876.0],["2010-03-11",952.2711,963.806,947.1445,961.6699,53154.0],["2010-03-12",971.0687,981.322,956.5433,961.6699,84014.0],["2010-03-15",956.9702,957.3974,921.511,935.6093,90080.0],["2010-03-16",942.0178,949.2806,931.3374,942.4451,91574.0],["2010-03-17",945.8627,950.5621,921.5112,926.2106,132558.0],["2010-03-18",918.9481,924.0747,863.8368,881.3528,253462.0],["2010-03-19",849.3113,882.6344,836.0675,849.3113,284242.0],["2010-03-22",838.6308,871.9538,824.9598,865.9728,182814.0],["2010-03-23",869.3905,869.3905,827.0958,828.3775,296066.0],["2010-03-24",820.2604,842.4758,820.2604,836.4947,207330.0],["2010-03-25",839.9124,842.9029,800.6083,801.4627,179998.0],["2010-03-26",807.4438,819.8331,803.5988,809.5799,138198.0],["2010-03-29",817.697,842.0485,817.697,834.3586,146288.0],["2010-03-30",837.7763,840.7669,813.8521,826.6686,102340.0],["2010-03-31",833.077,847.6024,825.8142,838.6308,119270.0],["2010-04-01",847.1751,859.5644,844.1845,850.1656,106034.0],["2010-04-05",855.7196,884.3432,854.4379,881.7799,117596.0],["2010-04-06",880.0708,895.0235,877.0803,883.4886,98762.0],["2010-04-07",880.0709,883.0615,863.8366,869.8177,106480.0],["2010-04-08",859.5644,861.2732,839.4851,855.2922,116674.0],["2010-04-09",860.4189,864.2639,835.6402,848.884,133724.0],["2010-04-12",847.175,854.4377,844.6117,846.7478,83144.0],["2010-04-13",842.0486,844.6119,822.3965,839.9125,93028.0],["2010-04-14",845.4662,853.1561,836.9218,850.1656,117856.0],["2010-04-15",849.3112,868.5361,842.0485,857.0012,112520.0],["2010-04-16",848.8839,854.4377,816.8425,833.9312,155888.0],["2010-04-19",821.5421,841.1941,817.2699,839.9125,136610.0],["2010-04-20",844.1845,892.4602,843.7572,869.3904,181964.0],["2010-04-21",871.5265,901.859,871.5265,897.5869,222086.0],["2010-04-22",908.6948,939.4545,885.6249,930.9102,222710.0],["2010-04-23",934.7548,970.6412,932.1915,965.9418,178312.0],["2010-04-26",972.3504,974.9137,926.2107,932.619,165776.0],["2010-04-27",923.6472,924.9288,883.0614,886.4791,178442.0],["2010-04-28",899.723,924.0745,894.5964,915.9573,151852.0],["2010-04-29",930.9101,938.6,895.4509,927.9196,176326.0],["2010-04-30",930.4829,939.4545,902.2864,921.5113,221662.0],["2010-05-03",921.9385,930.9101,897.587,921.5113,99562.0],["2010-05-04",902.7136,914.2485,883.4887,892.4603,102786.0],["2010-05-05",878.3622,900.5776,862.5551,871.0995,135180.0],["2010-05-06",862.9823,884.3432,747.2059,825.8142,220332.0],["2010-05-07",826.2414,840.7668,789.0733,807.871,233302.0],["2010-05-10",848.4568,866.4,844.1846,862.5551,175310.0],["2010-05-11",847.6022,882.6341,845.0389,859.1371,112936.0],["2010-05-12",862.1277,880.9253,854.865,874.517,90508.0],["2010-05-13",871.0994,880.071,852.729,860.4189,96294.0],["2010-05-14",851.8744,855.2922,821.9691,837.7762,84450.0],["2010-05-17",839.4851,854.865,803.1715,823.678,113232.0],["2010-05-18",833.5041,849.7384,801.4626,805.3076,104242.0],["2010-05-19",800.6082,814.2793,763.4402,784.8011,188024.0],["2010-05-20",764.7217,764.7217,737.8069,737.8069,188082.0],["2010-05-21",726.2722,769.8485,722.0,757.4592,180194.0],["2010-05-24",769.4212,773.6934,729.6898,729.6898,143260.0],["2010-05-25",706.6201,736.5254,700.2118,734.8165,216832.0],["2010-05-26",747.2057,752.3324,730.9714,734.3892,122408.0],["2010-05-27",748.9145,786.0825,748.9145,785.6553,185440.0],["2010-05-28",786.5102,842.4759,778.8202,812.9977,275272.0],["2010-06-01",796.7632,829.6591,790.3549,797.1904,254614.0],["2010-06-02",804.0259,846.3206,797.1904,846.3206,182554.0],["2010-06-03",860.4189,884.3432,836.0675,879.6438,241540.0],["2010-06-04",865.9727,896.3052,822.3963,827.9502,240308.0],["2010-06-07",834.7858,863.8366,830.0864,835.6402,167698.0],["2010-06-08",871.5266,872.381,824.1053,857.0012,226402.0],["2010-06-09",869.3905,901.0047,839.4852,848.884,237042.0],["2010-06-10",872.8081,906.1312,872.3809,903.9951,139390.0],["2010-06-11",893.3148,924.0745,881.3526,903.1408,159848.0],["2010-06-14",914.6758,924.0746,885.6249,889.0427,162280.0],["2010-06-15",903.1407,927.065,899.723,924.5016,122130.0],["2010-06-16",911.6853,922.3658,895.451,909.5492,109082.0],["2010-06-17",914.6757,915.1029,893.3148,908.6946,92692.0],["2010-06-18",907.8402,920.6568,900.5775,918.9479,71700.0],["2010-06-21",937.3182,945.4354,897.1597,905.704,86800.0],["2010-06-22",899.2958,906.5585,858.71,866.8271,150416.0],["2010-06-23",861.7006,865.1184,844.1846,857.8557,101302.0],["2010-06-24",851.8745,857.8556,824.1053,826.2414,96734.0],["2010-06-25",829.2319,839.9124,801.8899,815.9881,256824.0],["2010-06-28",818.1242,819.833,798.0449,804.0259,74454.0],["2010-06-29",787.3644,792.0638,759.5952,767.2851,162962.0],["2010-06-30",769.8486,780.9563,748.9149,752.7599,158098.0],["2010-07-01",748.9149,767.2853,725.4179,752.7599,158838.0],["2010-07-02",757.4591,765.5762,733.1076,739.9431,136608.0],["2010-07-06",754.0414,771.9846,738.2343,748.9148,100942.0],["2010-07-07",756.6048,797.6178,756.6048,796.7634,136746.0],["2010-07-08",801.8898,804.4532,744.6425,768.5668,251560.0],["2010-07-09",767.7125,786.0829,762.5858,783.9468,104082.0],["2010-07-12",782.6651,788.2189,762.1586,773.6935,81996.0],["2010-07-13",786.5101,794.2,762.1586,763.4402,143988.0],["2010-07-14",763.013,770.2757,751.4781,763.4402,73798.0],["2010-07-15",762.1586,764.2947,739.0888,760.877,88766.0],["2010-07-16",751.4781,751.4781,722.0,724.136,129894.0],["2010-07-19",729.6899,744.6426,720.7183,741.652,89094.0],["2010-07-20",729.6899,767.7124,722.8544,764.2947,93068.0],["2010-07-21",769.4213,774.5479,749.7692,755.3231,138556.0],["2010-07-22",768.1395,791.2094,764.7218,773.2662,189660.0],["2010-07-23",774.9751,805.3076,757.8863,798.0449,180614.0],["2010-07-26",804.4532,807.0165,793.3455,803.1716,117408.0],["2010-07-27",806.5892,813.4247,776.2567,785.2283,140856.0],["2010-07-28",781.8106,801.0354,764.7218,768.1396,164374.0],["2010-07-29",777.5384,802.7444,773.6935,794.6272,137272.0],["2010-07-30",783.5195,797.1905,780.5289,786.51,105488.0],["2010-08-02",805.3077,807.0166,794.2,801.4627,107562.0],["2010-08-03",798.0448,804.8803,774.975,777.9655,131818.0],["2010-08-04",778.8201,794.6272,771.1302,792.9183,82676.0],["2010-08-05",780.529,789.5006,763.4402,777.5385,100316.0],["2010-08-06",763.013,779.6745,753.1869,768.1396,104342.0],["2010-08-09",774.1207,789.5005,768.1396,782.665,147612.0],["2010-08-10",769.4213,769.4213,733.9622,740.7977,222602.0],["2010-08-11",726.2721,727.981,690.813,700.2118,209232.0],["2010-08-12",687.3952,711.7466,671.5881,698.0756,138142.0],["2010-08-13",694.2308,706.1929,689.1042,703.2024,104528.0],["2010-08-16",699.3574,724.1361,694.2308,722.0,113280.0],["2010-08-17",729.2626,748.9147,727.1265,743.3608,158624.0],["2010-08-18",741.2247,751.0508,725.4176,746.7786,123862.0],["2010-08-19",741.2248,748.9147,727.1265,733.962,103158.0],["2010-08-20",713.4555,721.9999,698.9301,705.3384,135068.0],["2010-08-23",706.1929,716.0189,700.2118,701.9207,84110.0],["2010-08-24",694.2307,707.9017,686.5408,692.0946,102764.0],["2010-08-25",686.5408,690.3858,671.5881,681.4142,92534.0],["2010-08-26",685.6866,690.8132,664.3256,668.1706,109442.0],["2010-08-27",676.7147,695.5124,665.607,694.2307,94212.0],["2010-08-30",689.9585,694.6579,680.5597,680.5597,51088.0],["2010-08-31",669.4519,688.2496,663.8981,669.8792,92100.0],["2010-09-01",684.4046,720.7182,681.4141,716.0188,121668.0],["2010-09-02",715.1646,721.5729,697.6487,720.2913,76118.0],["2010-09-03",730.1171,744.6425,728.8354,743.3608,89352.0],["2010-09-07",733.5348,736.5254,717.3005,723.7088,71594.0],["2010-09-08",726.6994,754.0414,723.7088,745.497,99668.0],["2010-09-09",755.3231,759.1681,738.6615,744.2154,64244.0],["2010-09-10",746.7787,759.5953,741.6521,747.2059,86580.0],["2010-09-13",755.3232,764.722,744.6427,752.7599,69938.0],["2010-09-14",751.9053,756.6047,740.7976,745.0698,62106.0],["2010-09-15",737.3798,744.2153,723.7088,743.3608,71844.0],["2010-09-16",737.8071,744.2153,718.155,723.2816,72980.0],["2010-09-17",725.8448,732.6803,716.8732,728.4081,63170.0],["2010-09-20",733.1076,757.8863,727.1265,756.1774,61676.0],["2010-09-21",780.5289,795.4816,775.4023,775.4023,183124.0],["2010-09-22",780.1018,799.3266,780.1018,784.374,92796.0],["2010-09-23",773.6937,792.4913,760.8771,778.3931,50660.0],["2010-09-24",793.3454,817.2697,789.9277,811.2886,114456.0],["2010-09-27",814.2793,814.2793,778.8201,784.8011,96192.0],["2010-09-28",784.8012,787.3645,764.7219,778.8201,83622.0],["2010-09-29",777.5385,799.3267,776.684,792.4911,62120.0],["2010-09-30",801.4627,801.4627,760.0225,771.5574,145178.0],["2010-10-01",783.0923,787.7917,756.1775,761.7314,128234.0],["2010-10-04",754.8959,765.5764,741.6521,751.4781,105644.0],["2010-10-05",764.7217,781.8105,759.1679,777.9655,86040.0],["2010-10-06",777.9655,783.5194,770.2756,777.9655,72910.0],["2010-10-07",787.7917,787.7917,757.4591,765.5763,71436.0],["2010-10-08",768.1395,806.5892,766.0034,794.1999,154986.0],["2010-10-11",790.7822,810.0071,790.7822,804.4532,90470.0],["2010-10-12",803.5989,813.8521,790.3551,806.1622,86980.0],["2010-10-13",814.7065,832.2225,810.8616,828.8047,89174.0],["2010-10-14",826.6686,835.213,811.2887,821.9692,80470.0],["2010-10-15",832.2224,841.6212,811.2886,835.2129,147358.0],["2010-10-18",836.0673,850.5927,828.8046,830.5134,118564.0],["2010-10-19",813.8521,819.406,775.8296,783.0923,205446.0],["2010-10-20",788.2189,815.1337,783.9467,808.2982,94148.0],["2010-10-21",815.1337,824.1053,793.7727,807.871,77032.0],["2010-10-22",810.8615,828.8047,807.0166,826.6686,98708.0],["2010-10-25",835.213,850.5929,824.5326,825.8142,106128.0],["2010-10-26",825.814,841.6211,818.1241,830.5134,109588.0],["2010-10-27",859.9918,896.7326,854.4379,876.6533,285418.0],["2010-10-28",883.0616,888.6154,862.555,867.2545,124010.0],["2010-10-29",861.2733,893.742,859.9917,892.8875,121104.0],["2010-11-01",902.7136,906.5586,883.0615,888.1882,99110.0],["2010-11-02",897.587,902.2864,880.071,888.1882,68488.0],["2010-11-03",892.033,897.5868,879.2164,897.1596,96966.0],["2010-11-04",912.9668,930.0556,911.6852,926.2106,70700.0],["2010-11-05",923.6475,930.0558,908.2676,927.0652,78914.0],["2010-11-08",920.6568,942.8722,919.3751,938.6,70472.0],["2010-11-09",947.1443,960.8153,914.2484,921.0839,96940.0],["2010-11-10",920.6569,945.0084,908.2676,941.1635,133986.0],["2010-11-11",929.2012,958.6793,928.3468,955.6888,133832.0],["2010-11-12",942.8721,945.8627,911.6852,929.6284,78486.0],["2010-11-15",935.1821,943.2993,912.1123,924.5016,62768.0],["2010-11-16",913.394,926.6378,892.8875,909.1218,71840.0],["2010-11-17",907.413,928.7739,901.4319,918.9479,75080.0],["2010-11-18",931.3372,955.2614,926.6377,951.4164,85736.0],["2010-11-19",950.5623,957.3978,939.4546,957.3978,56378.0],["2010-11-22",947.5715,958.252,930.0555,958.252,61674.0],["2010-11-23",939.4544,939.8817,903.1408,911.258,155606.0],["2010-11-24",919.8025,946.7173,915.5304,943.7268,76586.0],["2010-11-26",927.4924,943.2995,921.5113,929.2012,20180.0],["2010-11-29",921.9384,951.4165,910.8307,947.9988,67842.0],["2010-11-30",934.328,957.3978,924.502,943.7268,71742.0],["2010-12-01",965.5146,980.04,953.9797,975.7678,79800.0],["2010-12-02",982.1763,1008.2367,975.7681,988.1574,111058.0],["2010-12-03",989.0118,1012.0816,982.6035,1007.8094,75628.0],["2010-12-06",1002.6829,1022.335,999.6924,1018.0628,66266.0],["2010-12-07",1013.3631,1028.3158,984.7394,990.2933,136786.0],["2010-12-08",988.5845,997.9833,966.3691,971.4957,90596.0],["2010-12-09",980.8946,985.594,961.6697,967.2236,70252.0],["2010-12-10",976.6224,982.1763,959.5337,977.4769,69874.0],["2010-12-13",990.7206,1006.5277,977.0496,978.7585,91012.0],["2010-12-14",978.3311,984.3122,960.8151,965.9418,64236.0],["2010-12-15",959.5336,976.6224,949.7076,953.1254,69614.0],["2010-12-16",956.116,957.8248,928.7739,938.6,133968.0],["2010-12-17",939.8818,940.309,927.9196,933.0463,80992.0],["2010-12-20",934.755,954.8343,920.2296,949.2805,62416.0],["2010-12-21",952.271,957.8249,943.2994,955.6888,34326.0],["2010-12-22",954.4068,962.524,944.1536,954.834,42974.0],["2010-12-23",950.9893,977.9041,949.7077,974.0591,48234.0],["2010-12-27",970.2141,977.9041,965.5147,975.3408,32288.0],["2010-12-28",982.1766,994.566,975.7683,983.8855,51720.0],["2010-12-29",985.5939,1014.6448,984.3122,998.4105,58524.0],["2010-12-30",995.4199,1004.8187,985.5939,994.5655,25528.0],["2010-12-31",993.284,1006.5278,985.5941,1002.2556,29904.0],["2011-01-03",1014.2182,1014.2182,992.8573,997.5567,52610.0],["2011-01-04",1000.1195,1001.8284,958.2521,970.6414,95802.0],["2011-01-05",964.2329,997.9832,961.2424,990.2933,93800.0],["2011-01-06",988.5846,993.284,964.6603,974.0591,65408.0],["2011-01-07",976.1953,985.1668,946.2899,972.3503,106592.0],["2011-01-10",966.3691,966.3691,937.7454,951.4164,119788.0],["2011-01-11",959.1063,972.3501,953.5525,959.9608,72592.0],["2011-01-12",970.6414,974.9136,949.2805,955.6888,73840.0],["2011-01-13",960.3881,963.8058,938.1727,943.2993,81148.0],["2011-01-14",940.309,965.0877,929.2013,962.0972,93112.0],["2011-01-18",955.6891,971.069,953.553,968.9329,71622.0],["2011-01-19",969.787,971.9231,952.271,958.6793,72210.0],["2011-01-20",951.8439,956.9705,918.5208,953.98,96956.0],["2011-01-21",966.3693,977.9042,945.4355,958.6793,111480.0],["2011-01-24",955.689,963.8062,939.4547,959.534,65918.0],["2011-01-25",953.5525,956.9703,937.7454,950.562,72466.0],["2011-01-26",953.9798,1003.9644,950.9892,999.265,106528.0],["2011-01-27",1003.9644,1044.5502,998.8378,1037.2875,164702.0],["2011-01-28",1033.4425,1043.6957,1018.0626,1018.4898,121656.0],["2011-01-31",1026.1795,1051.3854,1017.2079,1042.4138,81416.0],["2011-02-01",1053.9488,1068.047,1045.8316,1060.7843,87370.0],["2011-02-02",1055.2307,1094.1076,1050.9585,1083.4271,114338.0],["2011-02-03",1079.5824,1110.3421,1069.7563,1106.0699,112704.0],["2011-02-04",1106.4971,1116.7504,1080.0096,1097.9528,109008.0],["2011-02-07",1105.6427,1137.6841,1101.7977,1103.9338,70058.0],["2011-02-08",1098.8069,1101.7974,1084.2814,1098.3796,70080.0],["2011-02-09",1091.1172,1116.3231,1060.3574,1071.8923,92920.0],["2011-02-10",1062.4935,1099.2343,1060.3574,1096.2438,84406.0],["2011-02-11",1089.408,1107.7785,1082.9998,1098.3796,63944.0],["2011-02-14",1096.2437,1135.9751,1095.8165,1129.5668,103202.0],["2011-02-15",1129.1394,1130.421,1090.2625,1107.7784,106820.0],["2011-02-16",1115.4687,1155.6273,1106.9244,1142.3835,186150.0],["2011-02-17",1150.5003,1198.3488,1140.2471,1182.5417,229002.0],["2011-02-18",1188.0954,1203.4753,1166.3073,1203.0481,153334.0],["2011-02-22",1216.2923,1229.5361,1178.6971,1187.2415,184568.0],["2011-02-23",1189.805,1214.1565,1188.0961,1210.3115,152568.0],["2011-02-24",1215.4376,1221.8459,1175.2791,1181.2601,117116.0],["2011-02-25",1191.9407,1212.8744,1183.3963,1210.7383,78074.0],["2011-02-28",1230.3905,1230.3905,1192.368,1216.2922,88768.0],["2011-03-01",1224.4094,1227.8272,1164.5988,1166.7349,123134.0],["2011-03-02",1164.1716,1202.6213,1159.8994,1195.7858,86778.0],["2011-03-03",1207.7483,1209.4571,1186.8145,1205.1849,69816.0],["2011-03-04",1207.7479,1215.8651,1191.9408,1207.3207,85432.0],["2011-03-07",1211.1654,1217.1464,1175.7062,1178.2695,86076.0],["2011-03-08",1180.833,1183.3963,1157.3359,1168.8708,64502.0],["2011-03-09",1163.3169,1181.2601,1159.8992,1164.1714,56704.0],["2011-03-10",1145.3738,1154.7726,1114.6141,1115.4685,115072.0],["2011-03-11",1110.7692,1164.1716,1095.3893,1151.7822,70390.0],["2011-03-14",1143.6652,1159.8995,1127.0037,1158.1907,68728.0],["2011-03-15",1111.6236,1146.2283,1101.3703,1131.7029,71736.0],["2011-03-16",1129.5666,1153.4909,1095.8164,1110.3418,95294.0],["2011-03-17",1134.2662,1171.8615,1128.7124,1166.3076,93076.0],["2011-03-18",1185.9598,1185.9598,1138.1113,1141.5291,110588.0],["2011-03-21",1164.1718,1181.6878,1155.6275,1180.8334,69022.0],["2011-03-22",1180.8333,1187.6688,1159.0451,1162.0356,72444.0],["2011-03-23",1162.4627,1200.9124,1150.0734,1196.6403,90908.0],["2011-03-24",1203.9031,1236.799,1189.8049,1233.8085,140314.0],["2011-03-25",1235.0899,1275.2485,1226.1183,1263.2864,166238.0],["2011-03-28",1262.8591,1263.7135,1235.5171,1256.0236,133296.0],["2011-03-29",1253.8876,1280.8024,1235.9444,1274.8213,141842.0],["2011-03-30",1282.511,1289.7737,1264.5678,1284.6471,138264.0],["2011-03-31",1288.4923,1311.5621,1284.6473,1297.8911,147590.0],["2011-04-01",1307.2899,1322.6698,1290.2012,1297.8911,110438.0],["2011-04-04",1303.8724,1321.8156,1287.6381,1289.7742,87022.0],["2011-04-05",1289.774,1311.9893,1282.5112,1305.5811,76256.0],["2011-04-06",1317.1161,1324.3789,1267.1315,1281.2297,96204.0],["2011-04-07",1279.0939,1311.9898,1276.5306,1303.0182,82016.0],["2011-04-08",1335.9139,1367.1009,1329.9328,1348.3032,135412.0],["2011-04-11",1354.7111,1358.5561,1308.9987,1317.5431,85616.0],["2011-04-12",1299.1729,1303.8723,1245.3433,1256.8782,107446.0],["2011-04-13",1267.5582,1276.1026,1235.944,1271.4032,131540.0],["2011-04-14",1247.4791,1313.2708,1246.1974,1307.7169,184254.0],["2011-04-15",1315.4071,1346.1669,1303.0178,1338.9042,146942.0],["2011-04-18",1317.9703,1334.6318,1291.4827,1324.3785,123098.0],["2011-04-19",1325.66,1345.7393,1314.1251,1327.3689,86328.0],["2011-04-20",1347.4483,1368.3821,1331.6412,1366.246,127220.0],["2011-04-21",1373.5088,1387.1798,1352.1479,1364.11,84980.0],["2011-04-25",1365.8189,1370.0911,1342.3219,1353.4296,86890.0],["2011-04-26",1358.5561,1375.6449,1351.7206,1369.6638,138062.0],["2011-04-27",1382.4801,1384.6162,1283.3653,1309.4257,195418.0],["2011-04-28",1311.9893,1318.8248,1282.084,1294.0461,94276.0],["2011-04-29",1296.1821,1317.1158,1291.4827,1308.9987,104630.0],["2011-05-02",1314.9798,1317.9703,1266.7041,1275.6757,100576.0],["2011-05-03",1281.2293,1282.0838,1229.5359,1236.7986,120944.0],["2011-05-04",1236.3715,1238.0804,1196.2129,1206.0389,111804.0],["2011-05-05",1182.5423,1211.5931,1165.0263,1180.8334,92576.0],["2011-05-06",1198.3491,1227.8272,1161.6082,1170.5798,109322.0],["2011-05-09",1186.8143,1207.3208,1177.8427,1202.1942,88988.0],["2011-05-10",1194.0769,1223.1278,1181.6876,1209.884,104572.0],["2011-05-11",1203.0485,1203.0485,1142.8107,1150.5006,116380.0],["2011-05-12",1144.0924,1157.7634,1126.5764,1142.3835,108812.0],["2011-05-13",1148.7918,1159.4723,1129.567,1142.3835,91634.0],["2011-05-16",1135.1208,1153.4912,1121.0225,1126.1492,82244.0],["2011-05-17",1122.3045,1128.7127,1089.4086,1101.3707,149934.0],["2011-05-18",1110.3421,1147.083,1104.3611,1142.3835,105400.0],["2011-05-19",1143.6648,1155.627,1125.2944,1146.2281,104466.0],["2011-05-20",1147.0825,1153.918,1124.4399,1147.0825,95770.0],["2011-05-23",1124.4402,1134.6934,1108.6331,1127.8579,77552.0],["2011-05-24",1143.665,1169.2981,1139.82,1152.2094,89890.0],["2011-05-25",1147.0827,1198.7762,1147.0827,1184.678,131166.0],["2011-05-26",1184.2506,1192.795,1157.3358,1174.8518,133538.0],["2011-05-27",1185.5327,1194.9315,1172.2889,1179.9789,84234.0],["2011-05-31",1202.6212,1217.5739,1181.6875,1191.5135,115014.0],["2011-06-01",1187.6688,1195.7859,1141.1019,1144.5197,108668.0],["2011-06-02",1147.0827,1185.9596,1143.2378,1175.2792,163256.0],["2011-06-03",1153.9183,1185.9597,1147.0828,1172.7159,103126.0],["2011-06-06",1167.5898,1176.1342,1107.3519,1108.6335,122350.0],["2011-06-07",1112.9055,1136.4025,1105.2155,1121.8771,111556.0],["2011-06-08",1121.8769,1134.6935,1110.342,1117.1775,69728.0],["2011-06-09",1125.7218,1154.7727,1120.5952,1149.2189,95880.0],["2011-06-10",1141.5287,1142.3831,1114.1867,1116.3228,81138.0],["2011-06-13",1118.459,1118.8862,1056.9395,1068.4744,134414.0],["2011-06-14",1083.0001,1107.3516,1075.3102,1097.9528,84456.0],["2011-06-15",1084.2815,1106.4969,1063.3478,1074.4554,86776.0],["2011-06-16",1075.7375,1084.7091,1049.6772,1065.9115,75470.0],["2011-06-17",1077.4462,1079.1551,1021.0533,1026.6072,172428.0],["2011-06-20",994.5657,1012.9361,985.5941,1007.8094,206934.0],["2011-06-21",994.993,1027.0344,994.5658,1020.1989,145752.0],["2011-06-22",1016.3538,1048.3952,1015.0721,1030.0248,91362.0],["2011-06-23",1006.1009,1024.4713,969.7872,1021.0535,105906.0],["2011-06-24",1022.3349,1032.161,979.613,984.3124,147294.0],["2011-06-27",986.4485,989.8663,958.2521,974.4864,174576.0],["2011-06-28",984.7397,1029.1705,984.7397,1021.4805,128162.0],["2011-06-29",1027.4616,1044.5503,1009.5184,1031.7338,108014.0],["2011-06-30",1036.0058,1067.1928,1036.0058,1052.6674,100456.0],["2011-07-01",1045.8321,1064.6297,1030.025,1062.4937,70162.0],["2011-07-05",1063.7753,1073.6013,1044.5504,1050.1042,89356.0],["2011-07-06",1046.259,1063.3477,1043.2685,1051.3856,69432.0],["2011-07-07",1067.6202,1074.0285,1056.5125,1064.6296,99846.0],["2011-07-08",1044.123,1047.1136,1030.8792,1043.6958,87388.0],["2011-07-11",1022.3347,1033.8697,1012.5087,1018.917,81154.0],["2011-07-12",1009.9457,1028.3161,1009.9457,1010.8001,67474.0],["2011-07-13",1014.2176,1065.0567,1014.2176,1038.5691,100676.0],["2011-07-14",1042.4142,1057.3669,1023.6166,1041.1326,127450.0],["2011-07-15",1065.4841,1127.0036,1058.6486,1124.4403,240612.0],["2011-07-18",1128.7126,1141.1019,1104.3611,1112.4783,136906.0],["2011-07-19",1125.7215,1152.2091,1123.5854,1148.3641,107828.0],["2011-07-20",1152.6368,1152.6368,1134.2664,1145.8013,65326.0],["2011-07-21",1151.7822,1166.3076,1144.9467,1162.4626,99378.0],["2011-07-22",1157.7635,1180.4061,1151.7824,1177.8428,74690.0],["2011-07-25",1160.3263,1172.2884,1151.7819,1153.0636,87910.0],["2011-07-26",1162.8899,1179.9786,1149.2189,1159.0449,114022.0],["2011-07-27",1149.2189,1176.1337,1124.013,1129.1396,139944.0],["2011-07-28",1127.4306,1171.8614,1125.7217,1147.5099,125678.0],["2011-07-29",1130.8482,1139.8198,1115.0411,1128.2849,108212.0],["2011-08-01",1150.9279,1159.4723,1107.3516,1121.0226,131888.0],["2011-08-02",1108.2058,1128.2851,1076.1644,1077.0188,111860.0],["2011-08-03",1077.8732,1081.7182,1038.1419,1063.3478,124164.0],["2011-08-04",1040.278,1040.278,942.4449,945.0082,201522.0],["2011-08-05",963.8059,968.5053,860.8461,889.897,288182.0],["2011-08-08",844.1846,857.4284,768.1396,771.5574,227000.0],["2011-08-09",791.6367,821.9692,763.8674,820.6876,212248.0],["2011-08-10",793.3455,816.8426,775.8296,780.1017,273188.0],["2011-08-11",789.0734,821.542,768.9941,805.7349,258092.0],["2011-08-12",820.6875,830.5136,802.3171,818.5515,165246.0],["2011-08-15",831.7952,856.5738,820.2602,853.5833,179412.0],["2011-08-16",831.7952,841.6212,803.1715,810.4343,179442.0],["2011-08-17",820.6875,829.6591,805.3076,815.9881,113562.0],["2011-08-18",782.6651,782.6651,730.1171,739.0887,162686.0],["2011-08-19",724.5633,753.6142,698.503,701.9207,146144.0],["2011-08-22",725.4177,730.9715,694.6579,698.9301,132842.0],["2011-08-23",702.3479,736.0982,692.0947,735.2438,113108.0],["2011-08-24",731.826,740.7976,713.0284,740.3704,88234.0],["2011-08-25",747.633,756.1774,715.5916,729.6898,123276.0],["2011-08-26",721.5727,764.2946,716.8733,756.1774,114486.0],["2011-08-29",772.8391,791.2095,763.0131,790.7823,69190.0],["2011-08-30",788.2188,795.0543,770.7029,787.7916,105818.0],["2011-08-31",797.6177,818.1242,783.0922,787.7916,118954.0],["2011-09-01",792.0636,805.7346,772.8387,785.6553,147312.0],["2011-09-02",766.8579,770.2757,740.3704,751.0508,99116.0],["2011-09-06",718.1549,735.6709,711.3194,733.1076,107626.0],["2011-09-07",750.1963,779.6744,745.0697,779.2472,92172.0],["2011-09-08",770.703,785.6557,752.7598,758.3137,95836.0],["2011-09-09",741.2248,748.4875,711.3195,717.3005,133264.0],["2011-09-12",706.6202,742.9338,701.4935,742.0793,195104.0],["2011-09-13",742.5066,758.3137,726.2723,750.6238,128364.0],["2011-09-14",756.1775,783.5195,739.0888,768.9941,131986.0],["2011-09-15",780.9562,791.6367,771.1302,790.355,107270.0],["2011-09-16",795.9088,801.4627,770.2757,776.684,95140.0],["2011-09-19",757.8864,758.7408,727.1266,748.9148,118038.0],["2011-09-20",750.1964,759.168,717.3005,717.3005,121468.0],["2011-09-21",715.5916,719.4365,666.0342,667.743,149374.0],["2011-09-22",639.1194,639.1194,593.8342,613.0591,233712.0],["2011-09-23",606.651,620.322,588.2805,601.0971,206346.0],["2011-09-26",604.9421,634.8474,576.7456,633.1385,187504.0],["2011-09-27",653.6449,661.7621,598.5337,605.7964,240466.0],["2011-09-28",606.6509,607.5054,557.5208,560.5113,210848.0],["2011-09-29",580.1632,583.581,540.4319,560.0839,192858.0],["2011-09-30",542.1407,544.704,523.7703,523.7703,235088.0],["2011-10-03",517.7894,527.6154,501.1278,501.5551,176056.0],["2011-10-04",475.9218,527.6153,472.0769,526.3337,208000.0],["2011-10-05",530.6059,574.1823,515.6533,573.3278,267338.0],["2011-10-06",573.755,601.097,564.7834,600.2426,233496.0],["2011-10-07",614.7681,617.7586,557.9479,573.3278,168958.0],["2011-10-10",598.5338,652.3634,592.98,611.3504,259170.0],["2011-10-11",600.6699,622.8853,600.6699,611.3504,133762.0],["2011-10-12",623.7398,646.8096,617.7588,625.8759,175964.0],["2011-10-13",618.6129,632.2839,592.5526,630.1478,174230.0],["2011-10-14",636.5561,658.7715,624.1668,656.6354,126870.0],["2011-10-17",652.3634,653.645,624.5941,626.7302,124542.0],["2011-10-18",624.5942,665.6072,616.0498,660.4806,114976.0],["2011-10-19",658.7716,663.8982,625.8757,628.8663,125032.0],["2011-10-20",632.2841,652.7906,616.0498,649.8,123166.0],["2011-10-21",661.7622,669.4521,644.6734,650.2273,135294.0],["2011-10-24",661.3349,697.6485,657.0627,695.5125,267208.0],["2011-10-25",693.3763,695.5124,657.0627,675.0059,204524.0],["2011-10-26",701.0661,750.6235,681.8413,741.2247,316300.0],["2011-10-27",774.1207,816.8426,768.9941,800.1811,291922.0],["2011-10-28",791.2093,817.2697,783.5194,813.8519,148238.0],["2011-10-31",855.7196,856.1468,782.2379,783.0923,346342.0],["2011-11-01",736.9526,753.6142,714.31,727.5538,303292.0],["2011-11-02",749.7692,769.8485,737.3799,767.7124,173442.0],["2011-11-03",778.8201,807.871,758.7408,804.4532,162484.0],["2011-11-04",793.7728,826.6686,789.0734,820.6876,137196.0],["2011-11-07",818.1241,859.5644,813.4247,853.5833,188984.0],["2011-11-08",861.2734,881.7799,852.7291,873.6628,207464.0],["2011-11-09",838.6308,849.3112,821.542,832.2225,230460.0],["2011-11-10",848.4568,858.7101,812.9976,838.2036,168820.0],["2011-11-11",853.5834,897.1597,851.4473,878.7893,168068.0],["2011-11-14",875.7987,880.0709,839.9123,853.5833,133792.0],["2011-11-15",848.884,863.8366,826.2414,851.8745,159750.0],["2011-11-16",847.1752,883.916,836.0675,852.729,188122.0],["2011-11-17",845.039,852.7289,800.181,807.4437,186416.0],["2011-11-18",817.6969,824.1052,786.51,794.1999,146460.0],["2011-11-21",776.684,779.6745,753.6142,766.4307,131918.0],["2011-11-22",763.4402,772.4118,733.9621,745.0698,133832.0],["2011-11-23",732.6805,737.3799,692.9492,692.9492,156684.0],["2011-11-25",686.5409,706.193,681.8415,682.6959,64344.0],["2011-11-28",716.8732,726.6993,697.6484,709.1833,159036.0],["2011-11-29",705.7657,722.0001,692.5219,711.3196,116018.0],["2011-11-30",740.3704,770.2757,740.3704,766.4307,133108.0],["2011-12-01",763.0129,779.2472,754.0413,756.1774,102510.0],["2011-12-02",775.4022,781.3833,745.9241,748.4874,111318.0],["2011-12-05",775.4023,804.4532,769.8485,782.665,162420.0],["2011-12-06",783.9468,812.1432,782.2379,798.4722,179258.0],["2011-12-07",793.3455,793.3455,766.8579,776.684,131712.0],["2011-12-08",769.4212,778.3928,739.9431,743.3608,116824.0],["2011-12-09",750.6236,774.5479,737.807,768.1396,82204.0],["2011-12-12",754.0415,754.0415,721.5728,740.7977,111098.0],["2011-12-13",746.3514,761.3041,724.1361,730.1171,106242.0],["2011-12-14",713.8829,722.8545,685.2592,701.4935,174330.0],["2011-12-15",716.8735,719.4368,697.2214,699.3575,103236.0],["2011-12-16",705.3385,724.1361,703.2024,715.1645,111312.0],["2011-12-19",726.6994,726.6994,691.2402,693.3763,125042.0],["2011-12-20",713.8828,757.8864,708.329,753.187,161200.0],["2011-12-21",757.8864,763.4403,738.6616,761.7314,102084.0],["2011-12-22",765.5763,783.5195,762.5858,780.1017,77562.0],["2011-12-23",782.2377,789.5004,772.4117,779.2472,42448.0],["2011-12-27",779.2473,783.5195,769.4212,775.8295,52046.0],["2011-12-28",777.5384,778.3928,743.7881,743.7881,72764.0],["2011-12-29",746.3515,755.7503,744.2154,751.4781,69744.0],["2011-12-30",749.7693,752.7598,739.516,740.7977,78566.0],["2012-01-03",768.1396,818.1242,750.6236,812.5704,171054.0],["2012-01-04",805.7348,812.1431,788.6461,800.6082,117074.0],["2012-01-05",793.7727,805.7349,779.2473,801.8899,88528.0],["2012-01-06",803.5988,824.5325,798.4721,807.4437,102232.0],["2012-01-09",812.9975,836.9217,811.7158,821.5419,109552.0],["2012-01-10",839.9124,851.8745,835.6402,841.6213,98128.0],["2012-01-11",842.0485,842.4758,797.6178,800.1811,148254.0],["2012-01-12",801.0356,811.2889,771.1303,772.4119,157500.0],["2012-01-13",764.7219,766.4308,742.5065,745.0698,112538.0],["2012-01-17",758.7409,766.4308,698.9302,711.3196,215922.0],["2012-01-18",710.0378,741.2248,704.9112,738.6615,189548.0],["2012-01-19",741.2248,743.3609,716.4461,721.1455,131276.0],["2012-01-20",719.864,737.3799,714.7373,726.6995,106410.0],["2012-01-23",728.8354,743.7881,718.1549,733.962,155812.0],["2012-01-24",724.5634,742.9338,712.174,742.0793,138098.0],["2012-01-25",739.0888,764.7219,719.0095,762.1586,142396.0],["2012-01-26",764.7218,778.82,740.3703,746.7786,282142.0],["2012-01-27",745.9244,769.4214,743.7883,766.0037,164896.0],["2012-01-30",755.3231,800.1811,748.0603,792.9183,211594.0],["2012-01-31",803.1716,811.716,789.9278,795.4817,181824.0],["2012-02-01",803.1716,804.8804,779.2473,799.3266,134980.0],["2012-02-02",801.8899,821.1147,799.3266,819.8331,136784.0],["2012-02-03",827.0957,834.7856,816.8424,830.5134,139226.0],["2012-02-06",839.9124,851.8746,823.2509,841.1941,186796.0],["2012-02-07",833.0769,844.1846,821.542,842.903,157438.0],["2012-02-08",842.4758,847.6024,824.1054,834.7858,152592.0],["2012-02-09",839.9123,842.0484,804.4531,833.9312,133954.0],["2012-02-10",815.9881,831.368,804.8804,810.8615,106842.0],["2012-02-13",821.1148,830.0864,805.7349,818.5515,107214.0],["2012-02-14",813.4249,819.8331,795.0545,805.7349,116224.0],["2012-02-15",807.0167,838.2037,803.599,830.941,171444.0],["2012-02-16",831.3679,871.5265,824.1052,864.691,152264.0],["2012-02-17",874.5171,901.4319,874.0899,888.6154,157448.0],["2012-02-21",896.3053,908.2674,861.2733,869.8177,250328.0],["2012-02-22",855.2923,954.8343,852.7289,930.4828,334490.0],["2012-02-23",940.3088,947.9988,919.8023,939.8816,182536.0],["2012-02-24",968.5052,971.0686,950.9893,953.1254,159008.0],["2012-02-27",950.9895,953.1256,924.5019,936.8912,161240.0],["2012-02-28",942.8722,951.4166,927.9195,938.1728,142254.0],["2012-02-29",943.2994,949.2804,916.3846,930.4828,173196.0],["2012-03-01",933.0464,951.4168,927.4926,940.3091,136132.0],["2012-03-02",936.0367,939.4544,910.8308,920.6568,112568.0],["2012-03-05",913.8213,916.8119,871.0994,880.9255,179674.0],["2012-03-06",862.9821,865.1182,840.7668,848.0295,143096.0],["2012-03-07",855.2924,857.8557,837.3492,844.6119,207774.0],["2012-03-08",857.0012,867.6817,848.4568,865.9728,113880.0],["2012-03-09",866.3998,877.9347,855.2921,859.1371,88926.0],["2012-03-12",857.0011,857.0011,827.9502,833.5041,88180.0],["2012-03-13",840.3397,871.0994,831.7953,868.5361,132732.0],["2012-03-14",865.1183,871.5266,840.7668,857.4283,135750.0],["2012-03-15",857.0011,881.7797,842.9028,874.517,126566.0],["2012-03-16",875.7986,897.1595,872.8081,889.4696,214336.0],["2012-03-19",888.1882,899.7232,872.3811,890.3243,83964.0],["2012-03-20",877.5077,878.3621,850.1657,857.0012,76352.0],["2012-03-21",845.0389,845.0389,814.2792,829.2318,140584.0],["2012-03-22",812.1431,815.988,783.5194,791.2094,172218.0],["2012-03-23",794.6272,828.8047,790.7822,823.2509,167530.0],["2012-03-26",827.9503,838.6308,791.6367,802.3172,248514.0],["2012-03-27",801.8899,801.8899,758.3136,760.0225,213238.0],["2012-03-28",753.6142,756.1775,722.4272,745.9243,178960.0],["2012-03-29",735.2437,745.9242,718.5822,733.1076,165104.0],["2012-03-30",739.516,751.9053,727.5539,747.2059,147370.0],["2012-04-02",743.3608,762.1584,736.5253,751.9052,140424.0],["2012-04-03",749.769,750.1963,716.8732,734.3892,169520.0],["2012-04-04",717.3007,730.5445,708.7563,713.8829,113932.0],["2012-04-05",710.0377,732.6803,703.2022,709.1833,109754.0],["2012-04-09",694.6579,713.4556,688.2497,700.2118,101438.0],["2012-04-10",696.367,704.0569,677.5693,682.2687,143772.0],["2012-04-11",696.3668,705.3384,687.8225,689.9586,106608.0],["2012-04-12",690.8129,730.1171,690.3857,725.4177,144118.0],["2012-04-13",721.5728,721.5728,688.6769,690.3858,100740.0],["2012-04-16",689.1042,700.2119,657.0627,661.7621,152286.0],["2012-04-17",672.0153,698.9301,671.1609,680.5597,121002.0],["2012-04-18",677.142,695.9396,666.4615,675.0059,93540.0],["2012-04-19",676.2876,690.3858,671.5882,676.7148,96918.0],["2012-04-20",681.4143,698.5031,669.4522,671.1611,103762.0],["2012-04-23",657.917,678.4235,648.9454,671.588,98804.0],["2012-04-24",673.7242,688.2497,660.9077,681.4142,124450.0],["2012-04-25",712.601,749.7691,707.9016,724.5632,291770.0],["2012-04-26",728.4083,728.4083,707.0473,710.0378,126570.0],["2012-04-27",711.7465,711.7465,688.2495,696.3666,111628.0],["2012-04-30",695.9397,722.0001,691.2403,711.3196,132290.0],["2012-05-01",712.6011,748.0603,708.3289,739.9431,143082.0],["2012-05-02",730.9715,731.826,713.8828,717.3005,109712.0],["2012-05-03",717.7278,719.0095,689.5314,694.658,126794.0],["2012-05-04",686.9681,686.9681,648.0911,661.7621,203940.0],["2012-05-07",661.7621,673.2971,645.955,662.6166,119186.0],["2012-05-08",654.0721,660.9076,636.5562,658.7715,177768.0],["2012-05-09",644.6736,655.7813,638.6925,651.5091,171940.0],["2012-05-10",661.7621,670.7336,652.3632,662.1893,127150.0],["2012-05-11",654.9266,664.3254,643.3917,644.6733,91114.0],["2012-05-14",637.4106,640.8283,623.7396,625.0212,106974.0],["2012-05-15",626.3028,627.5845,588.2803,591.2709,144876.0],["2012-05-16",593.407,618.6129,581.8721,584.4354,107638.0],["2012-05-17",584.8627,592.9799,570.7645,572.4734,174536.0],["2012-05-18",573.755,585.2899,555.3846,557.9479,236516.0],["2012-05-21",573.3278,611.3503,566.4923,610.4958,174264.0],["2012-05-22",612.2048,622.4581,596.8249,603.2332,182298.0],["2012-05-23",594.2615,611.7775,582.7266,610.0686,180700.0],["2012-05-24",615.1953,616.4769,580.5905,591.6982,154916.0],["2012-05-25",592.1256,601.5244,583.154,590.4167,113592.0],["2012-05-29",598.1065,612.632,592.5527,611.7775,139698.0],["2012-05-30",598.9608,598.9608,580.5904,587.8531,140450.0],["2012-05-31",587.426,591.271,560.9385,578.8817,95656.0],["2012-06-01",560.0841,570.3373,551.5397,555.8119,170768.0],["2012-06-04",554.5303,559.657,537.4416,550.6854,127270.0],["2012-06-05",547.2675,570.7646,546.8403,563.5018,112042.0],["2012-06-06",574.1824,591.2712,570.3375,586.5718,123720.0],["2012-06-07",595.9705,609.6415,576.7456,581.445,119742.0],["2012-06-08",574.1823,577.1728,562.2202,571.1918,93532.0],["2012-06-11",579.3089,584.8627,546.8402,548.1219,141304.0],["2012-06-12",552.8212,560.5111,544.704,555.3845,110424.0],["2012-06-13",548.9764,556.2391,536.1598,540.432,122802.0],["2012-06-14",542.5681,549.8308,534.451,542.5681,124636.0],["2012-06-15",546.4132,558.3753,538.7232,558.3753,103742.0],["2012-06-18",576.3184,577.1728,551.1125,553.6758,257772.0],["2012-06-19",560.9384,592.1254,560.9384,585.7171,225794.0],["2012-06-20",587.8533,604.0876,582.2994,592.9799,202290.0],["2012-06-21",592.5527,592.5527,551.9669,553.2485,235638.0],["2012-06-22",559.2296,567.774,546.4131,563.5018,147118.0],["2012-06-25",553.6758,556.6663,540.8592,547.2675,154064.0],["2012-06-26",546.8401,549.8307,529.7514,546.4129,145500.0],["2012-06-27",548.9763,580.5905,543.4224,577.1727,166134.0],["2012-06-28",567.3466,592.1253,566.065,591.2709,147350.0],["2012-06-29",608.3597,619.0402,602.8058,615.1952,177208.0],["2012-07-02",617.7587,619.4675,597.2521,607.9326,138428.0],["2012-07-03",611.3504,632.2842,611.3504,632.2842,72822.0],["2012-07-05",624.594,631.0023,611.3503,622.4579,155806.0],["2012-07-06",608.3596,614.3407,596.3975,597.6791,154086.0],["2012-07-09",595.5431,601.5242,574.6094,584.4354,224916.0],["2012-07-10",589.5622,591.2711,549.4036,555.8119,191072.0],["2012-07-11",560.9382,571.1915,552.3939,565.6376,138898.0],["2012-07-12",557.0934,560.5111,545.5585,555.3845,127144.0],["2012-07-13",559.2296,569.0556,557.5207,567.3467,78322.0],["2012-07-16",560.084,569.0556,553.2485,563.929,104270.0],["2012-07-17",566.0652,603.2332,561.793,601.0971,286480.0],["2012-07-18",596.3976,628.0118,595.116,617.3314,206602.0],["2012-07-19",619.8947,624.5941,610.9231,616.0497,155816.0],["2012-07-20",615.1953,617.3314,606.2237,610.4958,139586.0],["2012-07-23",591.271,607.9325,587.426,604.5148,107926.0],["2012-07-24",602.806,607.0782,589.135,598.9611,153910.0],["2012-07-25",598.961,601.5243,566.0651,572.4734,247580.0],["2012-07-26",579.7361,597.6793,574.6095,594.6888,162840.0],["2012-07-27",597.6792,618.6129,589.9893,613.0591,154330.0],["2012-07-30",613.0592,622.8853,606.2237,622.8853,128056.0],["2012-07-31",624.5939,625.8756,589.9892,591.2709,163894.0],["2012-08-01",596.8247,604.9419,581.4448,587.4259,178166.0],["2012-08-02",578.8817,581.8722,566.4923,572.4734,217558.0],["2012-08-03",589.135,602.3788,586.5717,595.5433,154382.0],["2012-08-06",598.5337,620.7491,598.5337,617.3314,161526.0],["2012-08-07",620.322,639.5468,620.322,629.2936,203704.0],["2012-08-08",624.1669,657.49,623.7397,649.8,227068.0],["2012-08-09",648.091,695.5123,642.9643,667.743,340368.0],["2012-08-10",660.4803,660.4803,632.7111,650.6543,166218.0],["2012-08-13",645.9549,670.7336,639.9739,670.3064,203488.0],["2012-08-14",673.7242,698.0757,673.7242,684.8319,344896.0],["2012-08-15",683.5503,688.6769,675.8604,683.9775,200820.0],["2012-08-16",686.1137,695.5126,682.2688,692.522,139726.0],["2012-08-17",692.9493,706.6203,685.2593,690.8132,166254.0],["2012-08-20",689.9586,702.3479,679.2781,695.9396,93662.0],["2012-08-21",701.0662,707.0473,688.2496,692.0946,109932.0],["2012-08-22",690.8131,700.6392,675.8605,686.541,90488.0],["2012-08-23",686.1137,692.522,665.6072,666.8889,96580.0],["2012-08-24",666.0342,668.1703,648.091,662.1893,91728.0],["2012-08-27",665.1799,671.1609,644.2461,648.9456,98000.0],["2012-08-28",645.1004,654.4993,635.7016,639.1194,142266.0],["2012-08-29",641.6828,642.9644,624.1668,633.5656,98788.0],["2012-08-30",628.0119,631.4296,619.0403,628.4391,76866.0],["2012-08-31",633.5657,645.1006,625.4485,631.0024,101640.0],["2012-09-04",628.8663,630.148,608.3598,622.8853,103352.0],["2012-09-05",622.0307,633.1384,615.6224,627.5845,78328.0],["2012-09-06",633.9929,658.7716,633.9929,646.8095,93564.0],["2012-09-07",653.2178,670.3066,651.9362,663.4711,70258.0],["2012-09-10",661.7621,671.5882,654.4994,655.7811,73968.0],["2012-09-11",657.9173,670.7339,655.7812,668.5978,66666.0],["2012-09-12",665.1799,676.7148,658.7716,662.6166,91778.0],["2012-09-13",663.8981,693.8034,654.4993,688.6768,93326.0],["2012-09-14",698.5029,719.0094,696.3668,713.0283,110606.0],["2012-09-17",710.0378,711.3195,691.6674,694.2307,74924.0],["2012-09-18",689.1042,689.5315,671.5883,682.2687,153264.0],["2012-09-19",680.1327,682.2688,666.4617,668.5978,85664.0],["2012-09-20",662.6164,665.1797,645.5277,661.3348,139876.0],["2012-09-21",673.7241,677.9963,651.5087,653.6448,134104.0],["2012-09-24",650.227,663.4708,642.1098,644.2459,111978.0],["2012-09-25",642.537,642.537,607.5051,609.2139,163454.0],["2012-09-26",606.2236,609.2141,583.1537,596.3975,177436.0],["2012-09-27",600.2427,613.9137,597.2521,603.2332,116836.0],["2012-09-28",598.1065,607.5053,594.2616,599.3882,97156.0],["2012-10-01",604.942,610.4958,598.1065,600.2426,141706.0],["2012-10-02",601.9516,605.3693,592.1255,598.5338,123018.0],["2012-10-03",595.9703,595.9703,575.4638,584.4354,138278.0],["2012-10-04",587.426,610.4959,581.0177,609.6414,155704.0],["2012-10-05",612.6319,615.1953,598.5337,602.8059,92966.0],["2012-10-08",597.2521,605.7964,593.8343,599.8154,76426.0],["2012-10-09",601.5243,633.9929,601.0971,626.7302,137764.0],["2012-10-10",625.4485,631.4296,606.6509,608.3597,107242.0],["2012-10-11",616.9042,637.4107,611.7776,626.7302,93432.0],["2012-10-12",627.5848,631.4297,610.0688,620.7493,113512.0],["2012-10-15",620.749,620.749,602.8058,615.1952,104368.0],["2012-10-16",621.1764,635.2746,617.3314,633.1385,83002.0],["2012-10-17",629.7206,655.3538,623.3124,654.4993,117412.0],["2012-10-18",651.0818,662.1895,647.2368,657.9173,93364.0],["2012-10-19",655.3538,657.4899,633.5657,636.129,126878.0],["2012-10-22",631.0025,639.5469,613.4865,620.322,122684.0],["2012-10-23",605.7965,613.4864,591.6982,608.787,128800.0],["2012-10-24",621.6036,642.1101,592.9799,597.2521,232308.0],["2012-10-25",596.3976,607.0781,586.1444,604.5148,113282.0],["2012-10-26",604.0875,608.7869,578.4544,584.4354,126464.0],["2012-10-31",589.5623,595.5433,574.6096,576.3185,89670.0],["2012-11-01",575.0367,597.6793,573.7551,595.9705,86542.0],["2012-11-02",599.8154,599.8154,575.4639,578.8817,77570.0],["2012-11-05",577.6,597.2521,575.0367,592.9799,72928.0],["2012-11-06",593.4073,602.3789,585.2901,601.9517,79966.0],["2012-11-07",590.4163,591.698,572.4732,575.4637,86804.0],["2012-11-08",577.1728,585.29,561.3657,562.2202,98886.0],["2012-11-09",560.5113,575.8912,558.3752,560.9385,103524.0],["2012-11-12",566.0649,581.4447,562.2199,575.4637,57210.0],["2012-11-13",568.6284,582.7267,559.6568,572.9006,76660.0],["2012-11-14",575.4639,583.5811,565.6379,567.774,82822.0],["2012-11-15",571.1917,579.3089,553.6757,567.3467,82142.0],["2012-11-16",570.3373,570.7645,544.7042,562.2202,106786.0],["2012-11-19",568.2011,587.8532,565.2106,584.8627,75138.0],["2012-11-20",581.8721,586.9987,573.7549,578.4543,63376.0],["2012-11-21",578.4544,586.1443,573.755,584.4354,35906.0],["2012-11-23",589.5622,598.9611,584.8628,598.9611,31862.0],["2012-11-26",592.5526,595.116,581.445,592.1254,61426.0],["2012-11-27",591.6984,597.2522,586.5717,589.5623,75476.0],["2012-11-28",602.3787,608.3598,586.5716,606.6509,107096.0],["2012-11-29",612.2047,619.4674,606.2236,615.1952,75006.0],["2012-11-30",620.3218,634.8473,618.1857,628.0118,120762.0],["2012-12-03",632.7114,634.4203,618.6132,620.7493,77250.0],["2012-12-04",618.6131,628.8664,615.1954,622.0309,79758.0],["2012-12-05",625.0213,634.4202,618.6131,626.7302,85038.0],["2012-12-06",624.594,628.0118,617.7585,625.0212,62890.0],["2012-12-07",628.0117,632.2839,621.1762,625.4484,69886.0],["2012-12-10",622.4582,628.8664,620.7493,625.8759,39322.0],["2012-12-11",629.7208,632.7113,621.1764,624.5942,50968.0],["2012-12-12",628.4392,630.1481,618.186,620.7493,49220.0],["2012-12-13",611.3503,612.632,585.29,591.6982,146214.0],["2012-12-14",584.8627,592.5526,583.1538,585.7171,108948.0],["2012-12-17",586.5718,590.4167,576.7457,586.5718,93948.0],["2012-12-18",586.1444,622.0307,581.0177,619.8947,200876.0],["2012-12-19",621.1764,633.5657,618.6131,628.4391,93306.0],["2012-12-20",628.4389,641.2554,623.3122,640.401,77152.0],["2012-12-21",628.8663,631.4296,619.8947,623.7396,119228.0],["2012-12-24",621.6035,621.6035,607.5053,610.4958,27990.0],["2012-12-26",614.3408,623.7397,611.3503,611.7775,39730.0],["2012-12-27",611.3503,613.0592,592.9799,606.6509,84602.0],["2012-12-28",600.6698,606.6508,595.1159,598.1064,51320.0],["2012-12-31",595.5432,618.613,592.9799,617.3314,72810.0],["2013-01-02",636.1292,636.1292,613.0593,632.2842,85720.0],["2013-01-03",630.1481,654.9268,622.4581,640.8286,109426.0],["2013-01-04",643.8189,659.626,641.6828,658.3444,62766.0],["2013-01-07",654.4994,663.8982,649.8,653.2178,70616.0],["2013-01-08",651.5087,653.2176,637.8377,641.6827,64138.0],["2013-01-09",642.11,645.5278,631.4296,636.129,54992.0],["2013-01-10",642.9645,645.1006,622.458,623.3124,96492.0],["2013-01-11",625.0215,636.5564,617.7588,625.8759,54024.0],["2013-01-14",627.1572,630.575,614.3407,619.4673,60522.0],["2013-01-15",614.7682,634.8475,614.341,632.2842,83354.0],["2013-01-16",630.1478,634.42,625.4484,627.1573,93780.0],["2013-01-17",630.5751,649.3728,628.0118,643.8189,101794.0],["2013-01-18",646.3823,674.1515,644.2462,669.4521,150140.0],["2013-01-22",666.8887,679.7052,658.3443,676.2875,132004.0],["2013-01-23",676.2874,723.7086,666.4613,696.3666,334808.0],["2013-01-24",696.794,710.8923,696.3668,701.0662,147164.0],["2013-01-25",706.1928,713.8828,701.9206,710.465,88688.0],["2013-01-28",715.5915,717.3004,698.0756,706.6199,71770.0],["2013-01-29",706.6201,718.5822,702.7751,713.4556,81256.0],["2013-01-30",712.6013,718.1551,707.9018,709.6107,82728.0],["2013-01-31",706.1929,717.3006,703.6296,712.174,75434.0],["2013-02-01",713.8828,723.2816,703.2023,719.8638,67584.0],["2013-02-04",709.1834,710.8922,692.0946,694.2307,83124.0],["2013-02-05",700.2117,710.4649,695.5122,706.6199,77802.0],["2013-02-06",698.9302,708.7562,693.8035,707.4745,54420.0],["2013-02-07",711.7467,723.7088,702.3478,705.3384,92672.0],["2013-02-08",704.9113,711.3196,699.3575,707.9019,60082.0],["2013-02-11",706.6201,707.4746,697.6485,701.9207,56064.0],["2013-02-12",703.6295,720.291,698.0757,719.8638,110996.0],["2013-02-13",721.5727,739.0887,719.0094,733.1076,92184.0],["2013-02-14",748.0603,774.1207,739.5159,765.5763,180604.0],["2013-02-15",768.5668,768.5668,745.0698,755.3231,103630.0],["2013-02-19",764.2947,779.2473,758.7408,768.9941,138678.0],["2013-02-20",763.8674,763.8674,707.4745,712.174,214978.0],["2013-02-21",706.1928,710.0378,689.5313,698.9301,123056.0],["2013-02-22",704.4839,709.6105,685.2591,698.0756,86272.0],["2013-02-25",702.775,706.62,664.7525,665.1797,121454.0],["2013-02-26",670.7337,681.4142,658.3444,675.8604,142088.0],["2013-02-27",678.4237,700.6391,674.1515,697.2213,103640.0],["2013-02-28",693.3762,720.291,689.5312,716.0188,137792.0],["2013-03-01",707.4746,715.1646,692.0947,702.7752,111594.0],["2013-03-04",701.0662,702.3479,679.7052,689.1041,92440.0],["2013-03-05",693.8035,703.6296,690.3858,699.7846,57394.0],["2013-03-06",704.9113,709.1835,686.9681,694.658,56794.0],["2013-03-07",695.9428,712.6454,692.5166,707.9344,68446.0],["2013-03-08",713.0738,714.7869,702.367,710.5042,51128.0],["2013-03-11",707.5061,711.3606,692.0883,709.2192,140126.0],["2013-03-12",711.7889,730.6329,708.791,729.3481,103716.0],["2013-03-13",726.3502,729.3481,706.6497,709.6476,72784.0],["2013-03-14",711.7888,722.9239,709.2192,714.3585,117268.0],["2013-03-15",714.3585,740.0549,713.502,738.3418,135680.0],["2013-03-18",724.6371,729.3481,710.0759,712.6455,90024.0],["2013-03-19",711.789,715.6434,674.101,684.3795,157858.0],["2013-03-20",685.236,686.5208,659.5396,671.103,170188.0],["2013-03-21",666.8202,682.6662,666.8202,668.105,92858.0],["2013-03-22",671.103,683.9512,655.2569,659.9679,84474.0],["2013-03-25",665.9637,682.238,659.5396,665.9637,84362.0],["2013-03-26",669.3901,676.6707,660.8246,675.8141,62134.0],["2013-03-27",666.8203,693.8015,662.1093,691.6601,119034.0],["2013-03-28",689.9471,699.7974,686.0926,694.6581,76892.0],["2013-04-01",693.8013,693.8013,663.394,668.9615,105868.0],["2013-04-02",675.814,675.814,659.1114,662.5375,57552.0],["2013-04-03",662.5375,664.6789,620.9951,637.6977,160034.0],["2013-04-04",635.5562,644.5499,622.708,638.1258,116168.0],["2013-04-05",632.1303,682.2382,623.5649,675.8141,188574.0],["2013-04-08",676.6705,689.5186,663.8223,676.2422,72436.0],["2013-04-09",677.5272,695.9429,673.6727,694.2298,71572.0],["2013-04-10",696.3711,708.791,694.658,704.5083,73994.0],["2013-04-11",704.9364,723.3522,690.3752,713.5019,95804.0],["2013-04-12",705.7929,707.506,681.8096,689.0903,71438.0],["2013-04-15",677.5269,679.24,644.5499,644.9782,112206.0],["2013-04-16",652.6873,659.1113,635.1281,654.8286,130780.0],["2013-04-17",645.4068,646.2634,624.4215,627.4194,136584.0],["2013-04-18",633.4152,648.4047,622.2801,640.2675,82874.0],["2013-04-19",646.6914,650.9741,622.7082,635.1281,88200.0],["2013-04-22",640.6955,649.6893,629.1322,646.6913,80626.0],["2013-04-23",650.5459,655.2569,635.9846,653.972,99322.0],["2013-04-24",641.9806,668.9617,630.4172,633.8434,186396.0],["2013-04-25",635.5565,642.4088,624.4214,626.1345,93552.0],["2013-04-26",625.2778,632.5584,614.1427,621.4233,100208.0],["2013-04-29",626.9909,633.8433,620.9951,630.8454,68112.0],["2013-04-30",630.4171,635.9847,619.7103,633.415,60168.0],["2013-05-01",626.5625,634.2714,615.4274,626.9908,95206.0],["2013-05-02",634.6998,641.9804,625.706,636.8411,84044.0],["2013-05-03",647.1196,661.6809,645.8348,656.1133,64908.0],["2013-05-06",658.6832,675.8141,656.5418,673.6727,64340.0],["2013-05-07",676.6704,682.6663,664.6788,677.9553,62432.0],["2013-05-08",678.3836,687.8056,670.6747,684.8077,82382.0],["2013-05-09",682.2382,698.5125,677.0989,694.6581,75076.0],["2013-05-10",689.9468,692.5165,681.3814,690.3751,63566.0],["2013-05-13",674.1009,682.2381,670.6747,674.1009,75526.0],["2013-05-14",673.6725,685.2359,670.2463,682.238,60498.0],["2013-05-15",676.6706,685.6643,670.2465,685.6643,70216.0],["2013-05-16",683.9511,704.5082,677.0988,688.6621,75886.0],["2013-05-17",702.7952,719.4978,702.7952,713.9302,91352.0],["2013-05-20",712.6454,738.3417,711.7888,737.4852,98594.0],["2013-05-21",737.9134,742.1961,720.7825,731.4893,77956.0],["2013-05-22",731.0612,743.0528,713.9303,718.213,104082.0],["2013-05-23",706.6495,720.7824,694.2296,717.3563,85238.0],["2013-05-24",711.7889,715.6434,702.7952,711.7889,56536.0],["2013-05-28",722.4957,733.2025,712.6454,718.6412,58684.0],["2013-05-29",710.9323,723.3522,706.6495,713.5019,55976.0],["2013-05-30",715.2151,716.0716,697.2276,707.9344,63846.0],["2013-05-31",699.7973,707.0779,685.6643,685.6643,102074.0],["2013-06-03",691.2319,710.5041,677.0989,709.6476,101810.0],["2013-06-04",700.6538,710.5041,692.9449,700.2255,98316.0],["2013-06-05",699.7962,706.236,689.0631,696.7909,94384.0],["2013-06-06",696.3615,706.2359,686.4871,695.5029,62362.0],["2013-06-07",697.6495,717.3984,692.927,716.5397,51156.0],["2013-06-10",718.6864,718.6864,704.0894,712.2465,48236.0],["2013-06-11",699.7962,711.3879,691.2098,691.6391,54902.0],["2013-06-12",700.6548,702.8014,678.33,679.618,52190.0],["2013-06-13",677.9007,699.7962,676.6127,697.2202,64142.0],["2013-06-14",699.3668,699.7961,681.7645,682.6232,59038.0],["2013-06-17",689.0631,722.5503,689.0631,710.9586,70276.0],["2013-06-18",712.2465,725.5555,710.9585,721.2623,46776.0],["2013-06-19",721.2624,725.5556,703.6601,705.8068,79306.0],["2013-06-20",695.0736,695.0736,669.7435,672.7488,88726.0],["2013-06-21",680.0472,680.9058,664.1623,673.178,93376.0],["2013-06-24",665.4503,670.1728,643.5548,657.2932,115248.0],["2013-06-25",665.8797,683.0526,663.733,680.0473,77874.0],["2013-06-26",686.9165,688.2045,668.0263,675.7541,53174.0],["2013-06-27",680.0474,680.906,665.0211,671.4609,62278.0],["2013-06-28",668.4555,673.1781,656.4345,657.2932,81114.0],["2013-07-01",661.5864,680.4766,660.2985,679.1887,88968.0],["2013-07-02",676.6128,692.9271,676.6128,686.0579,71518.0],["2013-07-03",682.6234,686.058,667.1677,677.4715,40956.0],["2013-07-05",684.77,697.2204,674.037,694.2151,48936.0],["2013-07-08",698.0788,698.0788,682.6231,689.4923,72522.0],["2013-07-09",695.9322,695.9322,685.6285,686.9164,78582.0],["2013-07-10",649.9947,665.4503,639.2616,643.5548,267136.0],["2013-07-11",649.5653,651.7119,623.8059,626.8112,217394.0],["2013-07-12",626.8115,635.8273,622.5183,635.3979,113202.0],["2013-07-15",637.9735,646.1306,633.6803,638.8322,112916.0],["2013-07-16",639.6909,644.8428,632.3924,638.403,85018.0],["2013-07-17",640.9788,655.5758,635.827,654.2878,81252.0],["2013-07-18",655.1465,675.3247,654.7172,673.6074,73264.0],["2013-07-19",670.6021,676.6126,660.2984,670.6021,50352.0],["2013-07-22",669.3144,670.6024,651.2829,654.7175,76686.0],["2013-07-23",656.8639,665.021,653.0,656.4346,69118.0],["2013-07-24",658.5812,663.733,642.6962,647.8481,85988.0],["2013-07-25",638.8324,649.5655,634.9685,648.7068,114258.0],["2013-07-26",646.1308,648.2774,632.3925,640.9789,91104.0],["2013-07-29",637.9737,643.1256,627.6699,637.9737,109530.0],["2013-07-30",642.2671,653.0001,634.1099,651.7122,106502.0],["2013-07-31",655.1465,665.8795,652.9999,660.7277,99426.0],["2013-08-01",668.4555,680.0472,666.3089,677.9006,76008.0],["2013-08-02",675.7541,677.4714,662.8744,675.7541,50670.0],["2013-08-05",673.1783,682.1941,668.4558,676.1836,67478.0],["2013-08-06",674.0367,675.3247,655.5759,657.2932,92516.0],["2013-08-07",655.576,665.4504,650.8535,663.7332,79412.0],["2013-08-08",667.1679,677.4716,661.5867,671.8904,50534.0],["2013-08-09",669.3143,674.4662,659.8692,668.885,47762.0],["2013-08-12",663.3037,672.7488,662.445,668.4556,70362.0],["2013-08-13",670.1729,686.4872,665.4504,680.4767,66776.0],["2013-08-14",681.3352,684.7698,671.8901,674.0367,39112.0],["2013-08-15",669.3143,677.9008,666.7384,674.4662,55708.0],["2013-08-16",673.178,676.6126,665.4502,671.0314,51254.0],["2013-08-19",667.5971,671.8903,663.7332,666.7385,51864.0],["2013-08-20",665.021,683.0525,661.5864,676.6127,50312.0],["2013-08-21",673.6075,674.8955,660.7278,661.5865,47574.0],["2013-08-22",663.3036,683.0524,662.445,678.7592,44836.0],["2013-08-23",680.4766,687.3457,673.1781,682.6232,51820.0],["2013-08-26",683.4819,689.4924,679.1887,679.618,41298.0],["2013-08-27",671.0317,677.0422,660.2986,660.2986,48438.0],["2013-08-28",662.4451,680.4767,660.7279,674.4662,42310.0],["2013-08-29",673.1782,674.0368,663.3038,665.4504,35354.0],["2013-08-30",666.3091,668.885,659.4399,661.1572,57342.0],["2013-09-03",671.0315,675.754,656.8638,662.0157,55802.0],["2013-09-04",660.7244,673.2071,654.6982,671.0549,90950.0],["2013-09-05",673.6377,700.325,673.6377,694.7292,84424.0],["2013-09-06",694.7292,698.6032,684.3987,686.9813,54200.0],["2013-09-09",689.1335,702.0467,689.1335,701.1858,51608.0],["2013-09-10",702.0467,707.6424,695.1596,706.3511,53474.0],["2013-09-11",705.9206,706.351,688.703,705.4901,75042.0],["2013-09-12",706.3511,710.225,699.0336,703.338,69178.0],["2013-09-13",701.1858,706.3511,694.2988,704.6293,50986.0],["2013-09-16",708.0727,710.2249,697.3117,700.7552,65128.0],["2013-09-17",700.3249,702.9075,693.8683,695.59,53442.0],["2013-09-18",696.8815,713.2381,690.8553,708.0729,60098.0],["2013-09-19",710.2251,714.9599,705.0598,708.0729,51306.0],["2013-09-20",710.225,712.8076,695.5901,704.1989,180406.0],["2013-09-23",699.8944,703.3379,694.2987,695.1595,50856.0],["2013-09-24",696.0205,709.3641,689.9943,699.8944,73136.0],["2013-09-25",702.4771,719.6947,702.0467,704.1989,61898.0],["2013-09-26",706.7815,713.6685,701.1858,707.2119,54872.0],["2013-09-27",702.4772,708.9338,694.2988,706.7816,59692.0],["2013-09-30",696.8814,699.8944,688.703,691.2856,87362.0],["2013-10-01",691.2856,712.8075,691.2856,710.6553,52416.0],["2013-10-02",705.0598,724.4296,699.4641,724.4296,78314.0],["2013-10-03",722.7077,739.4949,719.2642,736.9122,121974.0],["2013-10-04",737.7731,757.1429,728.3034,751.1167,89610.0],["2013-10-07",738.634,739.4949,729.5947,730.4556,68896.0],["2013-10-08",733.4687,742.508,721.8469,722.7078,80984.0],["2013-10-09",723.1383,727.4427,709.3642,721.847,74164.0],["2013-10-10",730.0252,738.634,727.0121,737.7731,52840.0],["2013-10-11",732.1773,740.3556,727.012,735.6208,56486.0],["2013-10-14",730.0252,746.8124,726.5817,744.2297,43566.0],["2013-10-15",739.9254,742.0776,728.734,732.1775,86550.0],["2013-10-16",739.0644,750.2558,736.9122,749.395,57244.0],["2013-10-17",747.6733,754.9908,742.508,752.8386,51078.0],["2013-10-18",763.5995,771.3474,760.5864,766.1821,65270.0],["2013-10-21",759.7256,773.0692,754.9907,757.1429,99252.0],["2013-10-22",761.8776,770.0559,758.0036,767.4733,92218.0],["2013-10-23",753.2689,755.4211,720.5555,725.7208,136780.0],["2013-10-24",724.4295,729.1643,705.9206,718.4033,108320.0],["2013-10-25",719.6945,724.8598,716.6814,721.4163,55280.0],["2013-10-28",724.4295,738.2036,722.2773,737.3427,76826.0],["2013-10-29",736.0513,759.7254,734.76,758.8646,118322.0],["2013-10-30",760.5865,777.804,748.5342,752.8386,141720.0],["2013-10-31",752.4079,754.9905,736.4816,752.4079,107930.0],["2013-11-01",754.9907,765.3212,747.6732,763.5995,119864.0],["2013-11-04",766.1821,776.5127,760.156,772.6387,75734.0],["2013-11-05",768.7647,770.4865,758.0037,767.043,87218.0],["2013-11-06",771.778,778.2346,761.8779,771.3475,64744.0],["2013-11-07",773.9299,775.2213,741.2166,742.5079,72744.0],["2013-11-08",744.6603,772.2084,744.6603,771.3475,82048.0],["2013-11-11",774.3605,788.9954,768.7648,780.8171,64816.0],["2013-11-12",777.3736,777.3736,752.8385,758.0038,67206.0],["2013-11-13",750.6863,758.4342,740.3558,758.0038,61598.0],["2013-11-14",758.8647,763.5995,752.8385,760.156,58548.0],["2013-11-15",767.043,772.6387,761.0168,765.7516,44690.0],["2013-11-18",767.4734,767.9038,741.647,743.3688,48300.0],["2013-11-19",741.6471,748.5342,735.621,742.0776,52690.0],["2013-11-20",743.3689,748.9646,737.7732,741.2167,35738.0],["2013-11-21",745.9514,748.534,741.647,746.3818,28440.0],["2013-11-22",745.5211,748.5342,736.0514,740.7863,27378.0],["2013-11-25",738.6342,740.3559,722.7079,723.5688,37722.0],["2013-11-26",724.86,729.1644,718.8338,726.1513,34732.0],["2013-11-27",720.9859,722.2772,711.5162,716.6815,41168.0],["2013-11-29",715.3902,721.4164,708.0727,712.3771,26856.0],["2013-12-02",715.8207,724.8599,704.1988,714.5294,59832.0],["2013-12-03",711.0859,727.0122,706.7815,722.2773,66670.0],["2013-12-04",719.6947,726.1513,709.3641,723.9991,80746.0],["2013-12-05",724.8598,724.8598,692.5769,694.2986,116736.0],["2013-12-06",704.6551,707.6756,674.4494,679.6275,104810.0],["2013-12-09",678.3328,688.6891,675.3123,687.3945,69772.0],["2013-12-10",688.689,699.0453,683.0794,683.0794,80954.0],["2013-12-11",682.6479,684.8055,664.956,666.6821,66148.0],["2013-12-12",666.2506,678.7644,665.8191,670.1342,77622.0],["2013-12-13",670.9973,680.4905,661.0726,678.3329,75724.0],["2013-12-16",677.9013,688.2576,676.6068,681.7849,81736.0],["2013-12-17",681.3533,684.8054,674.4492,680.4903,63936.0],["2013-12-18",682.2165,689.5522,675.7439,686.9631,63368.0],["2013-12-19",683.5108,697.7507,678.7642,696.8876,73950.0],["2013-12-20",699.4769,708.107,696.8878,701.6344,96554.0],["2013-12-23",705.518,711.1277,700.3399,700.7714,47816.0],["2013-12-24",700.3398,711.9905,699.4767,711.1275,18360.0],["2013-12-26",706.8125,710.6961,703.3604,707.244,30506.0],["2013-12-27",709.833,730.1139,708.107,726.6619,69186.0],["2013-12-30",726.2304,731.8401,724.0729,727.9565,65742.0],["2013-12-31",727.0934,735.7236,724.0728,733.1345,52952.0],["2014-01-02",730.1139,739.1756,724.9358,729.6824,90738.0],["2014-01-03",728.8195,736.5867,723.2099,725.3674,61528.0],["2014-01-06",728.3881,733.1347,720.1894,731.4086,77224.0],["2014-01-07",712.4222,724.073,709.4017,718.0319,113268.0],["2014-01-08",722.3468,728.3879,717.6002,720.1893,75128.0],["2014-01-09",719.7579,722.347,708.9702,718.0319,87768.0],["2014-01-10",718.8948,741.3333,718.0318,736.5867,87330.0],["2014-01-13",733.1345,737.0181,711.9906,713.2851,65058.0],["2014-01-14",715.8743,727.0935,715.8743,721.4839,84074.0],["2014-01-15",721.0523,738.3126,719.3262,735.7236,69104.0],["2014-01-16",735.2921,742.6277,727.5249,741.7647,54716.0],["2014-01-17",743.4906,751.2578,735.7235,745.6482,83906.0],["2014-01-21",753.4154,763.3401,743.9222,750.3948,60170.0],["2014-01-22",753.847,756.8676,742.1962,751.6895,40488.0],["2014-01-23",747.8059,752.9841,739.6073,752.5526,85494.0],["2014-01-24",748.6688,749.1004,725.7988,735.2921,78792.0],["2014-01-27",737.8812,740.0387,716.3057,734.8606,63844.0],["2014-01-28",733.9978,742.628,730.9772,739.1759,51228.0],["2014-01-29",729.2509,745.2168,719.7577,733.1345,95966.0],["2014-01-30",740.4704,744.7855,730.5457,739.6074,108820.0],["2014-01-31",730.114,746.9428,725.7989,737.0181,62256.0],["2014-02-03",738.3128,740.9018,713.7167,715.8743,65388.0],["2014-02-04",718.0317,728.3879,713.7166,726.6619,59258.0],["2014-02-05",724.0729,727.525,713.2852,715.8743,53930.0],["2014-02-06",717.1688,757.2992,715.8743,754.7101,147524.0],["2014-02-07",759.888,763.7716,739.6071,750.3948,141442.0],["2014-02-10",752.1211,765.9294,742.6279,757.7307,95934.0],["2014-02-11",757.7307,794.8405,757.7307,789.6624,96760.0],["2014-02-12",792.2514,792.2514,773.6965,775.8541,81906.0],["2014-02-13",768.5184,791.3884,762.9087,782.7582,81080.0],["2014-02-14",788.7992,792.2513,775.8539,780.6005,81868.0],["2014-02-18",785.3472,807.7857,778.8745,805.1966,149740.0],["2014-02-19",829.7928,917.8207,824.6146,912.6426,344826.0],["2014-02-20",931.6289,982.5471,929.0399,947.5948,364064.0],["2014-02-21",949.7524,955.7935,933.355,949.3209,135746.0],["2014-02-24",954.499,990.7458,954.0674,957.088,157796.0],["2014-02-25",957.088,979.5265,941.9852,977.8005,136302.0],["2014-02-26",978.6634,985.9991,955.7934,963.1291,124972.0],["2014-02-27",963.5605,972.6222,947.5946,972.1907,75512.0],["2014-02-28",974.3484,1000.239,963.1292,993.3348,109222.0],["2014-03-03",986.4306,1009.7321,976.0743,987.7251,97332.0],["2014-03-04",994.629,1007.1428,989.4509,1000.6702,85032.0],["2014-03-05",998.0815,1003.6911,982.9787,990.3143,64484.0],["2014-03-06",994.2046,1001.1208,982.9658,998.095,50936.0],["2014-03-07",998.9595,1002.4176,978.2109,998.095,63758.0],["2014-03-10",998.9596,1001.9854,973.0238,982.1013,74332.0],["2014-03-11",986.856,997.2303,961.7848,967.4042,95518.0],["2014-03-12",960.4879,970.8622,945.791,964.3783,81110.0],["2014-03-13",967.8365,971.2946,936.7136,942.7653,115830.0],["2014-03-14",940.604,953.5719,937.5782,950.9783,69382.0],["2014-03-17",962.217,979.0752,962.217,975.1849,87512.0],["2014-03-18",991.1786,1002.8497,979.0753,1001.5529,81142.0],["2014-03-19",1004.1467,1024.8953,999.3918,1015.8178,98356.0],["2014-03-20",1011.9273,1030.0823,1007.6047,1016.2499,83160.0],["2014-03-21",1026.6242,1038.7276,1016.2499,1018.8435,165402.0],["2014-03-24",1010.6307,1046.5085,1010.6307,1039.16,141572.0],["2014-03-25",1043.0503,1079.3604,1037.4309,1074.6055,161060.0],["2014-03-26",1080.6569,1083.2505,1036.9984,1038.7274,154138.0],["2014-03-27",1041.7535,1066.8248,1035.7018,1056.0182,119248.0],["2014-03-28",1060.7728,1080.2246,1052.9921,1071.1471,108208.0],["2014-03-31",1072.8763,1078.0635,1058.6116,1065.5278,73774.0],["2014-04-01",1068.554,1070.7153,1053.4248,1065.9604,74810.0],["2014-04-02",1063.3665,1070.2827,1049.5341,1062.9342,69826.0],["2014-04-03",1069.8505,1073.3086,1043.4825,1044.7793,90832.0],["2014-04-04",1056.4503,1056.8826,1028.7855,1037.863,93468.0],["2014-04-07",1037.4308,1044.7793,1014.5209,1019.7081,97834.0],["2014-04-08",1027.4888,1038.2954,1018.8435,1030.9469,107478.0],["2014-04-09",1047.805,1052.5599,1023.166,1049.9663,102398.0],["2014-04-10",1048.2374,1055.5859,1019.7081,1021.0049,94162.0],["2014-04-11",1013.2241,1030.9469,1009.766,1017.1144,77838.0],["2014-04-14",1025.3275,1039.5922,1020.5726,1034.8373,67618.0],["2014-04-15",1032.2435,1046.5082,1011.0626,1033.5403,99086.0],["2014-04-16",1041.7536,1052.5602,1031.3793,1043.0504,96156.0],["2014-04-17",1046.0763,1078.0638,1038.2956,1072.4443,114116.0],["2014-04-21",1065.5279,1080.2249,1060.3408,1070.2828,126770.0],["2014-04-22",1070.2826,1100.9733,1058.6116,1090.599,223276.0],["2014-04-23",1088.438,1131.6643,1085.8444,1089.3025,139848.0],["2014-04-24",1101.8378,1105.7282,1068.1213,1069.4181,123506.0],["2014-04-25",1067.257,1092.7605,1061.6376,1068.9861,99200.0],["2014-04-28",1070.715,1084.9797,1057.7471,1065.5278,66416.0],["2014-04-29",1075.4698,1098.3797,1071.1472,1073.3085,97614.0],["2014-04-30",1069.4181,1105.296,1065.0955,1103.1346,103744.0],["2014-05-01",1113.5091,1113.9414,1077.6313,1084.5475,93378.0],["2014-05-02",1084.5473,1123.8832,1078.9279,1117.8315,101966.0],["2014-05-05",1095.3538,1113.5089,1089.7344,1106.5927,76124.0],["2014-05-06",1106.1606,1115.6704,1102.7025,1107.8896,38514.0],["2014-05-07",1092.7605,1140.7417,1092.7605,1140.7417,82708.0],["2014-05-08",1138.5804,1141.6062,1099.6767,1105.2961,80722.0],["2014-05-09",1104.4316,1105.7284,1084.1152,1088.4379,55740.0],["2014-05-12",1097.9478,1115.6706,1091.8961,1113.9415,65596.0],["2014-05-13",1105.2963,1114.3738,1094.922,1113.5093,124264.0],["2014-05-14",1110.9156,1132.0965,1110.0511,1121.2899,77654.0],["2014-05-15",1116.5352,1119.1287,1062.9346,1072.4443,125278.0],["2014-05-16",1069.4183,1082.8184,1056.8827,1079.7926,66512.0],["2014-05-19",1080.225,1097.9477,1076.3346,1089.3025,48712.0],["2014-05-20",1087.1411,1087.1411,1070.7151,1079.7926,59682.0],["2014-05-21",1085.8442,1097.0831,1082.3861,1094.9218,74714.0],["2014-05-22",1115.2383,1137.2837,1112.2124,1123.8835,119936.0],["2014-05-23",1124.3156,1134.2576,1110.9155,1126.9092,80290.0],["2014-05-27",1126.9092,1132.0963,1108.3219,1123.451,82832.0],["2014-05-28",1123.4513,1135.5546,1111.7802,1129.0707,68524.0],["2014-05-29",1131.6643,1138.5805,1113.5093,1131.2321,76106.0],["2014-05-30",1126.9091,1141.1738,1116.5348,1133.8253,76266.0],["2014-06-02",1138.5804,1148.9547,1128.6384,1130.7997,71702.0],["2014-06-03",1129.0706,1150.6837,1123.0189,1145.0643,85186.0],["2014-06-04",1145.4966,1154.5741,1130.3674,1148.9547,50000.0],["2014-06-05",1151.5521,1160.6433,1139.8634,1158.0458,48784.0],["2014-06-06",1158.0457,1180.9901,1158.0457,1168.8685,50336.0],["2014-06-09",1168.4357,1174.9294,1163.2407,1174.0636,72350.0],["2014-06-10",1171.0333,1174.9296,1166.7042,1171.0333,42886.0],["2014-06-11",1163.2409,1169.7346,1153.7168,1166.7042,48808.0],["2014-06-12",1174.4964,1198.3067,1165.4052,1167.1368,93682.0],["2014-06-13",1186.1854,1190.9474,1164.9726,1190.5145,66118.0],["2014-06-16",1184.0206,1186.1852,1166.704,1175.3623,80940.0],["2014-06-17",1171.8992,1187.4841,1164.5396,1178.8258,55112.0],["2014-06-18",1181.8563,1186.1854,1171.0334,1185.3196,61138.0],["2014-06-19",1192.246,1208.6968,1179.2586,1205.6664,58838.0],["2014-06-20",1209.5627,1239.4338,1208.2639,1232.9401,106660.0],["2014-06-23",1237.7021,1238.135,1210.4285,1212.1602,66422.0],["2014-06-24",1208.2639,1212.1602,1159.7775,1160.2104,106486.0],["2014-06-25",1154.1497,1182.722,1139.4306,1181.8562,79006.0],["2014-06-26",1287.9202,1294.414,1241.5984,1255.4517,242796.0],["2014-06-27",1255.4514,1258.0489,1238.5677,1251.5552,81084.0],["2014-06-30",1251.5553,1272.7681,1246.3603,1271.4694,83430.0],["2014-07-01",1297.0113,1302.2062,1283.5909,1292.6821,118616.0],["2014-07-02",1300.0419,1303.9382,1285.7557,1299.609,69854.0],["2014-07-03",1306.5354,1309.1329,1290.5176,1300.4746,29488.0],["2014-07-07",1292.2494,1293.5481,1262.3783,1266.2745,61206.0],["2014-07-08",1258.9149,1274.0669,1255.8845,1261.9453,68718.0],["2014-07-09",1268.4389,1273.201,1258.049,1266.7073,54026.0],["2014-07-10",1250.2567,1261.9454,1239.001,1255.0188,41642.0],["2014-07-11",1251.9882,1255.0186,1236.4033,1246.7932,68676.0],["2014-07-14",1255.4514,1263.2439,1250.2564,1251.5552,64896.0],["2014-07-15",1247.2261,1253.2869,1221.6841,1231.2083,64216.0],["2014-07-16",1242.4646,1258.9153,1236.8367,1258.4824,92004.0],["2014-07-17",1260.214,1264.1102,1237.2695,1246.3607,77824.0],["2014-07-18",1251.5552,1251.5552,1235.1045,1239.4336,61940.0],["2014-07-21",1256.3174,1256.3174,1229.9096,1241.5983,90768.0],["2014-07-22",1253.2869,1265.8414,1247.659,1253.7198,71148.0],["2014-07-23",1251.5554,1276.6644,1226.8793,1268.8719,90382.0],["2014-07-24",1278.8289,1297.4443,1250.6895,1257.1832,97116.0],["2014-07-25",1258.0489,1277.5301,1247.2261,1277.0972,54794.0],["2014-07-28",1274.9327,1281.4264,1253.7199,1261.0795,33062.0],["2014-07-29",1261.0795,1272.3353,1256.7503,1261.9453,47048.0],["2014-07-30",1268.8719,1274.9327,1240.2996,1242.0312,49606.0],["2014-07-31",1238.1351,1239.4338,1175.3625,1175.7954,113516.0],["2014-08-01",1183.5879,1183.5879,1101.3342,1160.6434,127208.0],["2014-08-04",1164.5397,1190.0816,1150.2535,1185.3196,71676.0],["2014-08-05",1173.6307,1185.3194,1139.4304,1154.1495,113690.0],["2014-08-06",1151.9851,1192.6791,1145.4914,1158.9117,73614.0],["2014-08-07",1166.7041,1171.899,1135.1013,1142.028,73714.0],["2014-08-08",1143.3268,1168.8687,1136.4001,1165.4054,46160.0],["2014-08-11",1168.8689,1180.5576,1159.3448,1162.8081,49578.0],["2014-08-12",1160.6434,1171.8992,1148.9547,1152.851,49748.0],["2014-08-13",1162.3753,1170.1678,1158.0462,1161.9424,33644.0],["2014-08-14",1162.3752,1168.8689,1113.0229,1114.3217,90816.0],["2014-08-15",1122.9796,1134.6683,1116.4859,1130.3391,82322.0],["2014-08-18",1135.5344,1138.9977,1116.0532,1122.9799,47966.0],["2014-08-19",1128.175,1139.4307,1122.1142,1129.9066,52372.0],["2014-08-20",1122.5471,1125.5775,1110.8584,1117.785,77522.0],["2014-08-21",1123.8456,1123.8456,1099.1695,1113.4557,61554.0],["2014-08-22",1108.6937,1112.5899,1093.1088,1094.8405,66522.0],["2014-08-25",1102.6328,1118.6507,1094.8404,1113.4557,44852.0],["2014-08-26",1116.4862,1155.8814,1113.4558,1148.5219,64266.0],["2014-08-27",1142.0277,1153.2835,1134.2353,1143.7594,52966.0],["2014-08-28",1142.461,1142.461,1127.309,1136.8331,40630.0],["2014-08-29",1145.0585,1179.6916,1134.6685,1177.96,66572.0],["2014-09-02",1173.198,1180.1246,1149.3877,1161.0764,64384.0],["2014-09-03",1173.1977,1183.5877,1140.7291,1144.6254,77168.0],["2014-09-04",1146.79,1151.1191,1105.2302,1112.5897,64580.0],["2014-09-05",1113.0235,1123.4378,1084.8183,1098.27,124674.0],["2014-09-08",1096.5346,1102.6096,1050.1044,1061.3865,93640.0],["2014-09-09",1064.4238,1084.8184,1048.3685,1060.9524,69384.0],["2014-09-10",1058.7827,1081.7809,1037.5203,1075.272,95322.0],["2014-09-11",1030.5777,1093.4972,1029.2759,1078.3097,686034.0],["2014-09-12",1078.3098,1078.3098,1040.1242,1047.067,114588.0],["2014-09-15",1046.1988,1050.972,1030.5774,1047.5006,118234.0],["2014-09-16",1047.0667,1074.4041,1044.0292,1062.2542,136136.0],["2014-09-17",1067.4614,1072.6686,1047.0669,1051.4061,89642.0],["2014-09-18",1055.7455,1060.9526,1034.917,1039.6902,82320.0],["2014-09-19",1043.5957,1052.2742,1027.1064,1036.6528,168278.0],["2014-09-22",1029.7097,1032.7472,990.6562,996.2973,153326.0],["2014-09-23",996.7312,1024.0686,988.4866,1011.4847,100980.0],["2014-09-24",1011.4849,1028.842,995.4296,1020.5974,83512.0],["2014-09-25",1016.692,1020.1635,993.26,1000.6367,72334.0],["2014-09-26",1001.0704,1017.1258,995.8633,1008.4472,86222.0],["2014-09-29",993.2602,1004.1084,982.412,1002.8066,69814.0],["2014-09-30",998.9009,1023.6348,976.7706,987.6188,113598.0],["2014-10-01",987.6186,1001.5043,955.508,962.0169,91460.0],["2014-10-02",948.1315,957.244,891.721,933.378,186694.0],["2014-10-03",935.1136,935.1136,903.8708,917.7565,110266.0],["2014-10-06",923.3975,940.7546,911.6815,924.6993,87622.0],["2014-10-07",916.4548,945.094,909.512,910.3798,166984.0],["2014-10-08",906.4744,909.9458,859.6103,904.7387,198262.0],["2014-10-09",895.1924,896.4942,844.8568,857.4407,183068.0],["2014-10-10",857.8745,857.8745,815.3497,818.3871,178048.0],["2014-10-13",814.9158,833.1408,760.2409,762.4106,212012.0],["2014-10-14",768.4855,776.2962,719.0178,729.866,245368.0],["2014-10-15",728.998,758.939,701.6606,745.0533,245176.0],["2014-10-16",725.5266,770.6551,715.9802,760.6747,219942.0],["2014-10-17",798.8604,825.33,755.4677,769.7873,229136.0],["2014-10-20",763.7122,778.8996,758.5051,775.4282,147398.0],["2014-10-21",786.2767,812.7463,783.6731,809.2748,184650.0],["2014-10-22",820.1229,837.48,787.5783,789.748,218244.0],["2014-10-23",801.8979,840.9514,783.6729,824.0282,178456.0],["2014-10-24",830.9711,830.9711,787.1444,812.7462,187682.0],["2014-10-27",792.3513,795.8228,754.1657,758.505,144958.0],["2014-10-28",758.9391,771.0891,743.7516,764.5801,178250.0],["2014-10-29",776.7302,794.5212,763.7123,777.598,138630.0],["2014-10-30",768.9194,778.0319,748.9587,759.373,100364.0],["2014-10-31",757.6373,774.9944,739.4123,774.5604,129848.0],["2014-11-03",780.6355,801.464,757.2034,764.5801,138448.0],["2014-11-04",750.6944,753.7318,709.0373,710.3391,155222.0],["2014-11-05",723.357,745.9212,713.8106,722.4891,182132.0],["2014-11-06",715.5463,746.3551,703.8302,745.0533,139288.0],["2014-11-07",743.7516,776.7301,742.0159,768.0516,152332.0],["2014-11-10",778.8998,795.389,748.9588,756.7695,128940.0],["2014-11-11",760.241,765.0142,738.1107,753.7321,107106.0],["2014-11-12",745.9212,775.8622,740.2802,748.0909,124468.0],["2014-11-13",741.582,741.582,695.5857,721.1874,266740.0],["2014-11-14",722.4892,734.6392,699.0571,719.8856,169060.0],["2014-11-17",718.5838,718.5838,689.0767,702.9624,209290.0],["2014-11-18",699.057,708.6034,685.6053,696.8874,135736.0],["2014-11-19",699.0571,699.0571,681.2661,686.0393,198288.0],["2014-11-20",686.907,717.7159,685.1713,710.3391,180718.0],["2014-11-21",729.432,751.9963,722.4892,733.7713,147696.0],["2014-11-24",732.9034,740.2801,709.0374,711.6409,110662.0],["2014-11-25",711.2071,721.6213,674.7572,676.9268,179084.0],["2014-11-26",673.8893,677.3607,651.3251,653.9286,164788.0],["2014-11-28",617.4788,617.9127,558.4647,569.3129,176684.0],["2014-12-01",577.1234,586.6698,538.9378,560.2003,266472.0],["2014-12-02",556.2949,594.4805,555.4271,558.8985,238038.0],["2014-12-03",564.1056,594.0466,555.427,577.1234,204910.0],["2014-12-04",563.2378,576.6896,557.1628,561.936,185900.0],["2014-12-05",558.8986,564.1057,525.4862,529.8254,242300.0],["2014-12-08",517.6154,517.6154,489.7069,491.0151,229506.0],["2014-12-09",479.6773,509.7662,478.8052,502.353,196364.0],["2014-12-10",483.6019,483.6019,462.6706,473.1363,255942.0],["2014-12-11",470.9558,483.6019,457.0016,458.3098,191208.0],["2014-12-12",451.7688,457.0017,434.326,436.0703,239064.0],["2014-12-15",449.1524,454.8213,432.1457,448.2803,316032.0],["2014-12-16",442.6113,493.6315,435.1981,458.3098,329712.0],["2014-12-17",461.3623,521.976,458.3098,501.0446,328402.0],["2014-12-18",527.6451,540.2911,498.8644,518.4876,312488.0],["2014-12-19",522.4122,596.9802,518.9236,594.3638,433774.0],["2014-12-22",581.2816,583.8981,546.8321,571.252,290098.0],["2014-12-23",572.1241,578.6652,539.8549,552.937,199726.0],["2014-12-24",547.2681,549.8845,518.9235,541.5992,105106.0],["2014-12-26",549.4485,567.7635,542.4714,559.0421,151592.0],["2014-12-29",562.5306,587.8227,551.6289,567.3274,202886.0],["2014-12-30",561.2223,583.4619,545.9599,562.5305,169200.0],["2014-12-31",553.3731,577.3569,538.5467,566.0191,200692.0],["2015-01-02",559.0422,570.8161,539.419,544.6519,202956.0],["2015-01-05",523.7204,526.7729,508.458,521.9761,233336.0],["2015-01-06",514.999,532.0057,498.8644,508.4579,261198.0],["2015-01-07",513.2548,515.4351,480.5495,490.5791,240138.0],["2015-01-08",498.8644,511.0744,487.0905,492.3233,214698.0],["2015-01-09",492.7594,498.4283,470.5198,482.7297,209486.0],["2015-01-12",471.392,474.4445,447.8442,455.6935,159106.0],["2015-01-13",453.9491,464.4148,444.7917,453.9491,199586.0],["2015-01-14",448.7163,459.182,434.326,451.7688,286274.0],["2015-01-15",464.4149,469.6477,435.1981,436.0703,222388.0],["2015-01-16",437.8145,465.723,436.5063,463.5427,265350.0],["2015-01-20",457.8738,458.746,438.2507,445.6638,195812.0],["2015-01-21",446.5359,475.3166,445.6638,473.5723,268716.0],["2015-01-22",474.8805,482.7298,460.9263,478.3691,234154.0],["2015-01-23",477.0609,502.3529,471.828,484.9101,233618.0],["2015-01-26",486.2184,498.8645,480.5495,497.5562,173816.0],["2015-01-27",494.9397,523.2842,492.3233,518.0514,192314.0],["2015-01-28",513.2547,513.2547,450.0245,457.4377,349392.0],["2015-01-29",457.8738,464.8509,441.7392,462.6706,202322.0],["2015-01-30",456.5656,510.6383,449.1524,501.9169,316172.0],["2015-02-02",508.0217,523.7203,494.0675,523.7203,317690.0],["2015-02-03",545.0878,568.6355,542.0353,552.0649,289172.0],["2015-02-04",537.2385,546.396,514.9989,529.8253,230662.0],["2015-02-05",540.291,549.8846,532.8778,543.7796,163370.0],["2015-02-06",552.065,561.2225,533.314,541.1633,178314.0],["2015-02-09",545.9601,573.4325,544.6519,559.4783,205516.0],["2015-02-10",553.8091,553.8091,517.6153,532.0056,223226.0],["2015-02-11",515.8712,532.0058,510.2023,524.5926,139136.0],["2015-02-12",539.419,550.7568,525.9008,532.4418,127756.0],["2015-02-13",540.291,557.2978,532.4418,555.1174,175412.0],["2015-02-17",550.3206,580.8455,535.9303,579.9734,205602.0],["2015-02-18",568.1995,597.8523,563.4028,596.108,301882.0],["2015-02-19",575.1766,614.423,563.4028,606.1376,347070.0],["2015-02-20",603.5212,610.0623,584.7702,589.567,190772.0],["2015-02-23",579.9734,581.2816,557.2977,560.3502,170318.0],["2015-02-24",568.6357,573.8685,547.2682,561.2225,166964.0],["2015-02-25",562.0945,571.252,552.501,567.3274,122100.0],["2015-02-26",560.3504,562.5307,540.7272,544.6519,143102.0],["2015-02-27",549.8845,566.8912,547.7041,558.6059,155248.0],["2015-03-02",558.6061,559.0421,538.5468,546.8322,143898.0],["2015-03-03",534.1862,570.8161,534.1862,549.8847,231530.0],["2015-03-04",552.5009,560.7863,540.291,559.9141,180558.0],["2015-03-05",558.606,575.6127,553.3732,572.5602,182478.0],["2015-03-06",565.9893,581.7599,555.4756,555.9136,146064.0],["2015-03-09",548.4663,562.4846,539.7049,542.3333,155618.0],["2015-03-10",531.8196,538.8288,508.1637,508.1637,210200.0],["2015-03-11",508.1637,534.8861,502.9068,533.5718,197670.0],["2015-03-12",535.3242,540.1429,519.9916,524.8104,127042.0],["2015-03-13",519.1155,524.8104,507.2875,523.9343,123688.0],["2015-03-16",516.049,523.9343,499.8403,522.182,160860.0],["2015-03-17",514.7348,536.6384,514.2967,533.1339,150158.0],["2015-03-18",526.1246,575.6268,520.8678,566.8654,200034.0],["2015-03-19",550.6566,567.3033,549.3424,560.2942,141068.0],["2015-03-20",567.7415,586.5786,565.1131,576.0649,1197462.0],["2015-03-23",580.8835,603.6633,576.0647,576.9409,277580.0],["2015-03-24",587.4547,592.7115,565.9891,580.0074,185610.0],["2015-03-25",588.3309,611.5487,583.074,594.902,183634.0],["2015-03-26",603.2253,613.301,580.8836,597.0923,206640.0],["2015-03-27",589.2069,590.5211,567.7414,582.6358,141074.0],["2015-03-30",590.5212,604.5395,582.6359,597.5303,165462.0],["2015-03-31",596.2162,606.2919,586.5786,597.9685,137662.0],["2015-04-01",601.9111,626.4431,600.1588,616.8055,192386.0],["2015-04-02",613.7392,640.4616,608.9204,616.3676,195920.0],["2015-04-06",623.8146,655.3558,623.3765,651.4131,189614.0],["2015-04-07",648.7848,661.0508,641.3375,651.8513,143266.0],["2015-04-08",654.4798,658.8605,620.3101,622.5005,209552.0],["2015-04-09",628.1955,649.2229,626.4432,639.5853,195730.0],["2015-04-10",645.2802,650.099,636.0807,648.3467,99550.0],["2015-04-13",644.404,655.7939,638.271,647.0325,114066.0],["2015-04-14",653.6036,675.0691,651.8513,671.5645,124558.0],["2015-04-15",679.4499,697.4109,674.193,679.0118,253642.0],["2015-04-16",675.9452,693.03,667.1838,671.5645,138356.0],["2015-04-17",668.9362,668.9362,636.9569,644.8422,182504.0],["2015-04-20",644.8421,661.4888,642.6517,651.8513,130468.0],["2015-04-21",651.4132,653.6036,626.4431,629.5096,178104.0],["2015-04-22",660.1747,665.4315,639.5853,659.2985,272804.0],["2015-04-23",664.9934,689.5254,664.5553,682.0782,195270.0],["2015-04-24",679.45,681.2023,654.0418,658.8606,133866.0],["2015-04-27",675.069,693.03,673.7548,676.3832,147436.0],["2015-04-28",673.7548,691.7157,672.0025,687.7731,128808.0],["2015-04-29",682.5164,734.647,682.5164,721.5048,201680.0],["2015-04-30",726.7616,742.5322,714.4956,731.5804,206848.0],["2015-05-01",727.1998,737.7135,708.8007,722.819,159782.0],["2015-05-04",725.8855,728.952,712.7433,721.9428,96266.0],["2015-05-05",735.9611,744.2845,714.0575,719.7524,163280.0],["2015-05-06",734.647,737.7135,710.115,715.3718,157370.0],["2015-05-07",710.9909,711.8671,682.0782,686.897,143206.0],["2015-05-08",699.1631,715.8099,680.7641,714.4957,132414.0],["2015-05-11",714.9337,715.8098,692.1539,699.1631,117246.0],["2015-05-12",701.7915,712.3052,686.897,710.5529,119266.0],["2015-05-13",715.81,717.1242,689.5256,700.0394,132624.0],["2015-05-14",703.9819,708.8007,682.0783,683.3925,94726.0],["2015-05-15",681.6403,687.3352,669.3742,678.1357,116198.0],["2015-05-18",679.888,688.6494,669.3742,686.459,92792.0],["2015-05-19",675.9453,677.6976,647.0326,654.4798,144532.0],["2015-05-20",659.2986,677.6976,645.2803,675.0692,128716.0],["2015-05-21",681.2022,707.0485,679.0119,693.9063,128682.0],["2015-05-22",684.2687,696.5347,680.326,688.2113,75234.0],["2015-05-26",674.1928,675.5071,635.6425,646.5943,171472.0],["2015-05-27",640.8995,651.4132,630.3857,649.2228,143304.0],["2015-05-28",643.9659,646.5943,626.8811,636.5187,108364.0],["2015-05-29",639.1472,657.1081,635.6426,646.1563,159222.0],["2015-06-01",646.1564,647.4707,630.8239,633.0143,103248.0],["2015-06-02",639.5853,668.06,639.5853,662.8031,125932.0],["2015-06-03",656.232,672.0026,649.2228,654.0416,94384.0],["2015-06-04",644.4041,651.8514,640.0234,641.7757,95696.0],["2015-06-05",639.1363,669.0477,635.6173,659.3705,105334.0],["2015-06-08",658.051,671.6871,643.0953,646.6143,95362.0],["2015-06-09",658.051,666.8485,642.6555,643.5352,109306.0],["2015-06-10",659.3706,670.3674,655.4117,665.5288,120576.0],["2015-06-11",663.3294,665.9686,651.8927,654.9718,97962.0],["2015-06-12",649.6935,654.972,641.7758,642.6555,84908.0],["2015-06-15",635.1775,647.0541,626.8199,637.3768,140946.0],["2015-06-16",637.8168,647.0542,633.4181,636.0573,62712.0],["2015-06-17",647.0543,654.0922,634.7378,642.6555,90570.0],["2015-06-18",646.1744,649.2535,620.2218,627.2598,111696.0],["2015-06-19",622.861,630.3389,612.304,618.4623,178822.0],["2015-06-22",617.1428,620.6618,604.8263,617.1428,97618.0],["2015-06-23",613.6237,636.4971,612.304,633.8578,77148.0],["2015-06-24",627.6996,637.3768,624.1806,636.4971,152780.0],["2015-06-25",636.4972,637.377,617.1428,617.1428,136890.0],["2015-06-26",613.6237,634.7377,609.6649,633.418,161210.0],["2015-06-29",619.782,640.4561,614.5035,638.2567,169874.0],["2015-06-30",643.0953,649.2536,628.5795,634.7377,141990.0],["2015-07-01",632.5383,634.7377,599.5478,604.8263,157952.0],["2015-07-02",607.9054,617.1427,598.2282,604.3864,92718.0],["2015-07-06",584.1523,588.551,564.7978,577.994,145274.0],["2015-07-07",573.5952,590.3104,556.88,589.4307,146140.0],["2015-07-08",582.8327,597.3485,572.2757,578.8738,100978.0],["2015-07-09",594.709,604.8261,587.6711,598.228,113746.0],["2015-07-10",604.3864,608.3453,586.7915,587.6712,80038.0],["2015-07-13",585.032,592.5098,570.0763,583.7123,118664.0],["2015-07-14",582.3927,610.5446,580.1933,607.4655,131010.0],["2015-07-15",597.3484,606.1459,563.0383,565.2377,135604.0],["2015-07-16",572.7155,577.1143,552.9212,565.2377,116652.0],["2015-07-17",561.7186,561.7186,540.1648,547.6426,95716.0],["2015-07-20",548.9624,550.282,525.6491,537.9656,155864.0],["2015-07-21",545.4433,561.2787,536.6458,539.7249,99862.0],["2015-07-22",528.7281,535.7661,515.9718,526.0889,152534.0],["2015-07-23",532.687,548.9623,514.6522,528.7281,131886.0],["2015-07-24",529.1681,530.0478,501.0161,503.2155,188290.0],["2015-07-27",490.8989,507.1743,484.3008,491.7787,169614.0],["2015-07-28",498.3769,520.3706,485.1807,512.4529,164310.0],["2015-07-29",505.8547,543.244,504.5351,539.2851,235740.0],["2015-07-30",537.9654,542.804,512.0129,519.4907,168142.0],["2015-07-31",516.4116,523.4496,506.2945,510.6932,149640.0],["2015-08-03",501.0161,524.3294,494.8579,507.1743,184622.0],["2015-08-04",518.6111,524.3294,501.8959,504.975,151482.0],["2015-08-05",499.6964,518.1711,481.6616,493.0983,255930.0],["2015-08-06",491.3388,545.8831,482.5413,545.0034,266546.0],["2015-08-07",535.766,551.1616,503.2154,505.8546,203436.0],["2015-08-10",508.054,541.4844,500.5762,540.1648,153270.0],["2015-08-11",516.8516,531.3674,510.6934,518.1712,146504.0],["2015-08-12",515.9718,541.4845,515.5319,536.6459,192112.0],["2015-08-13",530.4876,530.9275,498.8167,502.7756,163818.0],["2015-08-14",504.5351,514.2123,479.0224,481.2218,134102.0],["2015-08-17",480.3419,483.8609,465.8261,471.1046,134458.0],["2015-08-18",469.7851,486.9402,464.0668,477.7029,121364.0],["2015-08-19",471.5446,477.7028,449.111,455.2692,109258.0],["2015-08-20",457.4686,469.7851,446.4718,448.2313,160910.0],["2015-08-21",444.7123,461.8673,439.8737,440.3135,229616.0],["2015-08-24",413.4812,435.035,393.247,402.9242,322724.0],["2015-08-25",425.7977,425.7977,403.804,406.8831,172362.0],["2015-08-26",420.5192,426.2375,409.9622,422.2787,286014.0],["2015-08-27",434.1553,475.5034,433.2755,473.7439,268882.0],["2015-08-28",466.2662,525.2092,459.6681,501.4561,272618.0],["2015-08-31",491.7787,519.0508,474.6236,507.6141,253434.0],["2015-09-01",486.5003,499.6965,471.9845,481.2218,180708.0],["2015-09-02",491.3389,493.9781,449.9907,467.1458,185218.0],["2015-09-03",471.1047,488.2597,460.9876,472.4243,138682.0],["2015-09-04",458.7116,468.8855,444.5565,447.2106,118126.0],["2015-09-08",449.4223,471.9819,444.5565,471.0972,179190.0],["2015-09-09",471.5396,489.2334,444.5565,447.2106,190974.0],["2015-09-10",449.8647,454.2881,437.0367,448.0953,173738.0],["2015-09-11",440.5755,441.9025,421.5547,432.1709,105212.0],["2015-09-14",427.3051,435.2673,415.8041,433.9403,104906.0],["2015-09-15",437.4791,447.653,433.0556,439.2484,111008.0],["2015-09-16",445.4412,470.6548,445.4412,468.4431,176438.0],["2015-09-17",455.6151,483.0405,426.8627,464.9044,151574.0],["2015-09-18",453.8458,456.0575,430.8438,434.3826,164814.0],["2015-09-21",442.7872,445.4412,421.997,425.9781,100474.0],["2015-09-22",414.4771,422.8816,397.668,418.9005,359710.0],["2015-09-23",423.7663,429.9592,411.823,413.5924,226210.0],["2015-09-24",410.0537,450.307,407.8419,430.8439,352760.0],["2015-09-25",437.9213,444.5565,431.2862,442.3448,226002.0],["2015-09-28",433.0557,437.9215,417.5736,421.1124,165536.0],["2015-09-29",425.0933,439.6907,420.2275,427.3051,128886.0],["2015-09-30",431.7286,433.0556,408.7266,418.0159,306708.0],["2015-10-01",427.7474,441.0178,408.7266,410.0536,195174.0],["2015-10-02",402.5338,429.9592,398.1104,429.5168,166066.0],["2015-10-05",438.8061,464.4621,435.2673,458.7116,163574.0],["2015-10-06",464.0197,518.8704,456.4998,516.6587,209074.0],["2015-10-07",525.9479,542.757,502.946,523.7362,236098.0],["2015-10-08",516.2165,537.8914,502.5038,534.3527,172092.0],["2015-10-09",537.449,545.4112,524.1787,529.9291,110544.0],["2015-10-12",531.6984,533.0255,487.464,493.2144,142872.0],["2015-10-13",485.6947,505.1579,482.5983,487.4641,105904.0],["2015-10-14",489.6758,502.9462,481.7136,502.5038,107310.0],["2015-10-15",498.0802,500.292,482.1558,500.292,132592.0],["2015-10-16",503.3885,503.8308,459.154,470.2126,133930.0],["2015-10-19",453.8458,466.2315,438.8061,445.8836,188500.0],["2015-10-20",445.4413,472.4243,438.3638,468.8856,206840.0],["2015-10-21",463.5774,469.3279,450.3071,451.1917,103514.0],["2015-10-22",458.7116,478.6171,457.8269,466.2315,139928.0],["2015-10-23",461.3656,473.7513,452.0764,465.7891,108332.0],["2015-10-26",462.2503,465.3468,449.8647,455.1728,104464.0],["2015-10-27",444.1142,457.8269,437.9214,438.8061,137022.0],["2015-10-28",451.634,470.2125,431.7285,457.8269,195986.0],["2015-10-29",452.9611,469.3279,432.6133,434.825,182108.0],["2015-10-30",438.3637,447.653,419.7853,444.1142,137154.0],["2015-11-02",437.9214,462.2503,434.8249,461.808,120602.0],["2015-11-03",467.1162,495.4263,465.7892,488.7911,167896.0],["2015-11-04",490.1181,495.8686,483.0406,490.5605,140026.0],["2015-11-05",483.9253,494.9839,466.2315,469.3279,105680.0],["2015-11-06",461.3657,471.9819,455.6152,458.2693,152006.0],["2015-11-09",459.1539,464.9044,440.1331,448.98,141378.0],["2015-11-10",446.3259,456.0575,441.9025,450.307,114374.0],["2015-11-11",450.7494,450.7494,420.67,424.2087,147276.0],["2015-11-12",414.4771,433.9402,404.3031,407.8419,162676.0],["2015-11-13",404.7455,418.9006,393.6869,409.169,198842.0],["2015-11-16",406.9572,428.6321,404.7455,427.3051,114786.0],["2015-11-17",424.2087,427.3051,410.496,411.823,123960.0],["2015-11-18",420.2276,437.4791,414.4771,428.6322,158768.0],["2015-11-19",423.3241,426.4205,395.8987,397.6681,192270.0],["2015-11-20",397.2256,399.4374,381.3012,397.2256,153006.0],["2015-11-23",393.6869,420.2276,391.9175,418.0159,199924.0],["2015-11-24",423.7664,457.8269,423.7664,454.2881,209252.0],["2015-11-25",446.7682,471.0972,434.8249,459.1539,156010.0],["2015-11-27",449.8647,456.4998,442.7872,452.9611,76280.0],["2015-11-30",458.2692,479.5018,441.9025,447.2106,440152.0],["2015-12-01",444.9989,460.0386,440.1331,458.7116,133482.0],["2015-12-02",449.4224,461.3657,437.4791,438.8061,122316.0],["2015-12-03",444.9989,451.634,436.152,444.5565,129188.0],["2015-12-04",437.9213,440.1331,417.1311,424.651,143758.0],["2015-12-07",412.7077,415.3618,393.6869,402.9761,140258.0],["2015-12-08",392.2895,407.8742,388.7273,396.297,118404.0],["2015-12-09",399.8592,415.4439,387.8367,401.195,140116.0],["2015-12-10",397.1875,415.8892,394.5159,410.1006,161012.0],["2015-12-11",410.1006,410.1006,386.0556,386.9461,148588.0],["2015-12-14",383.3839,393.18,372.6972,384.2744,164498.0],["2015-12-15",394.0706,410.1006,391.8442,403.4214,133444.0],["2015-12-16",394.0706,406.5384,389.6179,396.297,120346.0],["2015-12-17",395.4064,397.6328,372.252,374.0331,162816.0],["2015-12-18",372.6973,374.4784,349.0976,350.4334,272526.0],["2015-12-21",356.222,367.354,332.6223,344.1995,182682.0],["2015-12-22",345.5353,369.5803,344.6448,366.4634,104418.0],["2015-12-23",379.3765,394.5159,373.1426,394.5159,151946.0],["2015-12-24",392.7348,405.2025,388.7273,394.9612,62264.0],["2015-12-28",384.7198,391.3989,371.3615,372.252,137296.0],["2015-12-29",383.8292,388.7273,370.4709,378.4859,93212.0],["2015-12-30",365.1276,379.8218,364.2371,369.5804,82974.0],["2015-12-31",366.4634,384.2745,366.0181,378.9312,78926.0],["2016-01-04",377.5953,387.8367,369.135,384.7197,115666.0],["2016-01-05",384.7198,385.1651,365.5729,377.1501,135854.0],["2016-01-06",361.5653,367.3539,349.5428,353.5503,99306.0],["2016-01-07",342.4184,349.5428,328.6148,329.9506,157912.0],["2016-01-08",334.4034,337.5204,308.132,320.1545,201442.0],["2016-01-11",319.7093,319.7093,300.5623,308.5773,139814.0],["2016-01-12",317.4829,322.8262,284.0871,302.3434,183978.0],["2016-01-13",309.9132,313.4754,288.9851,289.4304,157436.0],["2016-01-14",292.5473,305.4603,280.5248,298.3359,131132.0],["2016-01-15",280.0796,286.7587,272.5098,283.6418,129548.0],["2016-01-19",287.204,288.0945,260.042,261.3779,171558.0],["2016-01-20",251.1365,254.2534,219.5218,246.2384,326184.0],["2016-01-21",239.114,263.6043,233.3254,263.159,175322.0],["2016-01-22",282.7512,289.4304,268.9476,280.0795,280464.0],["2016-01-25",269.3929,285.4229,251.5818,252.4724,144282.0],["2016-01-26",262.7137,267.1665,252.4724,265.3854,85588.0],["2016-01-27",264.0496,292.9926,260.4873,281.8607,169804.0],["2016-01-28",303.6793,315.7017,294.7737,302.7887,183504.0],["2016-01-29",305.9057,329.0601,297.8907,327.7243,184604.0],["2016-02-01",317.9282,317.9282,289.4304,294.7737,178906.0],["2016-02-02",284.5323,292.102,274.2909,280.9701,188114.0],["2016-02-03",288.0946,302.7887,268.5024,302.3434,215602.0],["2016-02-04",306.7962,337.0751,305.4604,327.7243,199470.0],["2016-02-05",322.3809,333.5128,304.1245,312.1395,171250.0],["2016-02-08",300.5624,300.5624,276.0721,293.438,182182.0],["2016-02-09",284.9776,286.7587,256.4799,271.6193,187356.0],["2016-02-10",266.7212,281.4154,261.3779,264.4948,124400.0],["2016-02-11",256.0346,257.8157,238.2235,255.5893,215454.0],["2016-02-12",261.8232,277.4079,257.8157,265.8307,149224.0],["2016-02-16",273.4004,288.0945,268.5023,280.5248,246524.0],["2016-02-17",294.7738,333.5129,294.7738,318.8188,334788.0],["2016-02-18",325.0526,327.2789,301.0076,310.8037,192944.0],["2016-02-19",300.5624,306.7963,287.6493,306.351,178206.0],["2016-02-22",306.351,331.7318,306.351,325.4979,131586.0],["2016-02-23",318.3735,341.0826,301.8982,306.351,175606.0],["2016-02-24",293.8832,309.9132,286.7587,308.5773,109672.0],["2016-02-25",303.6793,307.6868,276.9626,307.2415,167942.0],["2016-02-26",315.7018,332.6223,309.9132,325.0526,150230.0],["2016-02-29",327.7243,334.8488,316.1471,318.8188,196652.0],["2016-03-01",329.5053,337.9656,301.8981,305.9056,369032.0],["2016-03-02",303.234,332.6223,298.3359,332.6223,301078.0],["2016-03-03",331.2865,396.297,327.7243,372.252,315498.0],["2016-03-04",385.6103,403.8667,365.1275,369.135,335642.0],["2016-03-07",369.1351,401.195,361.5653,382.9387,324964.0],["2016-03-08",376.2126,378.903,339.8917,360.5184,242026.0],["2016-03-09",375.7642,382.4903,347.5146,369.4865,197082.0],["2016-03-10",367.2444,385.1807,356.9311,378.4546,182676.0],["2016-03-11",394.5972,421.95,390.5616,412.5335,244080.0],["2016-03-14",397.2876,405.3589,386.0775,404.0137,211346.0],["2016-03-15",394.1488,397.7361,378.0062,394.1488,142026.0],["2016-03-16",403.1169,409.843,386.9743,399.0813,151618.0],["2016-03-17",408.4978,432.2633,399.9781,425.5372,244740.0],["2016-03-18",429.5728,441.2314,404.0137,409.843,324528.0],["2016-03-21",406.7042,423.7436,397.736,421.95,126172.0],["2016-03-22",415.2239,417.0175,397.7361,401.3233,144710.0],["2016-03-23",394.5972,403.5654,375.3158,379.7998,139532.0],["2016-03-24",367.2444,390.1131,359.6215,389.6647,135752.0],["2016-03-28",391.9068,394.1488,376.661,389.2164,102556.0],["2016-03-29",378.4546,404.4621,374.8673,400.4265,135844.0],["2016-03-30",406.7041,415.2239,395.494,407.601,137106.0],["2016-03-31",406.7042,418.8112,400.8749,412.5335,183636.0],["2016-04-01",401.7717,410.7398,392.3552,399.9781,158716.0],["2016-04-04",397.2877,410.2914,382.0419,392.3552,152220.0],["2016-04-05",386.0775,400.8749,381.1451,391.4584,260030.0],["2016-04-06",399.0813,412.9819,384.2839,412.9819,144014.0],["2016-04-07",408.9462,424.192,394.5972,399.9781,136360.0],["2016-04-08",414.3271,430.0213,412.9819,421.0532,124922.0],["2016-04-11",426.8824,437.6442,423.7436,430.0213,102384.0],["2016-04-12",433.6085,460.0645,430.9181,450.1996,166756.0],["2016-04-13",454.6836,468.1358,445.2671,457.374,217030.0],["2016-04-14",459.616,463.2033,439.4378,449.3027,151208.0],["2016-04-15",441.6798,442.1282,422.8468,438.541,158590.0],["2016-04-18",417.0175,455.5804,414.7754,448.4059,174278.0],["2016-04-19",453.3384,471.7231,448.8544,465.4454,143960.0],["2016-04-20",460.5129,473.0683,453.7868,467.239,153892.0],["2016-04-21",469.481,476.2071,457.3741,468.5842,103196.0],["2016-04-22",471.2746,495.4885,470.8262,486.072,156858.0],["2016-04-25",485.1752,486.5205,458.7193,464.997,162458.0],["2016-04-26",448.4059,452.89,399.9781,419.2596,520284.0],["2016-04-27",442.1283,461.4097,433.1601,440.7831,383856.0],["2016-04-28",438.0925,464.9969,433.6085,448.4059,188284.0],["2016-04-29",452.4416,474.8619,430.4697,439.4378,222058.0],["2016-05-02",437.6442,444.3703,408.9462,416.1207,206854.0],["2016-05-03",411.1883,411.1883,386.5259,403.5654,162330.0],["2016-05-04",404.4621,415.6723,376.2125,376.6609,196488.0],["2016-05-05",390.1131,393.7004,361.8636,365.4508,176412.0],["2016-05-06",365.0024,385.6291,360.07,374.4189,136510.0],["2016-05-09",369.9349,369.9349,351.1019,358.7248,102248.0],["2016-05-10",363.2088,379.3514,360.07,375.7642,162184.0],["2016-05-11",370.8317,379.7998,356.4827,369.9349,206074.0],["2016-05-12",377.1094,384.2839,360.9668,372.177,140192.0],["2016-05-13",367.2445,376.661,355.1375,363.6572,163146.0],["2016-05-16",374.419,386.0776,371.7286,372.177,109776.0],["2016-05-17",372.1769,390.5616,371.7285,382.0419,169398.0],["2016-05-18",378.903,385.6291,357.8279,360.07,150940.0],["2016-05-19",356.4827,360.07,341.2369,355.5859,202034.0],["2016-05-20",356.4827,370.8317,356.0343,363.2088,114894.0],["2016-05-23",357.3795,365.8993,351.5503,360.07,101036.0],["2016-05-24",365.8992,373.0737,359.6216,368.1413,139364.0],["2016-05-25",373.9705,395.494,372.1769,393.7004,156214.0],["2016-05-26",400.8748,414.7754,398.1844,400.8748,203200.0],["2016-05-27",398.1845,406.7042,393.252,406.7042,154924.0],["2016-05-31",409.843,429.1245,408.0494,421.5016,183816.0],["2016-06-01",406.2558,410.2915,389.6648,405.8074,253762.0],["2016-06-02",397.736,402.6685,390.1131,400.4265,149904.0],["2016-06-03",400.8749,414.7755,397.2876,408.9462,93794.0],["2016-06-06",415.6723,462.3065,415.6723,460.5129,196448.0],["2016-06-07",465.8938,492.7982,460.5129,486.5205,231944.0],["2016-06-08",495.9893,505.4582,476.1498,485.6187,176744.0],["2016-06-09",475.2479,491.4803,465.3281,484.2659,131564.0],["2016-06-10",468.9354,482.4624,463.5246,467.5827,118822.0],["2016-06-13",459.9173,478.4042,454.9574,464.4263,123544.0],["2016-06-14",459.9174,474.3462,455.4084,467.5827,108276.0],["2016-06-15",462.1719,474.3462,458.1138,463.9755,142732.0],["2016-06-16",456.7611,456.7611,440.9796,454.9575,133550.0],["2016-06-17",463.5245,477.0515,460.8191,469.8371,179012.0],["2016-06-20",484.2659,489.2258,466.2299,467.1317,133356.0],["2016-06-21",465.7791,482.9132,460.8192,477.0515,152126.0],["2016-06-22",483.3641,488.7749,472.5425,474.797,113222.0],["2016-06-23",485.6187,489.6768,481.1097,486.5205,108986.0],["2016-06-24",457.212,471.6407,453.6048,453.6048,221782.0],["2016-06-27",442.7832,443.685,415.2783,417.0819,172358.0],["2016-06-28",431.9616,438.7251,421.5909,429.7071,182736.0],["2016-06-29",439.176,444.5868,431.9616,438.7251,182312.0],["2016-06-30",436.9215,454.0557,431.9616,453.1539,121894.0],["2016-07-01",451.8012,479.306,451.8012,477.0515,102690.0],["2016-07-05",464.4263,466.2299,429.2562,444.1358,138762.0],["2016-07-06",438.2742,445.9395,430.158,437.3724,213496.0],["2016-07-07",440.9796,453.1539,423.8454,428.3544,166626.0],["2016-07-08",439.1759,448.6448,431.5107,442.7831,126728.0],["2016-07-11",448.194,453.6048,422.4927,422.9436,180212.0],["2016-07-12",440.9796,467.1317,437.8233,459.4664,216706.0],["2016-07-13",458.5647,464.4264,437.3724,438.7251,145838.0],["2016-07-14",445.9395,451.3503,434.667,435.5688,108590.0],["2016-07-15",439.176,445.9395,436.0197,437.8233,89678.0],["2016-07-18",434.2161,445.9395,429.7071,443.2341,115664.0],["2016-07-19",439.6269,444.1359,425.1981,429.7071,138942.0],["2016-07-20",424.2963,434.2161,414.3766,425.649,160940.0],["2016-07-21",423.8454,436.0197,415.7292,417.0819,102212.0],["2016-07-22",418.8856,421.14,408.5149,420.6891,108304.0],["2016-07-25",415.7292,418.8855,412.122,416.1801,86056.0],["2016-07-26",413.0239,427.9035,412.1221,425.649,83546.0],["2016-07-27",430.158,439.6269,406.7113,411.2202,114706.0],["2016-07-28",411.2202,421.14,400.8495,404.4567,107652.0],["2016-07-29",401.3004,409.4166,394.086,405.8094,179578.0],["2016-08-01",399.046,399.4969,383.2645,388.2244,137036.0],["2016-08-02",394.5369,398.595,381.4608,391.8315,127566.0],["2016-08-03",391.8316,409.4166,382.3627,408.9657,227722.0],["2016-08-04",407.6131,424.7472,407.6131,413.9257,136524.0],["2016-08-05",415.7292,422.0418,412.5729,417.5328,146834.0],["2016-08-08",424.2963,446.8412,424.2963,436.4706,151518.0],["2016-08-09",439.176,445.9395,433.7652,440.9796,124144.0],["2016-08-10",442.3323,446.8413,428.3544,429.7071,150058.0],["2016-08-11",431.0598,438.7251,425.1981,435.1179,162060.0],["2016-08-12",438.7251,443.685,426.5508,431.5107,156994.0],["2016-08-15",437.8233,463.5246,435.1179,454.0557,179652.0],["2016-08-16",455.8593,470.739,450.4485,464.8773,134978.0],["2016-08-17",460.8191,465.779,441.4305,445.4886,190182.0],["2016-08-18",451.3503,470.2881,450.8994,464.8773,88132.0],["2016-08-19",461.7209,463.0736,447.7431,457.6628,113106.0],["2016-08-22",449.0958,453.1539,438.7251,447.7431,103546.0],["2016-08-23",447.2922,463.0736,445.0377,462.6227,151608.0],["2016-08-24",457.212,463.5246,447.2922,447.2922,154598.0],["2016-08-25",448.194,456.3102,442.7832,453.1539,121224.0],["2016-08-26",455.4084,460.3683,442.7832,444.5868,111558.0],["2016-08-29",441.4305,450.8994,438.2742,448.194,68746.0],["2016-08-30",455.8593,461.7209,443.685,449.9976,150762.0],["2016-08-31",445.0377,459.9174,444.5868,448.194,141924.0],["2016-09-01",443.685,448.6449,436.9215,446.3904,116886.0],["2016-09-02",453.1539,463.9754,452.703,457.2119,100856.0],["2016-09-06",459.9174,474.797,456.3102,474.3461,99794.0],["2016-09-07",473.8952,482.0114,469.3863,477.0515,128584.0],["2016-09-08",481.5605,496.8911,472.9934,492.3821,116002.0],["2016-09-09",484.6745,486.488,464.7253,464.7253,139806.0],["2016-09-12",457.9245,470.166,448.8567,462.9118,152452.0],["2016-09-13",453.844,455.6575,415.7592,422.1066,195632.0],["2016-09-14",418.026,437.0685,412.132,418.9328,158562.0],["2016-09-15",423.9202,443.416,418.9329,434.3481,192446.0],["2016-09-16",423.9201,443.4159,423.0133,435.7083,204704.0],["2016-09-19",439.7888,447.4965,437.5219,437.5219,113132.0],["2016-09-20",436.1617,447.0431,427.0939,438.8821,146748.0],["2016-09-21",447.4965,458.3779,443.416,455.2041,145704.0],["2016-09-22",465.6321,476.0601,465.6321,473.3397,114282.0],["2016-09-23",469.2592,478.7804,452.4838,453.3906,128250.0],["2016-09-26",457.0177,476.0601,452.9371,466.9922,148820.0],["2016-09-27",454.7507,462.9117,447.043,461.0981,180920.0],["2016-09-28",467.4457,510.9712,464.2719,510.5178,242276.0],["2016-09-29",515.9585,544.5221,513.6915,535.0009,270856.0],["2016-09-30",541.8017,559.0305,533.6406,551.3229,140714.0],["2016-10-03",555.8568,563.5645,541.3483,557.6704,122638.0],["2016-10-04",559.0305,564.9246,537.7211,541.3483,164206.0],["2016-10-05",555.4033,577.6194,555.4033,566.738,157448.0],["2016-10-06",572.1789,584.4204,563.5645,576.2594,138896.0],["2016-10-07",576.7128,583.0602,569.4585,571.2721,123126.0],["2016-10-10",582.6068,594.395,582.6068,586.2339,141798.0],["2016-10-11",582.6069,592.1281,574.4458,590.7679,104448.0],["2016-10-12",583.5137,593.9416,578.5264,583.967,103506.0],["2016-10-13",579.8865,598.4755,574.8992,594.395,135890.0],["2016-10-14",600.2891,603.9162,581.7,583.5136,93722.0],["2016-10-17",585.3272,588.5009,574.8992,574.8992,75270.0],["2016-10-18",588.9543,596.2085,581.2466,595.7551,144798.0],["2016-10-19",607.9966,617.5178,595.3017,601.1957,133654.0],["2016-10-20",589.4078,603.4629,583.9671,594.8484,123750.0],["2016-10-21",590.3145,593.9416,578.5263,591.6746,125804.0],["2016-10-24",596.2086,596.2086,576.7128,591.2213,98122.0],["2016-10-25",588.0475,599.8357,578.5263,578.9797,126850.0],["2016-10-26",564.9245,586.2339,550.8694,556.3101,177904.0],["2016-10-27",564.0178,569.4585,536.361,545.8822,141622.0],["2016-10-28",548.1492,556.3103,540.4416,541.8018,217072.0],["2016-10-31",548.1491,553.5898,534.094,539.5347,194356.0],["2016-11-01",548.6025,554.95,521.3991,535.4542,170816.0],["2016-11-02",518.2253,527.7465,511.8778,513.6914,129020.0],["2016-11-03",512.7848,527.7467,510.5178,519.1323,121966.0],["2016-11-04",515.9585,534.5475,499.183,525.933,227106.0],["2016-11-07",537.2679,547.6958,535.4543,537.7213,145820.0],["2016-11-08",533.6407,550.8695,527.2932,548.1492,106388.0],["2016-11-09",545.8822,573.9924,541.3483,567.1915,129590.0],["2016-11-10",561.7508,579.433,556.7635,573.9923,130942.0],["2016-11-11",565.8313,573.539,549.9627,570.3652,148962.0],["2016-11-14",570.8187,584.8738,568.5517,579.8865,102308.0],["2016-11-15",592.5814,618.4247,592.5814,613.4374,172824.0],["2016-11-16",611.1704,617.9713,599.3823,615.7043,99800.0],["2016-11-17",624.7722,631.1197,613.4375,617.0646,82276.0],["2016-11-18",622.9585,627.039,615.2509,617.5178,76752.0],["2016-11-21",634.7467,655.1493,634.7467,644.7213,123084.0],["2016-11-22",646.9883,651.9756,632.4798,642.001,110618.0],["2016-11-23",634.7467,661.9501,634.7467,659.2298,92066.0],["2016-11-25",651.9757,653.3358,638.3739,647.8951,75368.0],["2016-11-28",653.7891,656.5095,612.0772,612.0772,156814.0],["2016-11-29",597.1154,602.5561,582.1535,597.1154,149040.0],["2016-11-30",644.2679,748.0944,644.2679,729.9587,359706.0],["2016-12-01",748.5478,761.6961,731.319,747.1876,253416.0],["2016-12-02",746.2808,786.1792,746.2808,773.0309,169770.0],["2016-12-05",783.4588,801.5945,775.7512,792.98,151232.0],["2016-12-06",781.1919,793.8868,769.4037,773.9376,163104.0],["2016-12-07",758.9757,777.5647,744.0138,754.8952,142738.0],["2016-12-08",759.8826,764.4165,742.6537,757.1622,99898.0],["2016-12-09",768.4969,773.0308,745.8274,753.535,124854.0],["2016-12-12",782.2023,801.7687,756.7204,759.9056,108822.0],["2016-12-13",774.0116,774.0116,732.1485,744.8895,124192.0],["2016-12-14",735.789,743.5245,712.1272,719.8628,124304.0],["2016-12-15",714.4022,733.9687,707.1217,724.413,94482.0],["2016-12-16",728.9633,729.4184,710.307,716.2224,134934.0],["2016-12-19",715.7674,728.0533,700.2962,721.6828,155064.0],["2016-12-20",739.429,754.9002,733.0586,754.4451,190486.0],["2016-12-21",758.5405,768.0962,751.2599,760.3606,115672.0],["2016-12-22",759.9055,763.0907,746.7095,748.0746,65044.0],["2016-12-23",744.4345,752.6251,732.6036,742.1593,43220.0],["2016-12-27",751.7149,760.3606,747.1646,752.17,49126.0],["2016-12-28",758.9956,764.456,733.0587,737.609,66488.0],["2016-12-29",733.9687,742.1593,730.7834,739.8841,51336.0],["2016-12-30",739.8841,758.9954,738.0639,746.2545,69898.0],["2017-01-03",770.8263,782.2022,744.4344,764.9109,98508.0],["2017-01-04",774.4666,799.0384,773.5565,795.8531,130112.0],["2017-01-05",808.139,814.9645,792.6679,803.5887,103888.0],["2017-01-06",806.319,837.2612,796.3082,827.2505,131106.0],["2017-01-09",814.9646,827.7055,807.684,817.6948,81820.0],["2017-01-10",809.9593,821.3351,798.1284,804.9539,272502.0],["2017-01-11",812.6894,832.7109,802.6787,827.7055,268150.0],["2017-01-12",834.9861,836.3512,795.8532,797.2183,163542.0],["2017-01-13",796.3083,803.1338,785.8425,786.7526,118324.0],["2017-01-17",793.5781,799.0385,780.8371,793.5781,123968.0],["2017-01-18",787.2076,808.1391,783.1123,790.8478,124258.0],["2017-01-19",794.488,806.7739,790.8478,796.7632,109930.0],["2017-01-20",810.8693,815.4196,795.3982,799.9485,79302.0],["2017-01-23",789.4827,793.578,768.5512,774.0116,95600.0],["2017-01-24",782.6573,785.8425,764.911,779.9271,122334.0],["2017-01-25",784.0223,794.9431,778.1069,783.1122,136068.0],["2017-01-26",790.8478,794.033,753.9901,757.1753,206830.0],["2017-01-27",751.2598,765.8209,734.8786,737.1538,159140.0],["2017-01-30",731.6935,734.8787,709.8519,713.4921,126522.0],["2017-01-31",716.2223,740.3391,705.3015,739.429,127494.0],["2017-02-01",744.4344,748.0747,723.5029,740.3391,101608.0],["2017-02-02",751.715,754.9002,715.3123,723.0479,128100.0],["2017-02-03",723.958,742.6144,723.958,737.609,106962.0],["2017-02-06",744.8896,744.8896,718.0427,719.8628,80840.0],["2017-02-07",713.9472,721.6828,700.2962,703.0264,123792.0],["2017-02-08",696.2008,718.0424,693.0156,705.3015,161702.0],["2017-02-09",705.3015,721.6827,703.9364,707.1216,125470.0],["2017-02-10",720.3177,733.0586,715.3123,716.2224,153816.0],["2017-02-13",709.852,729.4184,709.852,726.6882,130470.0],["2017-02-14",725.7781,730.7834,717.1324,729.4183,108968.0],["2017-02-15",724.868,727.5982,702.1164,707.5768,112250.0],["2017-02-16",707.5767,713.0371,690.2855,700.2962,109392.0],["2017-02-17",690.7405,699.3861,683.915,696.6559,79478.0],["2017-02-21",707.5767,715.7673,700.7512,702.1163,81806.0],["2017-02-22",693.0157,708.0317,692.5606,702.5714,120532.0],["2017-02-23",717.1324,718.9525,683.0049,687.1002,151146.0],["2017-02-24",679.3647,679.8197,659.7983,665.2587,137592.0],["2017-02-27",668.4438,690.7404,662.9834,684.825,121688.0],["2017-02-28",675.7244,682.0949,663.8935,666.1687,145914.0],["2017-03-01",676.6345,693.9258,676.1795,686.1902,135396.0],["2017-03-02",673.4493,686.6453,663.8936,664.3486,76380.0],["2017-03-03",665.2587,680.2748,659.3433,662.5285,81598.0],["2017-03-06",657.5231,671.1741,647.9674,670.7191,101202.0],["2017-03-07",670.2639,680.2747,653.8828,653.8828,154568.0],["2017-03-08",647.9673,647.9673,605.6492,612.9297,205534.0],["2017-03-09",605.6493,615.205,579.2574,602.009,274508.0],["2017-03-10",607.0372,615.7222,594.6953,614.3509,172986.0],["2017-03-13",608.8657,620.7504,606.5801,612.9796,85270.0],["2017-03-14",600.1807,602.4662,585.0961,598.3522,117418.0],["2017-03-15",598.3521,633.0922,598.3521,626.6927,156328.0],["2017-03-16",631.2638,634.4636,612.5224,618.9219,128554.0],["2017-03-17",620.7504,625.3214,615.2651,616.6364,117986.0],["2017-03-20",608.4085,618.4649,599.7235,615.2651,96874.0],["2017-03-21",618.4649,619.8362,594.6954,599.2664,88864.0],["2017-03-22",589.21,597.4379,573.6684,582.8105,136704.0],["2017-03-23",580.0679,586.9245,569.0974,578.6966,126384.0],["2017-03-24",578.6966,588.7529,564.5263,567.2689,131978.0],["2017-03-27",556.2985,556.2985,543.4995,549.899,159502.0],["2017-03-28",550.8131,573.2113,550.8131,570.9258,153914.0],["2017-03-29",570.0115,596.5236,565.8975,591.9526,125426.0],["2017-03-30",597.438,602.4661,587.8387,596.0667,108608.0],["2017-03-31",594.2381,602.466,589.21,597.4379,119444.0],["2017-04-03",601.5519,605.2088,574.5827,581.4393,113386.0],["2017-04-04",583.7248,607.4943,574.1256,607.0372,154144.0],["2017-04-05",635.3778,648.1768,613.8938,615.2651,253378.0],["2017-04-06",621.6646,630.3496,611.1511,629.4354,112764.0],["2017-04-07",630.3496,639.0346,623.0359,624.8643,93268.0],["2017-04-10",633.0922,638.1204,626.6927,637.6633,92506.0],["2017-04-11",637.2062,648.1768,627.607,648.1768,117742.0],["2017-04-12",643.6056,652.7478,613.4366,619.8361,161644.0],["2017-04-13",618.4648,624.4072,586.0102,586.4673,97680.0],["2017-04-17",586.4674,591.4955,576.8681,581.8963,119508.0],["2017-04-18",577.3253,591.4956,571.3829,573.2113,104180.0],["2017-04-19",575.0397,577.7824,545.7849,546.6992,163046.0],["2017-04-20",548.9846,550.8131,538.0141,538.0141,155366.0],["2017-04-21",537.0999,539.8426,528.4149,538.9283,175262.0],["2017-04-24",544.8707,544.8707,532.0717,537.557,97984.0],["2017-04-25",538.9283,541.2138,530.7004,538.0141,179246.0],["2017-04-26",532.5289,550.3561,532.5289,536.6429,172818.0],["2017-04-27",503.7311,511.959,458.9347,482.2471,527100.0],["2017-04-28",487.2753,487.7324,470.3624,472.6479,136608.0],["2017-05-01",470.8194,475.8476,463.5057,463.5057,154846.0],["2017-05-02",463.5058,474.0192,449.7926,456.1921,171434.0],["2017-05-03",454.3637,459.8489,441.1076,456.6492,209702.0],["2017-05-04",448.4213,449.7926,426.9373,433.3368,213484.0],["2017-05-05",434.251,466.2484,431.5084,465.3342,206272.0],["2017-05-08",461.6774,463.5058,443.8502,447.9642,191370.0],["2017-05-09",458.0205,459.849,442.936,453.4495,168748.0],["2017-05-10",459.849,475.8477,455.735,466.2484,240488.0],["2017-05-11",479.0474,479.0474,448.4213,451.1639,198482.0],["2017-05-12",451.1639,452.5352,435.1652,438.8221,145032.0],["2017-05-15",457.5634,469.9053,452.0782,458.9348,209248.0],["2017-05-16",463.5058,469.4482,453.9065,462.1345,124162.0],["2017-05-17",462.1344,462.1344,439.7362,441.5647,172312.0],["2017-05-18",436.0794,452.0781,424.1946,449.3355,150116.0],["2017-05-19",455.2779,482.7042,452.5352,480.8758,203826.0],["2017-05-22",487.2753,491.3893,467.6198,471.7337,190212.0],["2017-05-23",465.3342,470.8195,459.8489,460.7631,165150.0],["2017-05-24",461.2202,470.8195,445.6786,451.1639,242980.0],["2017-05-25",451.6211,459.3919,406.3676,408.196,406198.0],["2017-05-26",407.7388,410.9386,394.0256,399.968,384248.0],["2017-05-30",398.1396,404.9962,373.913,380.7696,294856.0],["2017-05-31",374.8272,406.3675,366.1422,402.2536,393680.0],["2017-06-01",401.7965,413.6812,396.7683,404.082,197852.0],["2017-06-02",402.2535,407.2817,392.1972,401.7964,162286.0],["2017-06-05",399.0538,405.4533,392.6543,402.7107,102178.0],["2017-06-06",401.3394,406.8246,386.2549,404.082,126140.0],["2017-06-07",396.7683,402.7107,363.3996,369.799,239628.0],["2017-06-08",375.2842,380.7695,363.3995,366.1421,186356.0],["2017-06-09",366.5993,393.1114,361.114,381.2267,211244.0],["2017-06-12",385.3406,398.5967,383.9693,394.0256,244854.0],["2017-06-13",394.4828,414.1383,391.283,410.9386,162648.0],["2017-06-14",407.2817,408.6531,382.1409,389.4546,180512.0],["2017-06-15",380.3125,392.6544,370.2562,372.5417,201736.0],["2017-06-16",372.9987,375.2843,363.8566,372.9987,190260.0],["2017-06-19",374.8272,385.3406,371.1703,377.5698,109406.0],["2017-06-20",369.3419,372.5416,358.3713,363.8566,216290.0],["2017-06-21",360.6569,360.6569,327.2881,339.1729,299526.0],["2017-06-22",340.5442,351.0576,338.2587,349.2292,148340.0],["2017-06-23",350.1434,360.1998,348.315,359.7426,204506.0],["2017-06-26",361.5711,372.0845,355.6287,362.4853,145590.0],["2017-06-27",361.5712,371.1704,357.0001,367.0564,200448.0],["2017-06-28",367.0563,378.9411,367.0563,371.6274,204466.0],["2017-06-29",373.4559,386.2548,371.1703,372.0845,139728.0],["2017-06-30",375.2843,378.0269,363.8566,372.0845,148560.0],["2017-07-03",375.2843,397.6825,373.4559,394.0256,105504.0],["2017-07-05",386.2548,388.0833,352.429,354.7145,230726.0],["2017-07-06",358.8285,361.5711,341.9155,342.3727,176042.0],["2017-07-07",334.1447,335.0589,316.7746,330.4878,241234.0],["2017-07-10",328.6594,339.63,326.831,338.2586,108100.0],["2017-07-11",338.2587,347.8579,331.8592,341.0013,157334.0],["2017-07-12",349.6863,357.0,335.516,343.7439,143890.0],["2017-07-13",344.6581,357.9142,342.8297,356.5429,107754.0],["2017-07-14",357.4571,360.6569,350.6006,355.6287,125604.0],["2017-07-17",353.8003,359.7427,343.2869,344.6582,132660.0],["2017-07-18",349.6863,351.5148,340.5442,344.201,101864.0],["2017-07-19",344.201,376.6556,344.201,366.5992,221564.0],["2017-07-20",371.1703,375.7414,355.6287,358.8285,164660.0],["2017-07-21",357.4571,362.9424,341.9155,351.5147,151996.0],["2017-07-24",353.3432,356.0858,342.8297,347.8579,98558.0],["2017-07-25",357.0,369.799,355.1716,365.6851,156240.0],["2017-07-26",370.7132,371.6275,357.0001,360.1998,109458.0],["2017-07-27",359.7426,363.3995,350.1434,359.7426,122158.0],["2017-07-28",359.7427,378.0269,357.4572,360.1998,152272.0],["2017-07-31",357.4571,358.8284,343.2868,352.4289,131654.0],["2017-08-01",351.9718,352.4289,338.2587,343.7439,150168.0],["2017-08-02",341.9155,356.5429,332.7734,351.5147,154992.0],["2017-08-03",352.8861,362.9424,335.9731,341.0013,289734.0],["2017-08-04",341.9156,350.1435,335.9732,346.0295,149638.0],["2017-08-07",341.4584,346.0295,318.6031,322.2599,241180.0],["2017-08-08",323.1742,330.4879,318.6031,322.2599,158812.0],["2017-08-09",324.0883,324.5455,316.7746,319.0602,153534.0],["2017-08-10",320.8886,325.9168,308.0896,311.2894,195612.0],["2017-08-11",309.0039,315.4034,307.1755,310.8323,113166.0],["2017-08-14",310.3752,311.7465,295.7478,303.5186,282398.0],["2017-08-15",306.2612,308.0897,293.0052,301.6902,204302.0],["2017-08-16",301.6902,305.347,282.4917,286.6057,182348.0],["2017-08-17",286.6056,294.8335,283.4059,290.2625,167386.0],["2017-08-18",291.6338,311.7465,289.8054,300.3188,180068.0],["2017-08-21",296.2049,304.4328,295.2907,295.7478,133498.0],["2017-08-22",298.0333,305.347,297.1191,303.9757,113838.0],["2017-08-23",301.2331,309.461,297.5762,305.8041,105960.0],["2017-08-24",302.6043,306.7183,298.9475,302.6043,86066.0],["2017-08-25",303.9757,315.8605,303.5186,312.6607,138396.0],["2017-08-28",314.4892,316.7747,298.0333,304.8899,139020.0],["2017-08-29",300.7759,307.1754,298.4904,302.6043,92186.0],["2017-08-30",300.7759,301.6902,293.0051,295.7478,235152.0],["2017-08-31",299.8618,301.6902,294.8336,299.4047,155602.0],["2017-09-01",298.9475,305.347,293.9194,302.1473,112384.0],["2017-09-05",309.9181,322.2599,306.7183,315.4034,168808.0],["2017-09-06",319.9744,327.2881,318.6031,323.1742,146424.0],["2017-09-07",322.7171,324.0884,312.2036,317.2318,116644.0],["2017-09-08",314.4892,317.2318,294.3765,298.0333,173678.0],["2017-09-11",296.662,307.6325,294.3765,305.347,217144.0],["2017-09-12",307.6326,321.3458,303.5186,313.1179,167434.0],["2017-09-13",321.3457,333.2305,317.2317,330.4878,189360.0],["2017-09-14",336.8874,351.5148,335.0589,339.1729,211864.0],["2017-09-15",336.4302,341.4584,331.4021,340.0871,165018.0],["2017-09-18",339.63,349.6863,339.63,349.2292,150084.0],["2017-09-19",350.6006,351.0577,338.7158,341.9156,164558.0],["2017-09-20",345.1153,365.2279,342.8297,362.0282,195162.0],["2017-09-21",360.1998,360.6569,351.0577,355.6287,125186.0],["2017-09-22",352.429,362.0282,351.9719,359.2856,108700.0],["2017-09-25",367.0564,386.2548,366.1422,378.9411,267048.0],["2017-09-26",375.2843,382.1409,370.2561,382.1409,133978.0],["2017-09-27",382.598,385.7977,367.0564,375.2843,169630.0],["2017-09-28",378.0269,382.598,362.9424,371.6274,221948.0],["2017-09-29",372.5416,375.2843,363.3995,368.8848,201992.0],["2017-10-02",360.6569,367.5135,354.7145,362.4853,251832.0],["2017-10-03",359.7427,363.3995,352.429,356.5429,132886.0],["2017-10-04",357.4571,361.5711,352.886,357.0,103012.0],["2017-10-05",356.5429,366.5992,356.5429,365.2279,125922.0],["2017-10-06",351.5148,359.2856,343.2868,345.1153,180106.0],["2017-10-09",345.5723,353.3431,345.1152,351.0576,103794.0],["2017-10-10",357.4571,362.0282,343.2868,343.2868,139924.0],["2017-10-11",344.201,346.4865,334.1447,338.2586,171986.0],["2017-10-12",333.6876,336.4303,323.1742,331.4021,183294.0],["2017-10-13",337.8015,346.4866,335.0589,335.9731,121052.0],["2017-10-16",341.0013,343.7439,331.4021,332.7734,104352.0],["2017-10-17",330.945,334.6018,326.831,334.6018,116422.0],["2017-10-18",336.4302,338.7158,321.8028,323.1742,137466.0],["2017-10-19",317.6889,324.5455,307.6325,313.5749,220528.0],["2017-10-20",313.5749,314.032,302.1473,306.2612,127568.0],["2017-10-23",308.0897,309.0039,293.4623,293.9194,193518.0],["2017-10-24",295.7478,302.1473,287.977,293.9194,311606.0],["2017-10-25",286.6056,298.9475,258.265,293.0051,1017586.0],["2017-10-26",293.0052,296.6621,274.2638,280.6633,361296.0],["2017-10-27",272.4354,275.178,243.1806,253.694,801000.0],["2017-10-30",253.694,262.3791,251.4085,253.694,291936.0],["2017-10-31",253.2369,257.808,251.4085,257.3509,278572.0],["2017-11-01",261.4649,273.3496,255.9796,263.7504,243014.0],["2017-11-02",264.6645,266.0359,253.694,256.8937,186670.0],["2017-11-03",257.808,271.9783,254.6082,269.6927,208290.0],["2017-11-06",270.607,287.5199,267.4072,284.7773,339420.0],["2017-11-07",285.6914,287.0627,276.0922,282.9488,226862.0],["2017-11-08",287.5199,293.9194,281.5775,286.6057,220880.0],["2017-11-09",285.2343,295.7478,284.7772,289.3483,143412.0],["2017-11-10",289.3483,296.2049,283.863,292.548,202374.0],["2017-11-13",288.8912,289.3483,276.5493,279.7491,252846.0],["2017-11-14",276.0922,277.4635,259.1793,261.0077,209226.0],["2017-11-15",255.9796,266.493,252.7798,264.2075,201634.0],["2017-11-16",262.8361,269.6927,258.7221,259.6364,179072.0],["2017-11-17",264.2074,269.6927,259.6364,264.6645,124016.0],["2017-11-20",262.8361,270.607,261.0077,267.8643,161886.0],["2017-11-21",269.6927,276.0922,258.2651,262.8361,167474.0],["2017-11-22",266.9501,272.8925,265.1217,266.493,107268.0],["2017-11-24",270.6069,270.6069,261.4648,262.379,77732.0],["2017-11-27",259.6364,262.379,254.6082,255.5224,157854.0],["2017-11-28",255.5224,257.3509,250.9514,255.9795,209378.0],["2017-11-29",255.0653,261.9219,251.4084,260.5506,193366.0],["2017-11-30",265.1216,282.9488,265.1216,276.0922,265526.0],["2017-12-01",279.7491,295.2907,279.292,290.7196,239686.0],["2017-12-04",289.8054,303.0615,289.3483,293.0051,223214.0],["2017-12-05",291.1767,294.3764,280.6632,284.3201,141526.0],["2017-12-06",280.6633,281.5775,267.4072,271.9782,171884.0],["2017-12-07",272.8925,279.292,271.0641,277.9207,117368.0],["2017-12-08",283.863,287.977,276.0922,276.0922,147226.0],["2017-12-11",277.9207,282.9488,275.178,277.9207,229276.0],["2017-12-12",281.1523,289.4622,275.6124,277.459,228196.0],["2017-12-13",279.3056,280.6906,264.0707,268.2257,266194.0],["2017-12-14",264.0707,269.149,255.7608,257.6075,396010.0],["2017-12-15",258.9925,260.3775,249.7593,252.9909,367022.0],["2017-12-18",253.9142,267.3024,248.3743,264.0708,279400.0],["2017-12-19",265.4558,280.229,261.3008,279.3057,362536.0],["2017-12-20",281.6139,293.1555,279.7673,287.1539,288646.0],["2017-12-21",287.1539,307.467,281.1523,301.9271,293424.0],["2017-12-22",301.4654,304.6971,296.3871,297.7721,115604.0],["2017-12-26",300.5421,308.852,297.7721,306.082,101712.0],["2017-12-27",306.5437,307.467,300.0804,305.6204,98280.0],["2017-12-28",306.0821,313.4687,306.0821,311.1603,114704.0],["2017-12-29",312.5453,315.777,303.7738,315.3153,139510.0],["2018-01-02",317.6236,319.4702,310.237,317.1619,185138.0],["2018-01-03",319.4703,333.3201,316.2386,325.4719,238002.0],["2018-01-04",327.7802,342.0917,322.2402,337.9367,258340.0],["2018-01-05",336.09,338.3984,325.0101,331.4734,243824.0],["2018-01-08",330.5501,346.2467,326.8568,344.8617,342316.0],["2018-01-09",345.3234,354.0949,334.2435,341.6301,213360.0],["2018-01-10",344.8616,351.3249,333.3201,349.4783,385038.0],["2018-01-11",353.6332,380.4097,350.8633,370.2531,483844.0],["2018-01-12",369.3297,385.0263,369.3297,378.1013,274700.0],["2018-01-16",378.563,397.9528,373.0231,379.948,341274.0],["2018-01-17",374.8697,387.3346,359.1732,380.8713,225148.0],["2018-01-18",380.8713,384.103,367.0215,368.8681,221630.0],["2018-01-19",364.7131,376.2547,361.4815,374.8697,158530.0],["2018-01-22",375.3314,378.563,370.2531,373.4847,173526.0],["2018-01-23",374.408,377.6397,367.0214,374.8697,154412.0],["2018-01-24",375.3314,381.7946,364.7131,377.6397,176842.0],["2018-01-25",383.1797,388.2579,374.8697,381.7947,179894.0],["2018-01-26",385.0263,392.4129,379.0247,390.1046,137910.0],["2018-01-29",385.488,391.9512,379.0247,383.1797,142484.0],["2018-01-30",374.8697,377.178,360.5582,365.6365,196176.0],["2018-01-31",366.5598,369.3298,358.2499,361.9432,156276.0],["2018-02-01",363.3282,379.948,361.9432,376.2547,185480.0],["2018-02-02",368.4064,372.0997,352.2483,352.7099,180588.0],["2018-02-05",343.9383,355.0182,336.5517,343.9383,204018.0],["2018-02-06",331.9351,353.6332,329.6268,349.9399,178660.0],["2018-02-07",351.3249,363.3281,336.5517,337.475,156822.0],["2018-02-08",338.86,341.1683,312.0836,312.5453,212008.0],["2018-02-09",318.0852,318.0852,281.1523,301.4654,325024.0],["2018-02-12",306.082,314.8536,301.0038,305.1587,198406.0],["2018-02-13",300.5421,306.0821,292.6939,304.2354,162972.0],["2018-02-14",297.3104,319.9319,294.0788,315.7769,211152.0],["2018-02-15",315.3153,318.0853,297.7721,305.6204,182386.0],["2018-02-16",302.3888,309.7754,299.1571,305.6204,155644.0],["2018-02-20",306.082,312.5453,297.3104,300.5421,124770.0],["2018-02-21",299.6188,307.9287,296.3871,297.3105,108902.0],["2018-02-22",302.3887,316.7003,301.9271,308.3904,184466.0],["2018-02-23",310.237,319.9319,307.467,318.0852,109224.0],["2018-02-26",322.2402,322.7019,313.007,319.4703,81664.0],["2018-02-27",319.9319,324.5485,307.0054,307.467,146082.0],["2018-02-28",307.0054,314.392,284.3839,298.6955,304240.0],["2018-03-01",299.6188,311.1604,296.3872,307.0054,155666.0],["2018-03-02",301.4654,312.5453,295.9255,311.622,112170.0],["2018-03-05",308.3903,329.1651,307.467,325.9335,149630.0],["2018-03-06",329.6268,333.3201,322.7018,326.8568,116932.0],["2018-03-07",322.7019,331.0118,316.2386,321.7785,117118.0],["2018-03-08",325.4719,328.7035,316.7003,323.6252,90650.0],["2018-03-09",327.7801,339.3217,327.3185,331.4734,168890.0],["2018-03-12",331.939,342.6468,330.5424,337.0601,201896.0],["2018-03-13",337.9912,342.6467,327.749,331.4734,132660.0],["2018-03-14",333.8013,336.129,328.2146,331.0079,92740.0],["2018-03-15",331.4734,333.3357,316.1102,321.2313,160604.0],["2018-03-16",322.1624,332.4046,319.3691,325.8868,217080.0],["2018-03-19",325.4213,325.8868,312.8513,321.2313,120094.0],["2018-03-20",325.4213,330.0768,322.1624,327.2835,127890.0],["2018-03-21",331.9391,353.82,326.818,351.4923,188942.0],["2018-03-22",346.3712,358.9411,333.8012,335.6635,241360.0],["2018-03-23",338.9223,350.5611,331.939,341.7156,179838.0],["2018-03-26",347.3023,347.3023,331.0079,342.6467,114704.0],["2018-03-27",343.5778,344.5089,320.3002,323.0935,133800.0],["2018-03-28",320.7657,324.9557,315.6447,318.9035,100246.0],["2018-03-29",321.2313,326.818,314.7136,325.4213,180854.0],["2018-04-02",323.5591,323.5591,298.4192,304.0059,171094.0],["2018-04-03",306.3336,310.058,299.8159,308.1958,145300.0],["2018-04-04",298.4192,306.3336,296.557,304.4714,178158.0],["2018-04-05",307.2648,324.0247,306.7992,320.3002,176878.0],["2018-04-06",315.6447,321.6969,306.3336,311.4547,118654.0],["2018-04-09",315.1791,318.438,310.9892,311.4547,109546.0],["2018-04-10",318.438,335.1979,316.5758,329.6112,168036.0],["2018-04-11",329.6113,356.1478,329.6113,350.5611,242394.0],["2018-04-12",350.5611,355.2166,344.0434,351.0267,124380.0],["2018-04-13",353.82,363.131,351.9578,352.8889,179764.0],["2018-04-16",351.9578,353.3545,346.3712,349.1645,108800.0],["2018-04-17",349.63,358.01,347.3022,353.3544,144548.0],["2018-04-18",360.3377,372.4421,359.4066,364.0622,178350.0],["2018-04-19",366.3899,373.3732,360.8033,364.0622,167118.0],["2018-04-20",360.8033,364.0622,353.3545,359.8722,122696.0],["2018-04-23",357.0789,362.1999,349.63,359.4066,134614.0],["2018-04-24",362.6655,366.8554,351.4922,353.82,103642.0],["2018-04-25",351.4923,360.8033,345.9056,357.0789,146484.0],["2018-04-26",358.4755,371.0454,358.4755,364.5277,125602.0],["2018-04-27",360.3377,364.0622,353.3545,356.1478,135326.0],["2018-04-30",353.82,360.8033,352.8889,354.2856,110536.0],["2018-05-01",350.0956,354.2855,336.129,339.3878,304826.0],["2018-05-02",333.3357,359.8722,331.4734,351.9578,268798.0],["2018-05-03",352.4233,354.2856,335.6634,350.0956,169708.0],["2018-05-04",349.1645,356.1478,344.5089,351.0267,163736.0],["2018-05-07",356.6133,381.2876,354.7511,367.7866,211522.0],["2018-05-08",366.3899,372.4421,350.0956,371.9765,220702.0],["2018-05-09",379.891,392.9264,373.3732,373.8388,178276.0],["2018-05-10",363.5966,371.511,353.82,368.7177,1458258.0],["2018-05-11",368.7176,372.9076,365.4588,367.321,294810.0],["2018-05-14",369.6488,378.9599,367.7866,373.8388,443800.0],["2018-05-15",377.0976,381.2876,369.1832,378.9598,297956.0],["2018-05-16",380.822,394.3231,379.4254,390.5986,488480.0],["2018-05-17",394.7886,412.9452,394.3231,400.8408,463778.0],["2018-05-18",400.8408,404.5652,386.8742,386.8742,272486.0],["2018-05-21",391.9953,391.9953,383.6154,386.4087,371724.0],["2018-05-22",386.8742,391.5298,373.8388,375.2354,253928.0],["2018-05-23",371.511,378.0287,363.5966,369.1832,272238.0],["2018-05-24",361.7344,368.7177,358.4755,363.131,208418.0],["2018-05-25",353.82,355.6822,333.3357,338.9223,305952.0],["2018-05-29",332.4046,341.7156,329.6113,339.8534,203986.0],["2018-05-30",343.1123,360.8033,342.6467,356.6133,398284.0],["2018-05-31",351.4922,359.8722,346.8367,347.7678,241478.0],["2018-06-01",348.6989,352.8889,337.0601,338.9223,334682.0],["2018-06-04",340.7845,342.1811,334.2668,340.3189,196274.0],["2018-06-05",337.5257,345.4401,332.4046,339.8534,291742.0],["2018-06-06",341.2501,344.9745,336.5945,337.5256,312290.0],["2018-06-07",340.319,353.3544,339.3879,352.8889,281842.0],["2018-06-08",351.0267,357.0789,334.2668,337.0601,292116.0],["2018-06-11",336.1212,343.1629,331.8962,340.8156,193638.0],["2018-06-12",340.8156,343.6323,333.3046,336.1212,280084.0],["2018-06-13",334.7129,341.2851,333.774,334.7129,225180.0],["2018-06-14",339.4073,339.8768,326.2629,328.1407,235532.0],["2018-06-15",324.8546,326.2629,298.0963,301.8519,412700.0],["2018-06-18",300.913,307.9546,291.9936,292.9325,301058.0],["2018-06-19",289.1769,297.1574,285.8908,296.2185,324770.0],["2018-06-20",298.0963,305.6074,294.8102,301.8519,377352.0],["2018-06-21",297.6269,300.4436,290.5852,292.9325,174358.0],["2018-06-22",306.5463,318.2824,305.138,306.5463,311636.0],["2018-06-25",307.4852,308.4241,287.7686,291.0547,315620.0],["2018-06-26",291.0547,299.9741,284.0131,296.688,318582.0],["2018-06-27",302.3214,319.6907,301.3825,302.3214,242714.0],["2018-06-28",300.913,305.138,295.7491,300.4435,182646.0],["2018-06-29",307.4852,309.8324,300.4436,300.913,241910.0],["2018-07-02",299.0352,299.9741,284.0131,291.5241,232766.0],["2018-07-03",297.6269,302.7907,292.463,295.7491,117800.0],["2018-07-05",298.0963,299.0352,286.3603,287.7686,186526.0],["2018-07-06",286.3603,296.688,281.1964,295.2797,141420.0],["2018-07-09",297.1574,315.9352,297.1574,310.3018,231630.0],["2018-07-10",314.5268,321.099,308.8935,315.4657,173980.0],["2018-07-11",309.363,314.5269,297.1575,302.3214,224642.0],["2018-07-12",308.8935,311.7102,294.8102,296.688,265234.0],["2018-07-13",296.688,297.6269,284.9519,284.9519,307402.0],["2018-07-16",279.7881,283.5436,269.4603,283.0742,324642.0],["2018-07-17",280.2575,290.1158,272.2769,287.2991,364256.0],["2018-07-18",284.9519,286.8297,275.0936,282.1353,235080.0],["2018-07-19",279.3186,285.4213,276.9714,281.6658,249720.0],["2018-07-20",282.1352,282.6047,270.3992,277.4408,297830.0],["2018-07-23",278.3797,278.3797,266.1742,267.5826,249902.0],["2018-07-24",269.9298,276.502,266.1742,273.6853,243378.0],["2018-07-25",276.502,280.727,271.3381,277.9103,192158.0],["2018-07-26",277.4408,284.9519,272.2769,283.5436,181436.0],["2018-07-27",283.0742,291.9936,281.6658,282.1353,161444.0],["2018-07-30",286.8297,291.0547,284.4825,285.8908,123088.0],["2018-07-31",283.5436,284.0131,274.1548,280.727,179328.0],["2018-08-01",276.9714,304.1991,276.9714,299.0352,493824.0],["2018-08-02",293.4019,313.588,292.463,310.7713,329016.0],["2018-08-03",310.3018,321.5685,310.3018,314.9963,322476.0],["2018-08-06",318.7518,321.0991,305.138,306.0769,167974.0],["2018-08-07",318.7518,318.7518,303.2602,304.6685,138722.0],["2018-08-08",301.8519,306.5463,298.5658,304.1991,163950.0],["2018-08-09",302.7908,304.1991,293.4019,294.3408,178298.0],["2018-08-10",295.2797,307.0158,291.0547,303.7297,182740.0],["2018-08-13",301.3824,307.4852,297.6269,298.0963,165094.0],["2018-08-14",302.7908,307.4852,298.0963,299.0352,130112.0],["2018-08-15",294.3408,296.688,277.4408,278.8492,304040.0],["2018-08-16",281.6658,284.013,270.3992,272.7464,238432.0],["2018-08-17",275.5631,281.6658,271.3381,281.1964,163816.0],["2018-08-20",280.727,292.9325,278.8492,285.8908,203464.0],["2018-08-21",291.0547,297.6269,290.5852,291.9936,163932.0],["2018-08-22",297.1575,305.6074,294.8102,302.7908,189656.0],["2018-08-23",300.913,309.363,298.5658,305.138,157962.0],["2018-08-24",309.363,310.7713,299.5047,303.2602,133890.0],["2018-08-27",304.1991,307.0158,299.0353,299.5047,101948.0],["2018-08-28",300.913,303.7296,291.5241,291.9936,213642.0],["2018-08-29",292.9325,297.6269,292.9325,296.688,131484.0],["2018-08-30",296.2186,298.5658,291.5241,295.2797,139772.0],["2018-08-31",292.9325,295.2797,285.8908,289.6464,129768.0],["2018-09-04",290.5853,292.9325,284.0131,289.1769,122092.0],["2018-09-05",288.7075,288.7075,277.4409,284.0131,171566.0],["2018-09-06",284.0131,285.4214,268.5214,276.0325,311772.0],["2018-09-07",271.3381,273.6853,268.5214,273.2159,180564.0],["2018-09-10",274.6388,277.4848,268.4725,274.6388,260086.0],["2018-09-11",273.2159,290.2919,271.3185,286.9715,256000.0],["2018-09-12",293.6122,295.0352,286.4972,290.7662,148394.0],["2018-09-13",287.9202,291.7149,279.8565,280.8052,149926.0],["2018-09-14",280.8052,288.8689,277.4849,287.9202,154638.0],["2018-09-17",290.2918,291.2405,275.1132,277.9592,199050.0],["2018-09-18",282.2282,289.8175,281.7538,288.8688,200130.0],["2018-09-19",290.2918,301.6758,289.3432,297.4068,175762.0],["2018-09-20",304.0475,307.8422,297.8812,298.3555,133470.0],["2018-09-21",300.2528,304.5218,293.6122,295.9838,260874.0],["2018-09-24",302.6245,305.4705,291.2405,295.0352,286720.0],["2018-09-25",296.9325,300.2528,290.7662,291.2405,197268.0],["2018-09-26",287.9202,291.2405,280.8052,282.2282,353602.0],["2018-09-27",284.5998,288.8688,277.4848,284.5998,284780.0],["2018-09-28",282.2282,295.5095,281.2795,292.1892,281562.0],["2018-10-01",294.0865,306.8935,290.2918,302.6245,183708.0],["2018-10-02",303.5732,311.1625,303.0988,306.4192,284036.0],["2018-10-03",305.9449,308.7909,294.0865,307.8422,291472.0],["2018-10-04",303.0988,313.0598,301.2015,304.5218,310456.0],["2018-10-05",302.1502,305.4705,295.0352,300.2528,224494.0],["2018-10-08",294.0865,303.5731,292.6635,303.0988,173324.0],["2018-10-09",305.4705,315.4315,301.2015,310.2138,209120.0],["2018-10-10",312.1112,313.5342,291.2405,291.7149,261702.0],["2018-10-11",286.9715,295.0352,278.4335,283.6512,212532.0],["2018-10-12",289.8175,292.6635,282.2282,291.7149,161946.0],["2018-10-15",293.6122,302.1502,287.9202,297.4068,188806.0],["2018-10-16",297.4069,305.4705,295.0352,304.9962,122644.0],["2018-10-17",300.7272,303.0989,292.1892,296.4582,181366.0],["2018-10-18",290.7662,294.5609,283.6512,286.0229,217750.0],["2018-10-19",288.3945,294.5608,282.7025,283.1768,115456.0],["2018-10-22",282.7025,285.0742,276.0619,278.9079,134796.0],["2018-10-23",270.8442,271.3185,254.7169,261.3575,450838.0],["2018-10-24",265.6265,265.6265,236.2179,237.1665,396256.0],["2018-10-25",242.3842,246.6532,232.8975,242.8585,572296.0],["2018-10-26",236.2179,256.6142,235.7435,247.6019,336286.0],["2018-10-29",250.9222,252.8195,228.6285,231.4745,360662.0],["2018-10-30",227.2055,230.5259,212.9756,225.3082,451288.0],["2018-10-31",222.9365,249.4992,218.6675,235.7435,428770.0],["2018-11-01",237.1665,249.0249,234.3205,247.6019,266168.0],["2018-11-02",249.9735,260.4089,247.1275,258.0372,294154.0],["2018-11-05",264.6779,272.2672,261.3575,269.4212,244778.0],["2018-11-06",270.8442,272.2672,260.4089,263.7292,179366.0],["2018-11-07",268.4725,276.0619,252.8195,258.5115,240978.0],["2018-11-08",254.7169,258.5115,240.9612,242.8585,205896.0],["2018-11-09",242.8585,251.8709,233.8462,248.5505,217634.0],["2018-11-12",251.8709,253.2939,231.9489,232.8976,219012.0],["2018-11-13",231.4745,233.8462,221.0392,222.9365,372434.0],["2018-11-14",230.0516,233.8462,190.6819,211.0782,958156.0],["2018-11-15",209.6552,222.4622,208.2322,218.6675,326198.0],["2018-11-16",221.0392,221.5135,206.8092,208.7065,339782.0],["2018-11-19",206.3349,215.3472,203.4889,209.6552,322666.0],["2018-11-20",203.0146,203.9632,188.3102,189.7332,307184.0],["2018-11-21",195.8996,196.3739,190.2076,192.1049,183052.0],["2018-11-23",183.5669,186.8872,177.8749,183.5669,134676.0],["2018-11-26",186.4129,189.7332,178.3492,180.2466,318738.0],["2018-11-27",178.8236,182.1439,170.2856,173.1316,431168.0],["2018-11-28",173.6059,175.5032,161.2732,167.9139,737530.0],["2018-11-29",169.3369,174.5546,166.0166,166.4909,365996.0],["2018-11-30",163.6449,164.5936,149.8892,153.2096,440050.0],["2018-12-03",158.9016,160.3246,149.8892,152.2609,345512.0],["2018-12-04",152.7352,154.1582,144.1973,144.6716,353264.0],["2018-12-06",139.4539,149.8892,135.1849,145.1459,608174.0],["2018-12-07",150.8379,156.5299,143.2486,147.0433,1693416.0],["2018-12-10",144.1973,145.6203,130.4416,131.3903,380770.0],["2018-12-11",134.2363,137.5566,130.4416,136.6079,363852.0],["2018-12-12",139.5145,145.3276,137.5768,138.0612,352048.0],["2018-12-13",135.1547,137.0924,126.9194,129.3416,310542.0],["2018-12-14",126.435,126.435,119.1686,123.044,334886.0],["2018-12-17",123.5284,124.0129,116.7465,116.7465,348048.0],["2018-12-18",116.7465,116.7465,110.449,112.8711,311546.0],["2018-12-19",113.3555,117.2309,105.6047,106.0891,253082.0],["2018-12-20",104.1514,111.9022,99.3072,101.2449,332936.0],["2018-12-21",101.7293,104.1514,94.9474,96.4006,514584.0],["2018-12-24",95.4318,97.3695,90.1031,91.5564,211230.0],["2018-12-26",93.9785,101.2449,87.681,99.7916,277952.0],["2018-12-27",94.9473,96.885,89.6187,93.0096,286700.0],["2018-12-28",94.4629,99.3072,93.0096,97.3695,282914.0],["2018-12-31",98.3383,99.3072,91.5564,96.8851,283514.0],["2019-01-02",94.4629,106.5736,92.0408,106.0891,424382.0],["2019-01-03",107.058,114.3244,101.2449,113.3555,407734.0],["2019-01-04",118.1998,121.1063,112.8711,115.7776,426358.0],["2019-01-07",118.6842,130.3104,114.8088,128.8571,544570.0],["2019-01-08",134.6702,134.6702,123.044,127.4038,416624.0],["2019-01-09",129.826,146.2964,127.8883,143.3899,622778.0],["2019-01-10",141.4522,144.3587,133.7014,143.8743,377616.0],["2019-01-11",142.421,143.3899,134.1858,136.6079,257046.0],["2019-01-14",133.7014,143.3899,133.2169,136.6079,318914.0],["2019-01-15",139.9989,143.8743,137.5768,141.9366,286030.0],["2019-01-16",141.9366,143.8743,133.217,134.1858,252600.0],["2019-01-17",131.2793,140.4833,129.3415,139.5145,385784.0],["2019-01-18",141.9366,149.203,138.0612,148.2341,427816.0],["2019-01-22",143.3899,145.812,134.1858,135.1546,300820.0],["2019-01-23",139.0301,139.5145,130.7948,131.7637,196112.0],["2019-01-24",130.7948,141.4522,129.826,138.0612,237730.0],["2019-01-25",141.4522,143.8743,135.6391,140.4833,254610.0],["2019-01-28",138.0612,139.0301,132.2481,138.0612,231206.0],["2019-01-29",138.5456,145.3276,138.5456,142.9054,247014.0],["2019-01-30",144.8431,150.6562,139.9989,149.203,296468.0],["2019-01-31",148.7186,152.1095,140.9678,143.3899,380726.0],["2019-02-01",143.8743,156.9538,142.9055,151.6251,226214.0],["2019-02-04",149.6874,157.9226,148.7186,156.9538,199890.0],["2019-02-05",156.9538,157.4382,151.6251,155.9849,178960.0],["2019-02-06",153.5628,156.4694,151.1407,155.5005,125058.0],["2019-02-07",153.0784,155.9849,139.0301,142.421,323122.0],["2019-02-08",141.9366,143.8743,131.7637,133.7014,241484.0],["2019-02-11",132.7325,138.5456,130.7948,134.1858,254744.0],["2019-02-12",138.5456,143.3899,137.0923,140.9677,176954.0],["2019-02-13",141.4522,150.1718,141.4522,147.7497,151354.0],["2019-02-14",146.7809,151.6251,144.8432,151.1407,130980.0],["2019-02-15",152.1095,155.0161,147.7497,155.0161,273058.0],["2019-02-19",154.5317,157.4382,152.594,155.9849,154790.0],["2019-02-20",155.5005,161.798,155.5005,160.8292,270224.0],["2019-02-21",159.8603,161.3136,151.6251,152.1095,276002.0],["2019-02-22",154.5317,156.9538,146.7809,150.1718,231844.0],["2019-02-25",147.7497,154.5317,146.7808,150.6562,238046.0],["2019-02-26",150.1718,151.6251,145.812,148.7186,238920.0],["2019-02-27",143.8743,161.798,136.6079,159.3759,461708.0],["2019-02-28",159.3759,159.3759,147.7497,156.9538,250236.0],["2019-03-01",157.4382,161.3136,154.5317,157.9226,224416.0],["2019-03-04",158.8915,171.0021,158.8915,170.5177,351706.0],["2019-03-05",171.0021,173.9087,167.1267,173.4242,193040.0],["2019-03-06",170.5177,171.971,158.8915,164.7046,250762.0],["2019-03-07",165.189,166.1579,157.9226,161.3136,189914.0],["2019-03-08",155.0161,159.8603,150.1718,155.0161,163696.0],["2019-03-11",155.5005,161.3136,155.5005,158.8915,137126.0],["2019-03-12",160.8292,168.58,160.3448,168.0956,213390.0],["2019-03-13",169.5488,172.9398,165.189,169.0644,178562.0],["2019-03-14",163.2513,170.5177,162.7669,167.6111,131654.0],["2019-03-15",165.189,168.58,157.4382,158.8915,194798.0],["2019-03-18",159.3759,172.9398,159.3759,171.4865,221876.0],["2019-03-19",172.9398,176.3308,168.0956,170.5177,146098.0],["2019-03-20",169.5488,176.3308,166.6423,172.4554,177346.0],["2019-03-21",172.9398,179.2374,171.4865,179.2374,203134.0],["2019-03-22",175.8464,180.2062,165.189,169.0644,249702.0],["2019-03-25",168.58,170.5177,163.7357,167.6111,113688.0],["2019-03-26",173.4242,174.8775,164.7046,166.1579,141840.0],["2019-03-27",166.1579,169.0644,162.2825,164.2202,141324.0],["2019-03-28",161.798,169.0644,160.8292,168.0956,158750.0],["2019-03-29",171.971,172.9398,164.7046,166.6423,171556.0],["2019-04-01",170.5177,184.566,169.0644,183.1127,316806.0],["2019-04-02",183.5972,188.9258,178.2685,183.5972,188044.0],["2019-04-03",185.5349,188.9258,179.7218,182.1439,193936.0],["2019-04-04",181.175,186.5037,176.8152,185.0504,149540.0],["2019-04-05",185.5349,190.8636,183.1127,187.957,163966.0],["2019-04-08",188.9258,192.3168,186.0193,190.8635,191938.0],["2019-04-09",188.4414,193.2857,185.0505,188.9259,164192.0],["2019-04-10",189.8947,192.8013,186.5037,191.348,123026.0],["2019-04-11",189.4103,189.8947,179.2374,181.6595,246250.0],["2019-04-12",186.0193,187.4726,178.7529,180.2062,164774.0],["2019-04-15",179.7218,180.6906,174.3931,178.2685,111556.0],["2019-04-16",179.7218,187.957,177.2996,187.4726,130028.0],["2019-04-17",188.4414,193.7701,187.957,192.8013,177906.0],["2019-04-18",194.2545,197.6455,183.1128,184.0816,208462.0],["2019-04-22",187.4726,193.7701,186.5037,192.8013,185268.0],["2019-04-23",192.8013,197.6455,191.8324,194.2545,202886.0],["2019-04-24",194.2545,194.7389,184.566,186.0193,133736.0],["2019-04-25",185.0504,188.4414,178.2685,179.7218,164684.0],["2019-04-26",177.7841,182.1439,172.9398,174.8775,253070.0],["2019-04-29",175.3619,175.8464,166.6423,171.4865,239250.0],["2019-04-30",172.9398,173.4242,166.6423,169.5488,214556.0],["2019-05-01",160.8292,179.2374,160.8292,175.8464,362554.0],["2019-05-02",173.9087,174.8775,162.2825,173.4242,234762.0],["2019-05-03",175.8464,184.566,174.8775,180.6906,212530.0],["2019-05-06",177.2996,186.5037,174.3931,186.0193,154262.0],["2019-05-07",183.1127,185.5349,176.8152,184.566,237750.0],["2019-05-08",186.0193,193.2857,183.5972,187.957,178618.0],["2019-05-09",185.5349,190.8635,181.6595,188.4414,119474.0],["2019-05-10",187.957,190.3791,182.1439,186.0193,147974.0],["2019-05-13",182.1439,185.0505,170.0333,172.4554,209044.0],["2019-05-14",175.3619,181.6595,171.971,176.3308,253478.0],["2019-05-15",173.4242,185.0505,171.4865,181.175,212664.0],["2019-05-16",183.5972,186.9881,180.6906,183.5972,134104.0],["2019-05-17",181.175,183.1127,166.1579,166.6423,309580.0],["2019-05-20",164.7046,165.189,155.5005,155.9849,238570.0],["2019-05-21",156.4694,160.8292,154.5317,158.8915,243774.0],["2019-05-22",155.5005,159.3759,147.7497,150.1718,200654.0],["2019-05-23",143.8743,143.8743,119.1686,124.0129,497870.0],["2019-05-24",128.3727,132.2481,112.8711,113.8399,332210.0],["2019-05-28",115.2932,115.7776,107.5424,109.4801,211938.0],["2019-05-29",107.5424,113.3555,104.6359,112.3867,296550.0],["2019-05-30",112.8711,122.5596,110.449,111.4178,351490.0],["2019-05-31",105.1203,115.2932,104.1514,114.3244,263092.0],["2019-06-03",115.2932,123.044,114.3244,120.6219,301796.0],["2019-06-04",122.5596,127.4038,119.653,124.9817,187324.0],["2019-06-05",126.9194,129.826,113.3555,117.7153,372474.0],["2019-06-06",117.2309,124.9817,109.9645,113.8399,335524.0],["2019-06-07",113.8399,116.7465,108.0268,113.8399,464634.0],["2019-06-10",114.3244,121.5907,113.3555,115.7776,248432.0],["2019-06-11",119.1686,122.0752,114.3244,114.8088,257804.0],["2019-06-12",112.8711,114.8088,100.276,101.2449,423188.0],["2019-06-13",105.6047,111.9022,100.276,110.9334,299038.0],["2019-06-14",109.4801,110.449,95.9162,98.8228,385362.0],["2019-06-17",98.3383,103.667,95.9162,97.8539,248314.0],["2019-06-18",99.3072,111.9022,98.3383,108.5113,491716.0],["2019-06-19",113.8399,120.6219,110.449,119.653,373686.0],["2019-06-20",125.4661,134.1858,124.4973,130.3104,352902.0],["2019-06-21",130.7948,137.5768,128.3727,134.1858,360116.0],["2019-06-24",135.1546,137.0923,124.0129,125.4661,286650.0],["2019-06-25",125.4661,130.7948,123.044,127.8883,276160.0],["2019-06-26",131.7637,140.4833,130.3104,137.0923,298442.0],["2019-06-27",134.6702,139.9989,128.8571,129.826,289458.0],["2019-06-28",131.2792,141.4522,126.435,140.4833,1054348.0],["2019-07-01",147.2653,149.6874,142.9055,147.2653,326094.0],["2019-07-02",146.7809,147.2653,132.7325,137.0923,259872.0],["2019-07-03",136.1235,138.5456,128.8571,129.3416,146748.0],["2019-07-05",128.8571,132.2481,126.9194,128.3727,193198.0],["2019-07-08",127.4038,132.7325,120.6219,121.5907,358346.0],["2019-07-09",121.1063,125.4661,117.7153,119.653,224672.0],["2019-07-10",122.5596,131.7637,121.1063,130.3104,278924.0],["2019-07-11",131.2792,132.7325,125.9506,128.8571,158844.0],["2019-07-12",128.8571,132.7325,118.6842,118.6842,348166.0],["2019-07-15",119.653,122.5596,113.8399,113.8399,227348.0],["2019-07-16",113.8399,123.044,110.449,111.4178,354668.0],["2019-07-17",111.4178,114.8088,106.5735,106.5735,265416.0],["2019-07-18",106.5736,109.9645,103.1826,109.4801,270702.0],["2019-07-19",109.4801,111.9022,106.0891,108.9957,228718.0],["2019-07-22",109.9645,115.7776,109.9645,114.8088,183626.0],["2019-07-23",116.2621,124.4973,114.8088,121.1063,277950.0],["2019-07-24",121.5907,124.9817,114.3244,114.8088,214056.0],["2019-07-25",116.7465,116.7465,103.1826,105.1203,362002.0],["2019-07-26",105.1203,108.5112,102.6981,106.5735,208572.0],["2019-07-29",107.5424,108.0268,99.7916,101.7293,265232.0],["2019-07-30",96.8851,133.2169,96.4006,131.7637,546246.0],["2019-07-31",130.3104,147.7497,129.3415,143.3899,432142.0],["2019-08-01",139.9989,139.9989,120.1375,123.044,228048.0],["2019-08-02",123.5284,127.8883,115.7776,126.9194,185952.0],["2019-08-05",122.0752,126.9194,116.7465,123.5284,211308.0],["2019-08-06",125.9506,127.8883,113.8399,121.5907,242256.0],["2019-08-07",116.2621,118.1998,109.4801,117.7153,178040.0],["2019-08-08",119.1686,120.1375,110.449,112.8711,188956.0],["2019-08-09",113.3555,114.3244,103.667,109.9645,235806.0],["2019-08-12",112.3867,112.3867,100.7605,105.6047,261192.0],["2019-08-13",104.1514,107.5424,96.8851,97.8539,409664.0],["2019-08-14",93.4941,94.4629,88.6498,90.5875,444906.0],["2019-08-15",91.072,92.5252,84.7744,86.2277,248716.0],["2019-08-16",87.1965,94.4629,85.7433,94.4629,295946.0],["2019-08-19",95.9162,105.1203,95.9162,103.667,269756.0],["2019-08-20",102.6982,104.1514,95.9162,99.3072,182714.0],["2019-08-21",101.2449,102.6982,94.9473,94.9473,185046.0],["2019-08-22",95.9162,96.8851,90.5875,91.5564,202200.0],["2019-08-23",88.6498,92.0408,82.8367,82.8367,271520.0],["2019-08-26",86.2277,87.1965,79.4457,79.9302,188222.0],["2019-08-27",80.899,82.8367,77.508,79.9302,165056.0],["2019-08-28",80.4146,89.1342,77.508,85.7433,218058.0],["2019-08-29",87.681,90.5875,85.7433,89.1342,187756.0],["2019-08-30",88.6498,89.6187,79.9302,81.3834,186854.0],["2019-09-03",81.8679,82.8367,78.9613,80.899,90220.0],["2019-09-04",82.3523,90.1031,81.3834,88.1654,224076.0],["2019-09-05",90.1031,96.885,87.681,95.4318,306178.0],["2019-09-06",93.9785,100.276,89.1342,97.8539,204856.0],["2019-09-09",99.3072,109.9645,98.8227,107.5424,238462.0],["2019-09-10",109.4889,117.7614,108.5156,114.8417,333034.0],["2019-09-11",115.8149,119.7078,111.4353,117.7614,201000.0],["2019-09-12",111.922,112.4086,103.6495,107.5424,208038.0],["2019-09-13",108.029,113.8684,107.0558,111.922,131028.0],["2019-09-16",126.5205,134.793,122.1409,132.3599,378098.0],["2019-09-17",131.8733,133.3331,118.248,124.0874,273518.0],["2019-09-18",119.7078,120.6811,114.8417,120.6811,210050.0],["2019-09-19",123.1142,124.574,113.3818,115.3283,349854.0],["2019-09-20",114.355,121.6543,114.355,115.8149,311948.0],["2019-09-23",114.355,117.2748,110.9487,113.3818,178946.0],["2019-09-24",111.922,114.355,101.703,105.5959,200612.0],["2019-09-25",102.1896,105.5959,98.7833,101.703,111194.0],["2019-09-26",102.1896,102.6762,91.9707,95.377,251236.0],["2019-09-27",92.4573,99.7565,92.4573,93.9171,141232.0],["2019-09-30",92.4573,93.9171,88.0777,90.9974,193374.0],["2019-10-01",92.4573,93.9171,81.7517,82.7249,280226.0],["2019-10-02",83.2115,84.6714,76.8855,77.8588,380810.0],["2019-10-03",78.3454,82.2383,73.4792,78.832,261774.0],["2019-10-04",79.8052,81.2651,74.4524,76.3989,293352.0],["2019-10-07",76.8855,80.2918,74.9391,76.3989,228274.0],["2019-10-08",74.4524,79.8052,72.9926,75.9123,253624.0],["2019-10-09",77.3721,82.2383,76.3989,79.3186,189294.0],["2019-10-10",79.3186,81.2651,76.3989,78.832,154046.0],["2019-10-11",80.2918,87.5911,80.2918,86.6179,263910.0],["2019-10-14",84.6714,85.158,77.3721,84.6714,158022.0],["2019-10-15",83.6982,89.5376,82.2383,84.6714,116342.0],["2019-10-16",83.2115,91.9707,83.2115,89.0509,245272.0],["2019-10-17",89.051,89.5376,82.2383,84.1848,225790.0],["2019-10-18",84.6714,86.6179,79.3186,80.2918,243094.0],["2019-10-21",79.8052,88.0777,79.8052,84.6714,144130.0],["2019-10-22",86.1312,90.0242,84.1848,86.6179,167086.0],["2019-10-23",84.6714,89.5376,82.2383,85.158,193688.0],["2019-10-24",86.1313,87.1045,80.7785,83.2115,142930.0],["2019-10-25",83.6982,86.6179,81.7517,85.158,176350.0],["2019-10-28",86.1313,86.6179,82.2383,83.2115,171002.0],["2019-10-29",81.2651,94.4037,80.2918,87.1045,269192.0],["2019-10-30",88.0777,106.5692,87.1045,91.9706,360700.0],["2019-10-31",91.484,92.4573,86.1312,90.0242,163580.0],["2019-11-01",91.484,95.377,90.0242,94.4037,161494.0],["2019-11-04",95.377,103.1629,95.377,99.7565,203010.0],["2019-11-05",101.2164,108.029,100.7298,106.5692,207500.0],["2019-11-06",106.0826,106.0826,95.8636,100.7298,160724.0],["2019-11-07",104.6227,107.0558,102.1896,102.6762,84238.0],["2019-11-08",100.7298,104.6227,97.8101,104.6227,122838.0],["2019-11-11",101.703,105.5959,99.2699,102.1896,103754.0],["2019-11-12",102.1896,106.0826,96.8368,100.2431,185368.0],["2019-11-13",98.2967,100.7298,94.8904,97.8101,128382.0],["2019-11-14",98.2967,98.7833,91.9706,91.9706,95772.0],["2019-11-15",92.9439,96.3502,90.5108,95.8636,122928.0],["2019-11-18",94.4037,94.8904,91.484,93.4305,91222.0],["2019-11-19",91.9707,91.9707,88.5643,90.0242,111354.0],["2019-11-20",89.5376,92.4573,86.1313,88.0777,137530.0],["2019-11-21",88.5643,93.4305,87.1045,92.9439,135586.0],["2019-11-22",92.4573,99.7565,91.484,99.2699,113576.0],["2019-11-25",98.2967,104.6227,97.3234,102.1896,103322.0],["2019-11-26",102.6762,102.6762,96.8368,98.2967,110014.0],["2019-11-27",99.2699,101.703,97.3234,100.2431,81706.0],["2019-11-29",98.7833,100.7298,97.8101,100.2431,42820.0],["2019-12-02",99.7565,101.2164,96.3502,99.2699,114428.0],["2019-12-03",95.377,100.2431,93.9171,95.8636,101044.0],["2019-12-04",97.8101,102.6762,97.3234,97.3234,121292.0],["2019-12-05",99.2699,103.6495,98.2967,101.703,109980.0],["2019-12-06",102.1896,115.8149,102.1896,114.8417,234162.0],["2019-12-09",113.3818,123.1142,112.4086,122.1409,161836.0],["2019-12-10",123.6008,125.0606,115.8149,118.248,164450.0],["2019-12-11",117.7614,119.7078,114.355,117.7614,95402.0],["2019-12-12",119.7159,125.5795,118.25,122.6477,117818.0],["2019-12-13",124.1136,127.0455,120.2045,120.6932,98970.0],["2019-12-16",122.1591,133.3977,121.6705,128.0227,286014.0],["2019-12-17",129.9773,133.3977,129.0,132.9091,151724.0],["2019-12-18",131.9318,143.6591,130.9545,139.75,165806.0],["2019-12-19",140.2386,152.9432,138.7727,150.9886,268334.0],["2019-12-20",149.5227,150.9886,142.6818,145.6136,316680.0],["2019-12-23",146.5909,154.8977,146.1023,153.9205,150656.0],["2019-12-24",154.4091,161.7386,150.5,152.4545,85542.0],["2019-12-26",155.3864,158.8068,150.0114,153.9205,108394.0],["2019-12-27",155.875,155.875,142.6818,143.6591,152048.0],["2019-12-30",146.1023,150.0114,139.75,140.2386,206990.0],["2019-12-31",138.7727,144.1477,133.3977,140.7273,126344.0],["2020-01-02",142.6818,145.125,138.2841,144.6364,123064.0],["2020-01-03",151.4773,154.8977,148.0568,152.9432,231486.0],["2020-01-06",155.875,163.6932,153.9205,162.7159,219334.0],["2020-01-07",161.25,161.25,147.0795,153.9205,239452.0],["2020-01-08",149.0341,158.3182,146.1023,150.9886,199388.0],["2020-01-09",152.4545,153.9205,147.5682,151.9659,166330.0],["2020-01-10",151.9659,151.9659,144.6364,148.0568,171722.0],["2020-01-13",148.5455,150.0114,143.6591,147.0795,129664.0],["2020-01-14",145.6136,150.9886,142.6818,147.5682,131964.0],["2020-01-15",145.6136,150.5,141.2159,142.6818,133868.0],["2020-01-16",144.6364,148.5455,143.1705,144.6364,192698.0],["2020-01-17",146.5909,147.5682,140.7273,142.1932,118140.0],["2020-01-21",139.2614,140.2386,134.8636,136.3295,245658.0],["2020-01-22",134.8636,135.8409,126.0682,127.0455,184312.0],["2020-01-23",123.625,125.0909,119.2273,124.1136,216572.0],["2020-01-24",124.1136,124.1136,117.7614,121.6705,146384.0],["2020-01-27",114.3409,121.1818,112.875,117.2727,174736.0],["2020-01-28",118.7386,121.1818,112.875,118.7386,180348.0],["2020-01-29",119.7159,126.0682,113.8523,114.8296,165512.0],["2020-01-30",112.3864,115.3182,108.9659,113.8523,128692.0],["2020-01-31",111.8977,112.875,100.1705,101.1477,234132.0],["2020-02-03",99.1932,102.125,97.7273,99.1932,107478.0],["2020-02-04",102.125,106.5227,99.6818,100.1705,156186.0],["2020-02-05",105.5455,113.3636,105.5455,110.9205,131592.0],["2020-02-06",112.875,112.875,104.5682,106.5227,112928.0],["2020-02-07",104.0796,108.9659,103.5909,106.0341,83862.0],["2020-02-10",105.0568,107.9886,102.125,104.5682,91914.0],["2020-02-11",107.0114,110.4318,105.0568,107.5,93198.0],["2020-02-12",112.875,116.2955,110.9205,111.4091,133310.0],["2020-02-13",110.4318,113.8523,109.4546,110.4318,73944.0],["2020-02-14",111.4091,111.8977,107.0114,110.9205,81268.0],["2020-02-18",108.4773,109.9432,102.6136,107.9886,138514.0],["2020-02-19",109.4545,110.9205,107.0114,110.9205,90306.0],["2020-02-20",112.3864,115.3182,109.9432,113.8523,192916.0],["2020-02-21",109.9432,112.875,104.0795,112.3864,137222.0],["2020-02-24",105.0568,105.0568,94.7955,95.7727,169274.0],["2020-02-25",96.75,97.2386,85.0227,87.4659,182400.0],["2020-02-26",88.4432,91.8636,85.5114,87.4659,134748.0],["2020-02-27",83.0682,83.0682,73.2955,82.0909,304240.0],["2020-02-28",78.1818,86.0,78.1818,86.0,171492.0],["2020-03-02",87.4659,87.9545,77.2045,86.9773,211580.0],["2020-03-03",89.9091,89.9091,80.625,82.5795,164584.0],["2020-03-04",84.0455,84.0455,75.7386,79.6477,190814.0],["2020-03-05",76.2273,77.6932,62.5455,65.4773,395890.0],["2020-03-06",64.0114,64.0114,46.4205,46.9091,484144.0],["2020-03-09",26.875,28.3409,24.9205,24.9205,352228.0],["2020-03-10",31.7614,32.25,20.0341,21.5,570476.0],["2020-03-11",22.0,23.0,16.5,20.0,362340.0],["2020-03-12",18.0,18.5,15.5,16.0,241820.0],["2020-03-13",19.0,19.5,16.5,18.5,215920.0],["2020-03-16",17.0,19.0,15.5,18.5,233070.0],["2020-03-17",19.0,26.0,18.5,24.5,311512.0],["2020-03-18",22.0,23.5,17.5,20.5,209232.0],["2020-03-19",19.5,24.5,19.0,22.5,200988.0],["2020-03-20",22.5,25.0,20.0,23.0,301464.0],["2020-03-23",21.5,25.5,21.0,25.0,191548.0],["2020-03-24",25.0,33.5,25.0,33.0,279550.0],["2020-03-25",31.0,32.5,25.0,26.0,255144.0],["2020-03-26",26.0,28.5,22.5,24.0,202990.0],["2020-03-27",23.0,26.0,21.5,21.5,135380.0],["2020-03-30",21.5,22.5,17.5,18.5,218114.0],["2020-03-31",21.0,23.0,19.5,19.5,148308.0],["2020-04-01",19.5,20.0,17.5,17.5,176724.0],["2020-04-02",20.5,21.5,18.0,19.5,187420.0],["2020-04-03",20.5,20.5,17.0,18.0,246326.0],["2020-04-06",19.0,19.5,17.5,18.0,150018.0],["2020-04-07",19.5,19.5,16.5,16.5,360728.0],["2020-04-08",17.5,18.0,15.5,17.0,284506.0],["2020-04-09",17.5,20.0,17.5,19.0,415610.0],["2020-04-13",20.5,21.0,18.0,19.0,247204.0],["2020-04-14",20.0,20.0,18.0,19.0,168476.0],["2020-04-15",18.5,19.0,16.0,16.0,240058.0],["2020-04-16",17.0,17.0,15.0,16.0,282784.0],["2020-04-17",16.0,16.5,13.5,13.5,435506.0],["2020-04-20",13.5,15.5,13.0,13.5,536514.0],["2020-04-21",12.5,12.5,11.0,11.0,474472.0],["2020-04-22",13.0,13.0,10.0,10.5,544392.0],["2020-04-23",10.35,12.46,9.79,11.67,1253000.0],["2020-04-24",13.59,14.33,11.88,13.22,1036300.0],["2020-04-27",11.9,12.64,11.15,12.3,909900.0],["2020-04-28",12.36,12.63,10.2,11.41,1284900.0],["2020-04-29",11.9,13.84,11.45,13.77,1375200.0],["2020-04-30",13.47,15.72,12.07,14.73,1206300.0],["2020-05-01",13.82,14.56,12.83,13.75,1014400.0],["2020-05-04",13.35,14.17,12.5,13.13,669800.0],["2020-05-05",13.86,14.0,11.8,12.22,775400.0],["2020-05-06",12.05,13.28,12.0,12.43,895700.0],["2020-05-07",13.11,13.74,12.86,13.4,819900.0],["2020-05-08",13.4,14.66,13.33,14.12,857200.0],["2020-05-11",14.33,17.61,14.17,17.47,1215500.0],["2020-05-12",18.49,20.84,17.74,18.0,1565500.0],["2020-05-13",17.27,18.33,15.31,16.25,944000.0],["2020-05-14",15.69,17.74,14.76,16.45,917600.0],["2020-05-15",16.31,18.18,16.26,17.0,615300.0],["2020-05-18",18.38,20.77,17.85,20.66,953400.0],["2020-05-19",20.65,21.3,19.53,19.86,705600.0],["2020-05-20",20.41,22.16,19.75,22.06,645100.0],["2020-05-21",22.31,33.4,22.29,29.42,4234500.0],["2020-05-22",28.79,29.3,25.26,26.16,1697800.0],["2020-05-26",27.89,33.0,27.8,32.68,1275900.0],["2020-05-27",35.18,38.63,33.5,38.63,1913800.0],["2020-05-28",40.99,48.33,39.15,44.95,2958400.0],["2020-05-29",45.0,45.98,34.23,37.06,2257500.0],["2020-06-01",36.0,40.99,33.08,39.12,1570300.0],["2020-06-02",39.7,42.24,38.25,38.92,1007900.0],["2020-06-03",39.51,40.7,37.26,40.04,850700.0],["2020-06-04",39.8,43.85,38.26,43.43,1015800.0],["2020-06-05",47.56,66.43,46.41,65.62,2139800.0],["2020-06-08",72.18,87.0,69.99,84.16,2284300.0],["2020-06-09",75.74,75.8,66.37,69.54,1293900.0],["2020-06-10",68.21,68.21,51.0,56.2,1502600.0],["2020-06-11",45.83,54.97,44.03,44.37,1232700.0],["2020-06-12",48.81,60.0,48.81,52.3,1367900.0],["2020-06-15",47.07,55.43,45.1,51.96,984000.0],["2020-06-16",57.16,60.43,52.5,53.44,843900.0],["2020-06-17",53.12,53.12,49.12,49.47,577900.0],["2020-06-18",47.9,52.47,46.7,49.09,539700.0],["2020-06-19",51.5,51.74,45.05,47.57,1125900.0],["2020-06-22",46.52,48.45,45.23,46.29,707200.0],["2020-06-23",47.5,48.33,42.04,44.66,980300.0],["2020-06-24",42.99,43.77,34.18,34.56,1919800.0],["2020-06-25",32.66,37.81,31.5,36.14,837600.0],["2020-06-26",35.28,35.53,32.82,33.77,593300.0],["2020-06-29",34.1,36.58,32.21,35.89,731000.0],["2020-06-30",34.78,37.02,34.27,37.02,438100.0],["2020-07-01",37.35,40.48,34.75,35.26,771100.0],["2020-07-02",36.39,37.78,34.32,34.6,665700.0],["2020-07-06",35.7,37.27,34.67,37.24,816900.0],["2020-07-07",35.52,37.3,35.3,36.0,683000.0],["2020-07-08",34.0,36.34,33.06,35.74,872100.0],["2020-07-09",36.0,36.0,31.64,31.71,846200.0],["2020-07-10",31.27,31.82,29.59,29.87,1107600.0],["2020-07-13",30.33,30.73,25.61,25.7,1756100.0],["2020-07-14",25.53,29.29,25.05,29.13,1035100.0],["2020-07-15",31.5,32.24,28.72,31.35,1253300.0],["2020-07-16",29.83,32.19,28.76,31.1,566800.0],["2020-07-17",31.02,31.98,30.06,30.22,359600.0],["2020-07-20",30.23,32.15,29.49,30.94,415700.0],["2020-07-21",32.2,41.1,32.06,39.1,1753300.0],["2020-07-22",36.04,39.38,35.64,37.79,727400.0],["2020-07-23",37.3,43.68,37.3,42.81,1093200.0],["2020-07-24",41.45,44.64,40.79,42.71,807600.0],["2020-07-27",42.81,44.22,41.41,43.83,447800.0],["2020-07-28",42.54,46.75,40.33,41.55,807500.0],["2020-07-29",43.73,46.0,39.5,43.3,975000.0],["2020-07-30",41.71,43.79,41.11,42.35,397800.0],["2020-07-31",41.7,42.7,40.37,42.41,505600.0],["2020-08-03",43.29,49.34,42.56,46.73,1196200.0],["2020-08-04",47.69,48.0,45.35,47.55,841200.0],["2020-08-05",48.9,54.67,48.0,53.73,873600.0],["2020-08-06",53.61,53.98,49.62,51.78,840700.0],["2020-08-07",51.0,51.82,48.11,51.54,778100.0],["2020-08-10",52.32,55.0,51.38,54.19,649700.0],["2020-08-11",57.42,59.09,53.24,53.82,872800.0],["2020-08-12",56.39,56.39,52.81,55.15,636200.0],["2020-08-13",50.61,51.73,45.77,45.93,827500.0],["2020-08-14",46.01,47.8,44.78,47.25,365400.0],["2020-08-17",47.27,48.01,45.71,46.45,568200.0],["2020-08-18",41.78,43.29,38.33,38.55,1067400.0],["2020-08-19",39.19,39.99,37.31,37.77,490000.0],["2020-08-20",37.5,37.58,34.72,35.78,528800.0],["2020-08-21",35.51,35.82,32.73,33.4,615000.0],["2020-08-24",34.15,39.61,33.54,39.34,848400.0],["2020-08-25",40.0,41.0,36.57,38.59,524300.0],["2020-08-26",38.64,38.81,35.9,37.14,422900.0],["2020-08-27",37.31,38.72,35.71,38.61,311900.0],["2020-08-28",39.21,41.07,38.68,40.86,421500.0],["2020-08-31",40.55,40.9,37.6,39.98,518400.0],["2020-09-01",39.32,40.38,38.3,39.57,291300.0],["2020-09-02",39.43,39.5,37.09,37.18,289900.0],["2020-09-03",36.9,39.3,35.86,36.69,401700.0],["2020-09-04",37.75,38.21,34.94,36.69,322600.0],["2020-09-08",35.26,35.5,32.4,32.51,492700.0],["2020-09-09",32.96,32.96,31.13,31.48,397700.0],["2020-09-10",31.5,31.51,29.25,29.33,379500.0],["2020-09-11",29.38,29.4,27.68,28.42,433000.0],["2020-09-14",28.67,29.6,26.4,29.21,663900.0],["2020-09-15",29.95,30.39,28.47,29.11,431100.0],["2020-09-16",29.78,31.37,28.65,29.3,775000.0],["2020-09-17",28.72,29.18,28.19,28.97,369600.0],["2020-09-18",28.72,29.78,27.3,27.86,684100.0],["2020-09-21",26.57,26.94,25.07,26.57,456500.0],["2020-09-22",26.7,27.8,26.0,26.36,266700.0],["2020-09-23",26.57,27.28,23.51,23.51,489100.0],["2020-09-24",23.04,25.41,23.0,23.62,467100.0],["2020-09-25",23.91,25.0,23.25,24.52,561100.0],["2020-09-28",25.0,27.71,25.0,26.55,474400.0],["2020-09-29",26.62,26.62,23.95,25.14,458800.0],["2020-09-30",25.15,26.44,24.17,24.44,313200.0],["2020-10-01",24.31,24.87,23.13,23.34,491200.0],["2020-10-02",21.81,24.95,21.66,24.08,369100.0],["2020-10-05",24.83,25.7,24.14,24.94,253700.0],["2020-10-06",25.44,26.7,24.42,24.97,430600.0],["2020-10-07",24.72,25.59,24.11,25.31,270600.0],["2020-10-08",25.75,28.75,25.75,28.3,752300.0],["2020-10-09",28.97,29.3,26.9,28.29,500600.0],["2020-10-12",28.27,29.07,27.08,28.89,272800.0],["2020-10-13",28.94,29.33,27.68,28.05,268200.0],["2020-10-14",27.68,32.51,27.53,28.98,740700.0],["2020-10-15",28.13,29.28,27.16,29.0,415300.0],["2020-10-16",28.77,28.81,27.39,27.43,341800.0],["2020-10-19",27.98,28.83,26.83,27.13,354000.0],["2020-10-20",27.46,28.77,26.96,28.16,289700.0],["2020-10-21",27.79,28.52,27.33,27.34,305000.0],["2020-10-22",27.59,29.87,27.54,29.5,417700.0],["2020-10-23",29.85,31.54,29.53,30.5,329900.0],["2020-10-26",29.59,29.9,28.54,29.66,273600.0],["2020-10-27",29.61,29.87,28.32,29.24,277600.0],["2020-10-28",27.55,28.26,26.1,26.21,399700.0],["2020-10-29",25.48,27.25,25.0,26.54,381400.0],["2020-10-30",26.22,28.45,25.7,28.42,671200.0],["2020-11-02",27.66,30.45,26.0,30.12,526700.0],["2020-11-03",31.18,32.22,29.56,31.55,468700.0],["2020-11-04",30.39,34.67,29.65,33.6,697800.0],["2020-11-05",33.27,34.26,32.17,33.36,310600.0],["2020-11-06",33.45,34.02,31.67,32.01,359000.0],["2020-11-09",37.63,41.35,34.68,38.86,917900.0],["2020-11-10",40.49,40.77,36.05,38.88,626500.0],["2020-11-11",39.74,39.74,37.54,38.42,258700.0],["2020-11-12",37.28,38.0,35.2,35.43,476800.0],["2020-11-13",35.85,37.44,35.13,37.24,345000.0],["2020-11-16",39.49,41.95,38.81,41.62,471600.0],["2020-11-17",40.54,41.8,39.62,41.04,278200.0],["2020-11-18",42.0,46.85,41.02,42.65,659600.0],["2020-11-19",42.22,46.37,41.63,46.07,405700.0],["2020-11-20",45.57,47.0,44.98,45.97,284900.0],["2020-11-23",47.3,50.75,47.3,49.54,858700.0],["2020-11-24",52.19,55.68,52.19,55.54,741100.0],["2020-11-25",53.5,58.72,53.08,56.75,601500.0],["2020-11-27",56.07,56.6,53.39,55.58,266200.0],["2020-11-30",54.08,56.36,51.88,52.39,526700.0],["2020-12-01",54.63,58.1,54.12,57.16,430200.0],["2020-12-02",56.25,60.64,55.25,57.6,414300.0],["2020-12-03",58.11,59.88,56.0,56.98,382700.0],["2020-12-04",59.0,61.62,58.28,61.41,430100.0],["2020-12-07",60.64,63.24,59.5,62.07,313400.0],["2020-12-08",61.46,65.38,61.0,65.32,313200.0],["2020-12-09",67.01,70.99,66.32,68.18,572300.0],["2020-12-10",68.0,76.36,67.19,75.44,442900.0],["2020-12-11",74.19,75.94,69.59,73.69,409600.0],["2020-12-14",75.92,76.76,68.04,70.61,399300.0],["2020-12-15",71.2,73.67,69.81,70.58,240500.0],["2020-12-16",71.17,71.74,66.32,67.36,312900.0],["2020-12-17",67.95,68.81,64.85,68.03,243200.0],["2020-12-18",67.69,68.5,61.62,62.51,469000.0],["2020-12-21",58.44,62.25,58.44,60.7,349900.0],["2020-12-22",60.79,61.48,56.51,57.06,349200.0],["2020-12-23",57.73,61.99,57.68,59.74,224800.0],["2020-12-24",60.4,60.78,57.71,58.35,98300.0],["2020-12-28",59.42,60.74,56.76,57.01,168500.0],["2020-12-29",57.42,57.78,54.83,56.31,175700.0],["2020-12-30",56.37,58.21,55.61,56.67,164100.0],["2020-12-31",56.33,59.43,56.24,58.23,238400.0],["2021-01-04",58.36,61.7,58.17,60.62,233300.0],["2021-01-05",61.41,69.69,61.41,68.95,399700.0],["2021-01-06",68.51,71.65,67.02,67.5,361700.0],["2021-01-07",69.83,71.25,67.31,68.08,218300.0],["2021-01-08",70.07,70.19,66.7,68.28,207100.0],["2021-01-11",66.45,68.67,65.08,66.53,227000.0],["2021-01-12",68.5,72.56,66.36,67.03,462800.0],["2021-01-13",68.15,68.15,63.31,65.16,403300.0],["2021-01-14",65.88,69.28,65.02,67.95,391100.0],["2021-01-15",65.64,66.49,64.42,65.14,343900.0],["2021-01-19",66.51,68.0,65.0,65.85,319300.0],["2021-01-20",66.45,66.94,64.15,65.19,220400.0],["2021-01-21",64.39,64.53,59.53,60.39,361000.0],["2021-01-22",57.79,60.9,57.71,60.86,242800.0],["2021-01-25",59.6,60.04,56.75,59.1,202500.0],["2021-01-26",60.35,61.16,57.27,57.34,156300.0],["2021-01-27",56.37,65.84,55.01,62.83,394800.0],["2021-01-28",63.03,65.24,61.74,64.46,259100.0],["2021-01-29",64.46,71.51,63.74,71.42,672400.0],["2021-02-01",71.51,74.42,67.37,74.18,399000.0],["2021-02-02",76.0,77.26,71.13,71.89,261400.0],["2021-02-03",72.37,75.0,71.65,74.81,209900.0],["2021-02-04",75.65,76.19,73.25,75.56,195500.0],["2021-02-05",76.23,79.0,74.01,78.12,302400.0],["2021-02-08",79.23,88.66,78.81,88.39,379600.0],["2021-02-09",87.09,88.5,79.18,80.25,314700.0],["2021-02-10",81.78,85.78,79.47,85.21,201400.0],["2021-02-11",84.33,86.41,79.89,81.43,189900.0],["2021-02-12",80.19,86.56,79.88,85.32,177800.0],["2021-02-16",87.5,91.05,86.99,88.5,211000.0],["2021-02-17",88.16,91.89,85.63,87.45,256500.0],["2021-02-18",86.42,87.2,80.5,83.57,215800.0],["2021-02-19",84.0,89.0,82.85,87.47,143400.0],["2021-02-22",87.24,92.02,87.24,89.32,181400.0],["2021-02-23",89.99,91.62,79.27,88.09,191600.0],["2021-02-24",89.7,105.94,89.43,105.48,447000.0],["2021-02-25",106.36,110.0,104.45,106.91,256700.0],["2021-02-26",104.89,112.42,95.59,111.01,308500.0],["2021-03-01",115.56,118.73,113.54,117.86,201200.0],["2021-03-02",117.28,119.96,104.8,105.06,226600.0],["2021-03-03",106.12,113.44,106.12,109.15,180600.0],["2021-03-04",109.72,115.25,107.27,114.24,183900.0],["2021-03-05",118.7,127.46,115.34,126.75,268100.0],["2021-03-08",130.0,133.61,124.09,130.49,238000.0],["2021-03-09",130.48,131.28,118.89,122.01,184500.0],["2021-03-10",122.28,131.95,122.13,130.43,160100.0],["2021-03-11",130.51,132.44,125.5,129.39,158800.0],["2021-03-12",129.39,131.99,127.17,129.87,151000.0],["2021-03-15",130.47,131.33,127.74,129.93,130800.0],["2021-03-16",128.2,128.99,121.0,122.42,137300.0],["2021-03-17",121.1,125.46,120.05,124.0,98000.0],["2021-03-18",122.4,123.6,107.64,109.16,192100.0],["2021-03-19",108.63,111.24,103.77,107.77,302100.0],["2021-03-22",108.92,109.0,102.62,102.63,118300.0],["2021-03-23",98.8,99.34,89.73,91.14,239400.0],["2021-03-24",95.8,98.29,90.22,90.52,161700.0],["2021-03-25",87.09,96.81,85.2,96.51,213700.0],["2021-03-26",100.94,102.45,94.46,99.05,168400.0],["2021-03-29",96.38,99.0,91.31,91.52,132600.0],["2021-03-30",90.58,93.45,89.01,92.5,103000.0],["2021-03-31",92.59,94.7,90.33,93.45,133600.0],["2021-04-01",95.0,98.81,92.55,98.79,125000.0],["2021-04-05",98.49,98.49,89.68,90.6,125100.0],["2021-04-06",91.07,98.77,91.07,92.07,141000.0],["2021-04-07",92.86,96.27,90.07,95.51,150200.0],["2021-04-08",93.28,94.44,90.3,93.6,156100.0],["2021-04-09",91.61,93.68,88.3,88.59,137700.0],["2021-04-12",90.65,91.46,83.76,84.42,163500.0],["2021-04-13",84.93,86.85,81.65,86.0,100600.0],["2021-04-14",86.59,94.74,86.59,93.29,128100.0],["2021-04-15",91.47,91.47,87.04,89.45,98400.0],["2021-04-16",90.66,91.36,87.66,89.18,120200.0],["2021-04-19",89.34,92.48,87.63,89.51,91400.0],["2021-04-20",88.83,89.1,81.5,83.51,125600.0],["2021-04-21",81.77,86.72,80.25,85.52,122800.0],["2021-04-22",86.0,86.06,82.1,83.33,88900.0],["2021-04-23",83.02,86.32,82.13,84.89,77900.0],["2021-04-26",85.24,88.08,85.13,87.41,127200.0],["2021-04-27",87.58,88.44,80.18,82.89,149100.0],["2021-04-28",85.03,92.74,84.14,92.0,172800.0],["2021-04-29",90.14,93.7,86.57,88.37,258900.0],["2021-04-30",85.79,88.0,80.39,80.85,252100.0],["2021-05-03",83.75,87.2,82.15,86.5,228400.0],["2021-05-04",85.81,87.7,78.13,81.07,400700.0],["2021-05-05",82.88,89.79,80.54,89.3,337500.0],["2021-05-06",87.94,93.66,84.44,91.68,235300.0],["2021-05-07",90.62,99.89,88.4,99.04,201600.0],["2021-05-10",101.0,106.66,94.89,95.43,299600.0],["2021-05-11",91.99,98.56,90.65,95.86,121200.0],["2021-05-12",96.77,104.13,96.1,97.12,194200.0],["2021-05-13",95.32,99.91,89.01,95.56,190300.0],["2021-05-14",97.68,103.7,97.09,99.48,116700.0],["2021-05-17",97.77,103.58,96.4,103.24,79700.0],["2021-05-18",103.43,104.09,98.92,99.17,73200.0],["2021-05-19",95.67,97.2,92.87,96.5,110500.0],["2021-05-20",95.87,97.32,92.73,95.37,101400.0],["2021-05-21",97.33,98.62,95.98,97.41,96900.0],["2021-05-24",98.01,100.0,96.45,99.43,106300.0],["2021-05-25",99.87,100.96,93.47,93.48,140300.0],["2021-05-26",93.38,98.4,92.5,97.61,88200.0],["2021-05-27",98.26,100.55,97.37,99.79,202300.0],["2021-05-28",100.19,100.9,93.46,93.62,335700.0],["2021-06-01",97.74,109.67,96.87,108.15,405300.0],["2021-06-02",109.25,125.41,105.65,124.45,586600.0],["2021-06-03",120.0,121.94,112.5,118.09,209400.0],["2021-06-04",119.64,121.98,116.17,121.13,120800.0],["2021-06-07",121.21,121.62,113.4,114.42,161800.0],["2021-06-08",114.0,117.83,111.94,113.15,137200.0],["2021-06-09",114.16,115.75,111.0,111.79,142600.0],["2021-06-10",113.99,114.0,110.39,110.39,73200.0],["2021-06-11",112.66,118.19,112.66,117.33,142400.0],["2021-06-14",118.42,122.34,116.19,117.0,173800.0],["2021-06-15",118.63,126.77,117.1,126.34,266100.0],["2021-06-16",124.64,130.25,121.05,122.98,281600.0],["2021-06-17",124.08,125.75,113.42,117.21,255100.0],["2021-06-18",114.26,118.23,113.2,116.01,336000.0],["2021-06-21",116.65,123.72,116.65,122.11,236900.0],["2021-06-22",120.88,120.88,116.63,117.6,124000.0],["2021-06-23",121.26,122.02,117.5,118.44,163200.0],["2021-06-24",119.73,120.56,117.5,117.94,178600.0],["2021-06-25",118.79,120.09,115.52,115.71,231400.0],["2021-06-28",115.0,115.0,106.66,111.12,199600.0],["2021-06-29",112.52,117.51,111.33,114.82,122200.0],["2021-06-30",114.21,119.57,113.34,114.24,162300.0],["2021-07-01",120.0,120.95,115.29,117.2,123200.0],["2021-07-02",116.41,118.53,113.54,117.75,122500.0],["2021-07-06",117.58,118.11,108.76,109.12,138400.0],["2021-07-07",108.0,109.77,103.99,106.87,191500.0],["2021-07-08",103.92,107.04,101.07,105.38,136300.0],["2021-07-09",109.45,111.8,106.93,108.04,93400.0],["2021-07-12",105.6,109.17,104.88,108.46,106000.0],["2021-07-13",106.65,108.96,104.47,104.83,169100.0],["2021-07-14",105.78,106.99,97.29,97.78,118000.0],["2021-07-15",96.36,98.87,93.03,94.19,137900.0],["2021-07-16",95.81,95.81,86.33,89.47,206300.0],["2021-07-19",84.03,87.26,82.35,85.28,301000.0],["2021-07-20",85.4,88.96,84.0,86.99,139100.0],["2021-07-21",89.95,94.67,88.64,92.35,125700.0],["2021-07-22",92.7,93.28,88.5,89.23,93900.0],["2021-07-23",91.14,91.14,86.25,87.24,67700.0],["2021-07-26",87.34,93.56,87.34,90.93,101800.0],["2021-07-27",89.9,90.24,86.0,87.3,108100.0],["2021-07-28",85.76,91.08,84.47,90.04,120000.0],["2021-07-29",94.55,94.55,90.55,91.78,111200.0],["2021-07-30",91.59,91.75,87.05,87.51,354200.0],["2021-08-02",88.23,93.82,85.15,87.31,170700.0],["2021-08-03",86.11,88.83,84.0,87.5,207200.0],["2021-08-04",85.01,85.28,75.35,77.61,229300.0],["2021-08-05",77.83,82.78,77.83,79.21,84100.0],["2021-08-06",80.06,81.44,78.62,80.86,71600.0],["2021-08-09",78.51,79.61,76.5,78.12,111800.0],["2021-08-10",78.58,82.19,78.03,81.44,81100.0],["2021-08-11",81.05,82.7,79.07,81.88,95000.0],["2021-08-12",81.82,82.63,78.24,79.2,96100.0],["2021-08-13",78.67,79.76,76.52,76.87,100100.0],["2021-08-16",75.0,75.2,71.59,73.09,121400.0],["2021-08-17",71.86,74.32,69.89,70.83,139900.0],["2021-08-18",70.07,73.82,69.8,70.21,147100.0],["2021-08-19",68.0,68.78,65.69,67.56,151000.0],["2021-08-20",66.2,68.38,65.58,67.26,84700.0],["2021-08-23",70.35,72.77,69.98,71.97,102500.0],["2021-08-24",73.66,76.0,72.54,75.38,91900.0],["2021-08-25",75.83,78.08,74.85,76.71,154300.0],["2021-08-26",76.0,77.93,74.45,74.92,134200.0],["2021-08-27",76.57,85.88,76.55,84.98,155700.0],["2021-08-30",86.77,87.3,81.69,83.1,108900.0],["2021-08-31",82.08,85.14,82.08,84.34,113500.0],["2021-09-01",84.75,84.75,82.95,83.68,78900.0],["2021-09-02",85.54,87.89,84.81,85.13,119500.0],["2021-09-03",85.05,86.0,82.49,83.33,64900.0],["2021-09-07",82.17,87.98,82.17,86.15,152400.0],["2021-09-08",86.11,87.0,82.23,82.4,91500.0],["2021-09-09",81.35,86.57,80.35,84.43,84800.0],["2021-09-10",86.28,86.89,83.95,85.07,101600.0],["2021-09-13",86.62,89.77,85.7,86.45,191100.0],["2021-09-14",87.97,88.15,81.3,81.81,117400.0],["2021-09-15",83.72,88.64,83.72,87.52,150900.0],["2021-09-16",87.87,87.87,83.49,83.68,182000.0],["2021-09-17",83.78,84.29,81.97,82.77,375100.0],["2021-09-20",78.26,81.0,76.12,79.64,148600.0],["2021-09-21",80.49,80.49,75.5,78.4,87800.0],["2021-09-22",80.83,83.6,79.57,79.76,91700.0],["2021-09-23",80.94,87.61,80.68,86.89,121200.0],["2021-09-24",85.81,90.9,84.54,89.97,110300.0],["2021-09-27",92.0,98.0,91.48,94.97,170300.0],["2021-09-28",96.99,99.11,94.2,95.08,168800.0],["2021-09-29",95.0,95.8,92.48,94.97,83300.0],["2021-09-30",95.55,97.81,94.13,96.48,183600.0],["2021-10-01",97.67,105.25,97.02,103.73,151100.0],["2021-10-04",105.97,110.63,105.0,108.38,155400.0],["2021-10-05",109.76,110.42,104.5,107.55,221700.0],["2021-10-06",104.5,104.5,98.95,100.44,190700.0],["2021-10-07",100.51,108.97,99.7,106.32,166500.0],["2021-10-08",108.45,112.75,106.54,110.82,185600.0],["2021-10-11",114.68,117.43,111.74,112.49,142500.0],["2021-10-12",112.0,114.65,110.57,113.48,88900.0],["2021-10-13",111.84,117.99,110.2,117.79,142800.0],["2021-10-14",120.0,121.93,118.0,119.03,185000.0],["2021-10-15",121.04,123.18,120.37,120.68,106300.0],["2021-10-18",123.25,127.0,122.5,125.79,159700.0],["2021-10-19",126.0,126.91,122.33,125.66,106500.0],["2021-10-20",123.98,126.7,123.3,125.88,77500.0],["2021-10-21",125.32,126.98,119.77,122.91,99500.0],["2021-10-22",122.58,123.71,118.78,120.6,147400.0],["2021-10-25",123.6,126.3,122.5,122.92,92800.0],["2021-10-26",122.63,124.5,121.72,122.29,129400.0],["2021-10-27",120.0,120.0,111.12,112.19,194200.0],["2021-10-28",112.97,116.7,112.97,115.97,135700.0],["2021-10-29",115.96,115.96,101.0,102.5,281200.0],["2021-11-01",104.62,105.93,99.46,102.75,209500.0],["2021-11-02",102.79,105.1,100.38,101.8,95500.0],["2021-11-03",99.49,104.92,98.92,102.83,87300.0],["2021-11-04",105.88,107.49,98.76,100.11,99200.0],["2021-11-05",101.61,105.11,101.61,102.55,106700.0],["2021-11-08",103.97,107.5,103.56,106.08,98500.0],["2021-11-09",105.64,106.32,101.89,106.3,135400.0],["2021-11-10",104.9,106.2,99.87,100.77,107500.0],["2021-11-11",100.94,105.27,100.55,104.41,118800.0],["2021-11-12",102.98,104.48,95.58,96.67,154800.0],["2021-11-15",96.42,96.42,92.78,95.08,102400.0],["2021-11-16",96.07,96.68,92.53,95.74,120300.0],["2021-11-17",94.15,95.88,91.38,92.95,118200.0],["2021-11-18",92.35,92.79,87.07,89.77,147200.0],["2021-11-19",86.3,87.17,82.65,83.88,208200.0],["2021-11-22",84.19,90.23,84.19,87.26,161200.0],["2021-11-23",89.72,93.0,88.33,90.36,124800.0],["2021-11-24",88.85,91.84,87.23,88.11,87300.0],["2021-11-26",81.53,84.02,80.5,84.02,126500.0],["2021-11-29",88.62,92.78,84.56,87.24,160700.0],["2021-11-30",84.79,85.85,79.28,81.46,266700.0],["2021-12-01",84.31,85.1,75.0,75.12,230400.0],["2021-12-02",75.0,78.96,72.46,78.34,184500.0],["2021-12-03",79.0,80.22,77.25,79.03,106400.0],["2021-12-06",80.97,85.15,77.49,83.47,124600.0],["2021-12-07",86.22,89.96,86.22,88.53,152000.0],["2021-12-08",89.05,94.44,88.15,92.95,108700.0],["2021-12-09",91.7,94.29,89.5,93.07,145600.0],["2021-12-10",94.9,97.88,92.67,97.44,109400.0],["2021-12-13",95.01,95.01,89.24,89.24,94700.0],["2021-12-14",88.35,90.29,86.02,86.2,118100.0],["2021-12-15",86.3,89.35,82.19,88.39,144300.0],["2021-12-16",89.27,91.37,85.61,86.41,108900.0],["2021-12-17",84.82,86.85,82.0,83.11,283800.0],["2021-12-20",79.63,81.42,77.11,80.31,110800.0],["2021-12-21",82.52,88.42,82.52,88.13,102600.0],["2021-12-22",88.14,89.41,85.8,88.26,67400.0],["2021-12-23",88.13,89.33,86.56,86.74,40500.0],["2021-12-27",86.43,90.0,84.52,88.46,52600.0],["2021-12-28",88.54,90.0,85.35,86.17,77300.0],["2021-12-29",86.39,88.87,82.55,83.16,84000.0],["2021-12-30",82.89,84.74,82.0,82.33,68500.0],["2021-12-31",81.54,82.35,79.37,81.09,68500.0],["2022-01-03",82.5,91.0,82.5,90.95,113600.0],["2022-01-04",92.74,98.0,92.74,97.52,151700.0],["2022-01-05",98.5,100.37,92.15,92.21,150600.0],["2022-01-06",96.0,97.87,93.52,97.37,61100.0],["2022-01-07",97.37,99.18,94.72,94.76,75200.0],["2022-01-10",94.05,97.8,92.01,97.37,105800.0],["2022-01-11",99.28,106.15,97.46,105.75,148600.0],["2022-01-12",106.0,106.36,100.49,100.56,179200.0],["2022-01-13",100.5,104.4,100.13,102.32,139500.0],["2022-01-14",102.56,115.87,102.2,115.02,237800.0],["2022-01-18",116.87,116.87,108.88,112.73,189500.0],["2022-01-19",113.61,113.99,106.25,108.69,148600.0],["2022-01-20",107.32,112.19,103.79,104.16,123900.0],["2022-01-21",102.5,104.63,97.21,99.01,137500.0],["2022-01-24",94.15,104.48,91.58,103.92,140200.0],["2022-01-25",102.45,111.38,98.38,109.52,123500.0],["2022-01-26",111.58,115.17,106.08,108.5,132100.0],["2022-01-27",112.44,114.24,102.74,104.8,118400.0],["2022-01-28",103.68,109.04,102.29,107.4,112600.0],["2022-01-31",107.0,107.46,101.77,103.51,192000.0],["2022-02-01",103.63,115.4,103.63,114.4,238700.0],["2022-02-02",113.5,114.53,109.25,113.39,127300.0],["2022-02-03",111.0,113.57,108.48,110.56,168800.0],["2022-02-04",111.48,119.67,110.15,118.35,219600.0],["2022-02-07",116.36,119.44,114.3,114.96,129500.0],["2022-02-08",114.96,116.15,110.3,112.97,140700.0],["2022-02-09",108.02,122.5,108.0,119.18,200500.0],["2022-02-10",117.39,128.81,115.5,122.58,264900.0],["2022-02-11",123.6,129.06,123.6,127.59,243300.0],["2022-02-14",128.8,129.0,121.88,123.22,134400.0],["2022-02-15",119.65,126.08,118.15,125.67,119300.0],["2022-02-16",127.43,135.21,126.59,131.0,261900.0],["2022-02-17",130.28,133.53,126.02,129.28,109500.0],["2022-02-18",126.41,129.52,123.15,126.28,111200.0],["2022-02-22",130.48,130.48,118.03,120.87,174600.0],["2022-02-23",122.34,124.5,119.45,121.36,246300.0],["2022-02-24",121.36,126.51,118.44,125.85,203000.0],["2022-02-25",127.85,128.0,120.07,125.0,97100.0],["2022-02-28",124.64,129.41,121.33,125.54,126100.0],["2022-03-01",127.89,132.87,125.6,132.24,365200.0],["2022-03-02",134.08,135.75,133.14,134.31,529200.0],["2022-03-03",133.19,135.4,129.5,131.67,380900.0],["2022-03-04",131.76,140.77,130.4,140.45,278800.0],["2022-03-07",143.66,148.0,137.5,143.26,513200.0],["2022-03-08",147.1,171.26,143.51,159.33,516800.0],["2022-03-09",150.69,156.17,143.82,154.29,267500.0],["2022-03-10",155.71,164.72,154.0,163.47,166800.0],["2022-03-11",160.38,167.56,158.66,159.21,193200.0],["2022-03-14",150.52,152.92,140.71,142.59,223600.0],["2022-03-15",135.6,140.52,130.44,136.5,300500.0],["2022-03-16",137.5,140.45,131.18,134.01,265400.0],["2022-03-17",138.63,145.62,136.88,141.62,187500.0],["2022-03-18",141.56,149.07,140.57,148.24,537200.0],["2022-03-21",152.48,155.81,151.2,152.76,247800.0],["2022-03-22",152.92,155.18,146.7,148.85,113000.0],["2022-03-23",152.31,159.93,149.95,156.81,158300.0],["2022-03-24",156.94,162.0,154.0,155.35,109600.0],["2022-03-25",153.16,162.12,153.16,160.38,150600.0],["2022-03-28",154.0,154.02,147.67,151.01,131600.0],["2022-03-29",147.2,161.99,145.37,161.72,169500.0],["2022-03-30",163.0,169.0,159.37,159.88,205800.0],["2022-03-31",155.96,164.5,152.5,152.72,175100.0],["2022-04-01",153.93,163.29,153.93,163.28,205400.0],["2022-04-04",164.63,168.95,160.31,165.2,152200.0],["2022-04-05",165.02,167.0,157.26,158.27,145600.0],["2022-04-06",161.0,163.14,156.13,158.28,150200.0],["2022-04-07",159.97,160.0,151.47,156.56,170700.0],["2022-04-08",157.12,164.04,157.0,162.89,120800.0],["2022-04-11",159.27,162.42,156.72,158.97,137000.0],["2022-04-12",165.0,176.85,164.19,170.53,235600.0],["2022-04-13",173.79,183.22,171.11,183.13,199800.0],["2022-04-14",182.23,195.88,180.39,195.19,226900.0],["2022-04-18",198.21,207.67,195.3,200.02,235200.0],["2022-04-19",199.01,201.6,190.0,193.67,177500.0],["2022-04-20",195.31,196.97,185.28,190.64,163600.0],["2022-04-21",193.4,193.4,176.51,178.1,175600.0],["2022-04-22",176.16,181.78,169.67,170.74,160700.0],["2022-04-25",165.78,165.78,152.21,160.67,225500.0],["2022-04-26",160.4,164.71,155.35,155.93,134400.0],["2022-04-27",156.99,163.31,151.31,159.27,118700.0],["2022-04-28",158.8,162.21,146.81,158.19,189400.0],["2022-04-29",158.99,161.28,151.08,154.62,192900.0],["2022-05-02",152.42,154.15,143.33,147.39,317700.0],["2022-05-03",148.04,158.68,147.21,155.73,140400.0],["2022-05-04",159.09,165.43,154.3,164.45,137800.0],["2022-05-05",164.12,166.25,148.89,153.58,299900.0],["2022-05-06",157.86,157.86,148.85,152.39,192800.0],["2022-05-09",148.61,148.61,122.5,124.13,376300.0],["2022-05-10",127.65,130.42,118.52,124.88,327600.0],["2022-05-11",128.94,137.8,125.17,125.94,234600.0],["2022-05-12",124.69,128.31,119.22,126.33,176700.0],["2022-05-13",128.34,137.39,128.34,133.19,169800.0],["2022-05-16",134.21,141.87,133.86,139.03,233700.0],["2022-05-17",142.98,144.88,140.75,142.1,110500.0],["2022-05-18",144.69,145.32,131.93,134.06,177800.0],["2022-05-19",131.02,138.27,129.87,134.67,125700.0],["2022-05-20",136.22,138.79,131.0,133.53,113200.0],["2022-05-23",137.13,147.96,134.48,147.77,144900.0],["2022-05-24",144.8,150.38,143.04,148.78,139700.0],["2022-05-25",149.94,158.59,149.94,156.08,119900.0],["2022-05-26",160.02,166.26,159.39,163.6,137400.0],["2022-05-27",163.05,167.63,162.25,167.58,149400.0],["2022-05-31",174.61,183.04,162.44,166.77,279800.0],["2022-06-01",170.0,175.73,166.78,173.79,261800.0],["2022-06-02",171.48,182.4,171.48,175.29,202700.0],["2022-06-03",174.92,180.77,168.86,180.33,97900.0],["2022-06-06",183.19,186.83,176.98,186.5,166900.0],["2022-06-07",186.67,193.79,184.96,190.14,173600.0],["2022-06-08",190.65,193.88,181.32,186.79,237700.0],["2022-06-09",183.9,186.88,179.01,181.01,109800.0],["2022-06-10",176.42,182.47,165.35,173.95,210700.0],["2022-06-13",164.1,164.23,154.02,158.43,173700.0],["2022-06-14",162.6,162.6,150.85,153.38,132200.0],["2022-06-15",154.58,158.67,149.02,151.95,144300.0],["2022-06-16",148.77,149.76,139.29,140.68,229900.0],["2022-06-17",140.67,144.79,128.45,132.85,656600.0],["2022-06-21",136.26,147.72,136.26,141.37,243500.0],["2022-06-22",133.0,134.65,126.12,130.93,199200.0],["2022-06-23",132.13,132.13,117.93,120.99,252300.0],["2022-06-24",123.26,136.92,123.26,134.28,556600.0],["2022-06-27",136.77,141.81,133.47,140.19,185700.0],["2022-06-28",144.15,147.02,139.6,142.38,153000.0],["2022-06-29",146.77,146.77,138.29,140.75,107700.0],["2022-06-30",135.94,138.6,131.77,133.9,209600.0],["2022-07-01",133.79,136.16,123.9,130.95,186800.0],["2022-07-05",124.67,126.27,112.0,114.91,269300.0],["2022-07-06",113.36,115.3,104.92,110.35,215700.0],["2022-07-07",115.55,118.53,113.54,115.11,181100.0],["2022-07-08",117.56,119.6,112.02,116.77,148400.0],["2022-07-11",113.87,115.02,110.13,114.33,121200.0],["2022-07-12",109.69,112.74,106.0,108.6,159600.0],["2022-07-13",106.23,111.27,106.02,107.55,164500.0],["2022-07-14",102.09,103.02,97.27,101.12,205300.0],["2022-07-15",104.4,104.41,99.52,103.81,161300.0],["2022-07-18",107.17,113.93,107.17,111.93,197300.0],["2022-07-19",111.72,118.76,111.27,118.24,168700.0],["2022-07-20",117.87,122.6,116.53,122.6,149000.0],["2022-07-21",117.0,117.0,108.58,113.79,277900.0],["2022-07-22",113.91,117.31,109.04,111.61,155300.0],["2022-07-25",113.38,122.41,112.69,122.04,138300.0],["2022-07-26",125.08,126.91,119.91,121.26,120700.0],["2022-07-27",123.84,132.14,122.67,131.36,119900.0],["2022-07-28",133.83,134.47,127.85,134.06,116800.0],["2022-07-29",138.55,144.88,137.39,142.49,156600.0],["2022-08-01",135.0,138.28,130.77,136.4,147700.0],["2022-08-02",137.31,143.39,137.17,139.36,112800.0],["2022-08-03",141.23,141.52,129.62,133.14,120500.0],["2022-08-04",133.0,133.0,115.35,115.64,178100.0],["2022-08-05",114.51,127.22,113.22,123.65,165500.0],["2022-08-08",123.51,126.34,121.59,123.42,122000.0],["2022-08-09",127.54,128.69,123.66,124.89,125100.0],["2022-08-10",125.48,126.86,119.41,124.52,96600.0],["2022-08-11",129.7,132.91,129.05,130.56,128500.0],["2022-08-12",129.38,133.18,127.26,133.04,81600.0],["2022-08-15",124.22,126.09,119.5,125.82,100200.0],["2022-08-16",126.99,128.32,121.41,123.46,71700.0],["2022-08-17",122.57,125.48,120.5,123.1,70700.0],["2022-08-18",123.9,132.84,123.9,131.71,110400.0],["2022-08-19",129.67,129.67,126.1,126.92,106700.0],["2022-08-22",124.75,127.14,122.3,126.3,88700.0],["2022-08-23",129.79,139.76,129.79,135.36,137600.0],["2022-08-24",137.22,144.97,137.22,143.89,158500.0],["2022-08-25",143.77,148.39,141.33,147.53,111900.0],["2022-08-26",145.2,148.06,136.53,140.75,110900.0],["2022-08-29",139.76,146.58,139.76,143.98,106700.0],["2022-08-30",139.52,139.52,130.0,132.33,109200.0],["2022-08-31",128.0,134.6,126.65,132.51,203300.0],["2022-09-01",127.69,129.42,119.97,123.71,130000.0],["2022-09-02",128.72,134.45,125.94,132.48,123400.0],["2022-09-06",133.19,134.21,124.48,127.39,127100.0],["2022-09-07",122.2,125.06,118.59,121.02,155600.0],["2022-09-08",123.0,123.07,119.4,121.78,101700.0],["2022-09-09",126.48,129.52,126.37,129.35,103000.0],["2022-09-12",131.21,133.3,128.39,133.1,115300.0],["2022-09-13",129.1,132.29,123.57,126.02,133000.0],["2022-09-14",128.88,134.97,128.88,134.5,131900.0],["2022-09-15",130.06,132.5,127.62,130.91,105700.0],["2022-09-16",128.39,128.5,121.66,124.59,291700.0],["2022-09-19",120.0,125.41,118.32,124.67,104300.0],["2022-09-20",123.21,125.48,113.86,118.46,182100.0],["2022-09-21",122.93,122.93,113.75,114.04,150100.0],["2022-09-22",116.34,118.49,109.23,109.71,165500.0],["2022-09-23",102.03,103.5,92.66,94.4,262000.0],["2022-09-26",95.77,99.57,93.78,97.78,242100.0],["2022-09-27",101.77,104.2,98.06,98.55,181400.0],["2022-09-28",100.5,103.46,98.71,102.56,199100.0],["2022-09-29",101.3,102.78,98.0,102.62,115500.0],["2022-09-30",101.66,104.43,98.88,101.45,225700.0],["2022-10-03",108.33,113.28,108.0,112.29,243400.0],["2022-10-04",117.27,120.64,115.06,120.62,187200.0],["2022-10-05",120.87,129.34,119.48,129.03,160600.0],["2022-10-06",128.25,131.54,128.25,130.25,115700.0],["2022-10-07",129.09,132.94,128.38,129.9,132600.0],["2022-10-10",128.63,131.12,121.73,122.77,125800.0],["2022-10-11",119.0,124.21,118.07,120.75,113600.0],["2022-10-12",120.16,120.16,114.57,118.02,111200.0],["2022-10-13",114.94,124.34,113.13,123.9,122900.0],["2022-10-14",122.2,124.64,115.98,116.24,90000.0],["2022-10-17",119.66,122.43,117.73,119.12,79800.0],["2022-10-18",120.26,123.21,117.36,120.07,100900.0],["2022-10-19",120.07,127.15,120.07,126.83,126400.0],["2022-10-20",129.25,130.88,127.74,129.66,93500.0],["2022-10-21",130.31,134.99,128.14,132.0,163100.0],["2022-10-24",128.81,133.51,128.03,133.03,118800.0],["2022-10-25",133.95,138.35,131.9,137.43,145800.0],["2022-10-26",149.29,175.0,145.0,168.2,415200.0],["2022-10-27",171.4,175.88,160.74,163.56,235100.0],["2022-10-28",165.48,171.0,164.49,169.8,201500.0],["2022-10-31",168.45,179.0,168.45,174.03,171600.0],["2022-11-01",177.75,178.44,170.52,171.67,164200.0],["2022-11-02",172.53,174.1,165.04,165.37,182900.0],["2022-11-03",162.56,176.29,162.56,173.26,140100.0],["2022-11-04",177.58,178.47,168.03,171.16,111600.0],["2022-11-07",172.33,178.18,171.22,177.3,110700.0],["2022-11-08",178.11,181.79,174.5,177.94,107800.0],["2022-11-09",172.63,172.63,164.24,164.79,128600.0],["2022-11-10",168.8,172.47,166.8,170.88,60700.0],["2022-11-11",175.31,179.36,173.92,176.96,101500.0],["2022-11-14",176.5,183.5,172.28,172.78,84000.0],["2022-11-15",174.45,179.94,171.93,178.47,76400.0],["2022-11-16",176.23,178.55,173.3,173.78,88000.0],["2022-11-17",168.62,171.51,166.2,170.61,109100.0],["2022-11-18",166.83,170.45,164.48,170.11,111900.0],["2022-11-21",165.39,165.39,149.69,156.56,230700.0],["2022-11-22",159.33,165.21,159.33,163.21,90700.0],["2022-11-23",157.89,158.54,153.41,156.87,75900.0],["2022-11-25",156.88,159.29,154.37,154.37,48100.0],["2022-11-28",148.42,151.4,146.96,147.4,98000.0],["2022-11-29",151.26,154.0,149.25,150.98,96200.0],["2022-11-30",154.66,158.33,150.64,158.33,157100.0],["2022-12-01",159.28,161.78,155.31,155.46,112500.0],["2022-12-02",152.38,157.3,151.32,155.73,71300.0],["2022-12-05",156.87,157.4,143.66,144.72,123200.0],["2022-12-06",144.28,146.0,141.12,143.08,101700.0],["2022-12-07",143.18,144.5,137.67,138.76,124400.0],["2022-12-08",144.76,144.76,134.66,135.82,96400.0],["2022-12-09",134.55,138.33,132.0,132.05,124200.0],["2022-12-12",133.48,141.26,131.59,140.4,78400.0],["2022-12-13",145.95,148.3,144.56,147.13,135300.0],["2022-12-14",148.16,150.07,143.42,146.76,93900.0],["2022-12-15",144.26,147.6,142.0,145.4,87700.0],["2022-12-16",140.08,143.18,139.0,141.06,470900.0],["2022-12-19",144.2,146.88,141.0,145.38,132000.0],["2022-12-20",144.42,154.19,144.42,153.22,98000.0],["2022-12-21",156.66,157.97,153.32,153.49,104200.0],["2022-12-22",152.42,153.09,143.47,145.85,105800.0],["2022-12-23",148.03,156.38,147.56,155.95,91900.0],["2022-12-27",158.06,158.06,153.45,156.67,104500.0],["2022-12-28",156.85,156.85,147.0,148.67,77100.0],["2022-12-29",149.36,158.54,147.83,157.47,88900.0],["2022-12-30",156.9,159.15,153.85,154.87,110000.0],["2023-01-03",153.94,156.42,136.86,141.97,171200.0],["2023-01-04",140.26,149.51,139.71,148.55,146000.0],["2023-01-05",150.04,152.84,146.79,150.7,144500.0],["2023-01-06",154.1,159.0,151.35,151.98,116400.0],["2023-01-09",157.6,163.2,151.79,153.76,145900.0],["2023-01-10",157.44,162.06,153.88,161.13,167700.0],["2023-01-11",163.56,164.21,156.1,161.98,128900.0],["2023-01-12",164.82,172.75,161.52,166.99,131900.0],["2023-01-13",166.0,169.37,159.62,168.95,94000.0],["2023-01-17",173.8,174.23,168.34,173.02,179000.0],["2023-01-18",174.6,175.33,166.45,170.27,191900.0],["2023-01-19",168.37,177.0,167.77,174.29,207500.0],["2023-01-20",176.99,177.9,173.25,177.62,153700.0],["2023-01-23",179.66,181.2,174.24,179.95,174100.0],["2023-01-24",177.65,180.34,172.41,174.97,102000.0],["2023-01-25",174.6,181.42,170.27,178.22,108200.0],["2023-01-26",180.01,181.98,173.84,176.12,104500.0],["2023-01-27",176.12,182.06,174.74,174.85,88600.0],["2023-01-30",171.76,174.26,169.88,171.36,138500.0],["2023-01-31",172.33,179.83,170.13,177.54,119500.0],["2023-02-01",177.0,178.7,164.91,176.27,167100.0],["2023-02-02",174.5,175.13,166.0,168.72,191400.0],["2023-02-03",167.85,176.12,167.85,170.43,117600.0],["2023-02-06",169.5,171.6,168.08,170.43,115300.0],["2023-02-07",170.28,177.63,169.7,176.18,110200.0],["2023-02-08",177.21,190.9,176.56,187.99,284000.0],["2023-02-09",186.48,189.0,171.65,173.48,263400.0],["2023-02-10",157.9,174.36,157.0,173.02,1136000.0],["2023-02-13",172.25,175.71,167.23,173.89,214700.0],["2023-02-14",172.14,178.34,165.3,167.45,288500.0],["2023-02-15",164.45,166.64,161.1,165.8,211300.0],["2023-02-16",163.24,170.09,161.54,165.13,211800.0],["2023-02-17",162.2,162.2,152.08,155.46,403100.0],["2023-02-21",152.86,156.49,149.16,149.39,200000.0],["2023-02-22",149.0,152.77,141.15,144.4,220300.0],["2023-02-23",147.56,148.0,139.39,142.48,274100.0],["2023-02-24",139.99,148.53,138.62,146.89,212800.0],["2023-02-27",146.91,152.0,145.33,151.43,159100.0],["2023-02-28",153.23,155.42,150.3,150.31,159900.0],["2023-03-01",150.67,155.66,150.67,153.76,175200.0],["2023-03-02",152.01,159.45,150.31,158.8,120600.0],["2023-03-03",155.99,162.74,155.78,160.62,188100.0],["2023-03-06",159.5,160.3,157.5,158.86,152500.0],["2023-03-07",158.4,160.76,151.3,152.2,191500.0],["2023-03-08",151.4,156.17,142.96,145.48,261700.0],["2023-03-09",146.62,149.4,135.55,136.22,258800.0],["2023-03-10",136.54,140.0,132.44,133.44,250600.0],["2023-03-13",126.38,132.2,123.54,125.79,316100.0],["2023-03-14",127.33,131.15,121.14,123.97,282100.0],["2023-03-15",115.44,118.95,111.5,116.31,448400.0],["2023-03-16",112.79,118.01,108.48,115.24,420600.0],["2023-03-17",113.71,113.71,106.32,107.56,613200.0],["2023-03-20",108.73,113.94,108.32,112.74,213700.0],["2023-03-21",116.04,120.25,115.35,117.71,310800.0],["2023-03-22",118.9,118.9,111.79,111.95,212200.0],["2023-03-23",113.12,117.64,108.31,110.25,229600.0],["2023-03-24",107.33,110.36,106.35,108.36,299400.0],["2023-03-27",112.55,116.85,108.91,116.1,172300.0],["2023-03-28",115.41,121.83,115.41,119.1,215000.0],["2023-03-29",123.0,123.0,118.34,120.02,151700.0],["2023-03-30",122.33,122.33,117.15,119.47,245100.0],["2023-03-31",120.74,122.51,119.0,121.91,172300.0],["2023-04-03",129.83,135.62,128.86,132.51,419300.0],["2023-04-04",133.78,133.78,124.16,126.55,205600.0],["2023-04-05",126.09,127.55,123.24,125.44,126100.0],["2023-04-06",124.59,125.41,121.18,121.39,112200.0],["2023-04-10",121.25,126.15,121.25,123.21,159500.0],["2023-04-11",123.95,125.14,121.79,122.51,207600.0],["2023-04-12",124.31,125.18,120.42,123.45,196000.0],["2023-04-13",124.0,126.24,123.47,123.57,167700.0],["2023-04-14",123.16,123.98,117.36,119.01,213200.0],["2023-04-17",119.19,121.26,116.61,118.0,211900.0],["2023-04-18",119.89,119.89,115.47,118.09,174100.0],["2023-04-19",115.54,119.26,114.29,119.06,244200.0],["2023-04-20",115.71,117.12,113.24,114.63,244700.0],["2023-04-21",115.66,115.66,111.08,112.18,143000.0],["2023-04-24",112.2,121.77,111.44,120.36,357900.0],["2023-04-25",117.95,118.96,107.82,108.26,321900.0],["2023-04-26",107.97,109.92,102.47,104.56,265600.0],["2023-04-27",103.78,105.56,96.32,99.45,530700.0],["2023-04-28",99.45,103.0,97.47,99.74,347800.0],["2023-05-01",97.79,100.6,96.19,97.84,211000.0],["2023-05-02",96.3,96.71,92.56,94.77,503000.0],["2023-05-03",92.4,96.52,92.0,92.66,334700.0],["2023-05-04",92.25,95.13,91.11,94.31,283800.0],["2023-05-05",97.68,100.0,96.66,97.1,256800.0],["2023-05-08",99.68,101.02,95.22,95.91,245400.0],["2023-05-09",93.12,96.47,92.28,94.25,328500.0],["2023-05-10",95.35,96.37,90.52,90.9,244000.0],["2023-05-11",88.9,90.17,87.71,89.75,205200.0],["2023-05-12",90.49,90.94,87.92,88.29,138500.0],["2023-05-15",89.0,92.6,87.96,90.65,243500.0],["2023-05-16",89.7,89.77,85.35,85.52,257600.0],["2023-05-17",86.7,90.74,85.4,89.5,213900.0],["2023-05-18",87.9,91.57,85.64,91.35,298500.0],["2023-05-19",92.31,93.44,89.62,91.0,143600.0],["2023-05-22",91.13,95.0,90.3,93.69,193800.0],["2023-05-23",94.49,96.78,93.61,95.6,178400.0],["2023-05-24",96.28,96.81,93.83,95.88,192300.0],["2023-05-25",93.41,93.66,89.52,90.76,190800.0],["2023-05-26",91.2,92.12,89.59,90.45,108500.0],["2023-05-30",88.24,88.78,84.65,86.77,181700.0],["2023-05-31",84.62,86.5,83.05,83.7,152000.0],["2023-06-01",83.64,90.0,83.64,87.56,203700.0],["2023-06-02",89.82,96.79,89.06,96.39,517400.0],["2023-06-05",98.21,99.05,91.26,93.24,257000.0],["2023-06-06",91.51,96.9,90.9,96.84,316600.0],["2023-06-07",98.65,105.77,97.88,104.6,448800.0],["2023-06-08",104.29,107.13,100.74,105.28,356400.0],["2023-06-09",104.82,107.02,101.71,102.34,237500.0],["2023-06-12",100.0,101.15,96.93,97.2,284200.0],["2023-06-13",99.97,105.56,99.86,99.87,225500.0],["2023-06-14",101.87,101.87,96.49,98.51,129000.0],["2023-06-15",98.47,105.58,98.47,104.9,163600.0],["2023-06-16",106.12,106.12,101.49,101.55,283100.0],["2023-06-20",100.44,100.81,97.87,98.38,118300.0],["2023-06-21",97.92,103.79,97.77,101.4,232700.0],["2023-06-22",99.36,99.36,94.27,95.88,181800.0],["2023-06-23",93.36,94.4,90.68,93.83,286700.0],["2023-06-26",94.38,97.18,93.56,94.31,190300.0],["2023-06-27",94.16,97.02,93.19,95.77,138700.0],["2023-06-28",95.44,95.44,92.0,94.16,202200.0],["2023-06-29",94.21,96.91,93.02,93.85,186500.0],["2023-06-30",95.11,96.11,92.94,93.03,189100.0],["2023-07-03",93.5,96.01,93.46,94.63,136000.0],["2023-07-05",95.11,95.38,91.33,91.55,239100.0],["2023-07-06",90.23,92.53,87.59,90.27,225900.0],["2023-07-07",89.77,99.21,89.77,97.88,307600.0],["2023-07-10",97.1,99.68,96.04,97.8,179200.0],["2023-07-11",98.91,106.02,98.07,104.41,252000.0],["2023-07-12",107.35,111.08,106.07,108.66,441300.0],["2023-07-13",109.09,112.0,107.98,111.04,379500.0],["2023-07-14",110.31,111.02,105.94,108.42,283300.0],["2023-07-17",106.89,110.48,106.61,110.12,195900.0],["2023-07-18",111.05,116.74,111.05,112.29,335800.0],["2023-07-19",114.93,117.13,112.93,114.04,291400.0],["2023-07-20",114.54,115.56,111.7,115.27,209400.0],["2023-07-21",115.25,115.89,113.18,114.4,183700.0],["2023-07-24",116.0,120.29,115.1,118.52,262800.0],["2023-07-25",118.4,119.87,116.37,117.23,214400.0],["2023-07-26",112.04,122.57,111.0,120.9,457700.0],["2023-07-27",122.0,123.3,119.53,119.8,364500.0],["2023-07-28",119.53,120.0,117.17,119.87,182000.0],["2023-07-31",120.51,124.04,120.48,122.49,150400.0],["2023-08-01",121.46,122.11,118.48,119.97,180300.0],["2023-08-02",118.04,119.24,115.34,118.11,178000.0],["2023-08-03",118.5,121.45,117.52,119.75,114500.0],["2023-08-04",120.28,121.1,117.39,118.12,112800.0],["2023-08-07",118.59,119.4,115.07,116.56,146000.0],["2023-08-08",113.69,117.05,111.55,117.05,198200.0],["2023-08-09",118.0,121.84,116.54,116.87,185400.0],["2023-08-10",116.84,118.65,112.72,114.46,177000.0],["2023-08-11",113.87,116.91,113.87,114.38,120000.0],["2023-08-14",113.66,113.66,110.93,112.6,152800.0],["2023-08-15",111.21,111.84,108.01,108.48,156100.0],["2023-08-16",108.64,112.13,107.71,107.76,135700.0],["2023-08-17",109.89,111.3,107.42,107.44,115300.0],["2023-08-18",105.84,110.28,105.77,109.42,196400.0],["2023-08-21",109.42,110.93,108.05,110.12,128700.0],["2023-08-22",110.28,111.11,108.28,109.26,142600.0],["2023-08-23",107.89,109.82,103.82,108.72,159000.0],["2023-08-24",106.56,111.06,106.48,108.07,232000.0],["2023-08-25",109.46,110.12,106.91,108.46,121900.0],["2023-08-28",109.44,112.5,109.21,110.7,122900.0],["2023-08-29",110.6,112.81,109.0,112.17,90400.0],["2023-08-30",112.64,114.02,111.31,111.96,104400.0],["2023-08-31",112.5,112.79,109.78,110.69,136200.0],["2023-09-01",113.03,122.32,113.03,121.14,260800.0],["2023-09-05",120.86,128.29,120.86,122.09,349600.0],["2023-09-06",121.58,123.0,118.5,121.79,205200.0],["2023-09-07",120.53,122.13,118.8,121.08,157600.0],["2023-09-08",120.86,126.61,120.86,124.23,156700.0],["2023-09-11",124.99,127.56,123.3,124.36,206000.0],["2023-09-12",125.4,131.97,125.27,130.8,168500.0],["2023-09-13",131.87,132.27,129.01,130.77,220900.0],["2023-09-14",133.88,136.89,132.64,135.9,228700.0],["2023-09-15",134.09,137.47,132.95,136.4,520600.0],["2023-09-18",137.1,138.76,134.28,138.38,410900.0],["2023-09-19",139.97,141.47,133.35,133.99,186400.0],["2023-09-20",133.24,136.36,129.0,129.34,232400.0],["2023-09-21",129.08,129.08,123.41,123.5,197000.0],["2023-09-22",125.51,126.96,122.18,122.92,257700.0],["2023-09-25",121.64,125.92,120.36,124.97,151500.0],["2023-09-26",123.28,126.68,120.2,121.15,170100.0],["2023-09-27",123.84,129.7,123.25,128.66,157700.0],["2023-09-28",128.08,129.85,124.75,127.43,167500.0],["2023-09-29",127.49,127.94,122.48,123.14,182700.0],["2023-10-02",123.29,123.29,115.05,116.39,221700.0],["2023-10-03",115.7,116.68,113.21,116.62,157100.0],["2023-10-04",113.63,113.63,107.7,109.17,308800.0],["2023-10-05",107.72,111.02,104.72,104.86,269600.0],["2023-10-06",104.4,109.24,101.73,107.05,282900.0],["2023-10-09",109.97,113.98,109.97,112.88,219600.0],["2023-10-10",112.59,115.34,112.59,114.27,144000.0],["2023-10-11",113.25,116.89,112.3,116.58,156800.0],["2023-10-12",118.14,118.97,113.48,115.48,114900.0],["2023-10-13",119.0,119.89,116.29,118.35,209300.0],["2023-10-16",119.39,120.25,117.1,118.76,185900.0],["2023-10-17",122.61,127.32,121.0,125.98,207200.0],["2023-10-18",127.29,127.56,123.12,125.24,225200.0],["2023-10-19",123.37,125.87,121.56,123.58,263700.0],["2023-10-20",123.23,123.94,116.83,118.84,261000.0],["2023-10-23",117.51,118.0,114.18,115.52,197700.0],["2023-10-24",116.3,116.3,113.31,114.66,198300.0],["2023-10-25",114.64,115.23,111.56,113.51,180700.0],["2023-10-26",108.71,109.29,98.55,106.46,689200.0],["2023-10-27",106.0,107.09,101.79,102.83,346700.0],["2023-10-30",103.42,105.49,97.64,99.31,434800.0],["2023-10-31",100.0,101.16,96.02,97.64,180100.0],["2023-11-01",98.14,99.29,93.59,95.44,282400.0],["2023-11-02",96.82,99.2,94.82,98.95,374500.0],["2023-11-03",100.37,102.73,100.0,100.83,219700.0],["2023-11-06",101.65,101.65,96.39,96.77,247100.0],["2023-11-07",94.47,95.4,90.35,90.99,340100.0],["2023-11-08",90.33,93.4,88.17,88.74,327300.0],["2023-11-09",90.49,91.89,88.2,88.31,381900.0],["2023-11-10",89.4,90.03,88.27,89.33,296000.0],["2023-11-13",89.31,92.23,87.16,92.16,204400.0],["2023-11-14",93.59,96.18,93.34,95.66,267800.0],["2023-11-15",95.32,97.9,94.28,94.44,326500.0],["2023-11-16",92.65,93.63,88.58,89.3,282800.0],["2023-11-17",90.96,94.17,89.96,93.4,261300.0],["2023-11-20",95.29,96.67,93.88,94.95,160800.0],["2023-11-21",94.0,94.02,92.0,93.11,286200.0],["2023-11-22",90.78,93.97,89.41,92.56,332700.0],["2023-11-24",92.62,95.37,92.56,93.2,70800.0],["2023-11-27",92.0,93.27,89.68,89.75,309600.0],["2023-11-28",90.0,90.07,87.5,89.47,375300.0],["2023-11-29",90.42,90.92,87.93,88.28,214800.0],["2023-11-30",89.81,93.1,86.61,86.82,319600.0],["2023-12-01",86.35,90.53,85.13,87.31,547400.0],["2023-12-04",86.16,88.34,85.5,87.46,253400.0],["2023-12-05",87.86,87.86,83.1,83.44,252600.0],["2023-12-06",82.71,84.58,79.08,79.2,343900.0],["2023-12-07",80.0,81.42,78.97,79.86,286800.0],["2023-12-08",80.66,82.27,79.15,79.55,302900.0],["2023-12-11",79.93,81.79,77.79,78.85,206500.0],["2023-12-12",77.08,78.44,75.64,76.92,302500.0],["2023-12-13",76.81,80.27,75.68,80.04,289300.0],["2023-12-14",82.11,88.66,82.01,88.56,561900.0],["2023-12-15",89.14,89.29,83.79,85.31,595100.0],["2023-12-18",87.74,88.94,85.06,85.26,221600.0],["2023-12-19",86.35,88.07,86.35,87.49,237000.0],["2023-12-20",87.79,88.86,84.21,84.62,212300.0],["2023-12-21",85.0,85.62,84.09,85.38,131100.0],["2023-12-22",86.07,87.45,84.01,84.03,199700.0],["2023-12-26",85.92,87.38,84.5,86.27,146400.0],["2023-12-27",85.65,86.56,84.94,85.22,106200.0],["2023-12-28",84.93,85.33,82.2,82.5,168800.0],["2023-12-29",82.78,83.11,81.14,81.63,144200.0],["2024-01-02",82.46,84.0,80.51,80.86,172200.0],["2024-01-03",80.28,84.86,79.64,81.72,485600.0],["2024-01-04",82.24,84.92,78.6,78.76,496100.0],["2024-01-05",79.14,81.68,78.39,81.44,275500.0],["2024-01-08",77.71,79.41,76.41,78.95,334000.0],["2024-01-09",78.54,78.54,75.7,76.55,262800.0],["2024-01-10",76.01,76.24,75.12,75.93,114700.0],["2024-01-11",76.57,76.57,74.54,75.03,256000.0],["2024-01-12",77.29,78.0,74.76,76.54,200800.0],["2024-01-16",75.12,75.5,73.88,74.3,316600.0],["2024-01-17",72.39,75.11,71.42,73.63,237800.0],["2024-01-18",73.51,74.61,72.84,74.42,173900.0],["2024-01-19",75.0,77.28,74.95,76.21,234100.0],["2024-01-22",75.52,78.81,75.52,78.49,160300.0],["2024-01-23",78.5,80.74,78.41,79.78,198500.0],["2024-01-24",81.01,83.88,80.53,83.86,234800.0],["2024-01-25",85.54,85.59,82.3,85.25,178500.0],["2024-01-26",85.58,88.4,85.42,87.42,249300.0],["2024-01-29",86.8,89.4,85.04,88.9,214800.0],["2024-01-30",86.26,90.68,83.95,87.35,584200.0],["2024-01-31",87.85,87.85,83.61,84.58,245500.0],["2024-02-01",85.08,85.71,81.3,82.49,260000.0],["2024-02-02",80.53,81.61,78.05,78.07,207900.0],["2024-02-05",77.68,78.06,74.9,76.59,335700.0],["2024-02-06",77.2,81.97,76.96,81.28,361600.0],["2024-02-07",81.79,84.45,76.0,80.32,699300.0],["2024-02-08",80.52,83.58,79.58,80.44,315700.0],["2024-02-09",80.0,80.29,77.83,79.18,205000.0],["2024-02-12",79.88,81.44,78.22,78.91,270400.0],["2024-02-13",77.8,78.72,73.83,75.78,394500.0],["2024-02-14",76.5,77.78,75.43,76.85,210400.0],["2024-02-15",77.35,83.74,77.35,82.81,345300.0],["2024-02-16",82.81,86.81,81.4,85.18,223700.0],["2024-02-20",84.77,85.18,81.78,82.98,207800.0],["2024-02-21",83.96,85.11,80.63,81.17,183100.0],["2024-02-22",80.31,82.81,80.08,82.3,170500.0],["2024-02-23",80.22,81.59,78.47,79.18,196400.0],["2024-02-26",78.24,82.04,78.0,78.69,185700.0],["2024-02-27",79.42,80.4,78.5,79.26,204600.0],["2024-02-28",78.21,80.39,77.93,78.1,142300.0],["2024-02-29",78.66,80.8,77.38,78.37,202000.0],["2024-03-01",79.7,82.19,78.91,81.63,186200.0],["2024-03-04",81.69,82.39,80.44,80.99,236800.0],["2024-03-05",80.0,82.56,79.94,80.69,117800.0],["2024-03-06",82.41,84.54,80.9,81.18,168200.0],["2024-03-07",81.29,85.37,81.29,84.86,187100.0],["2024-03-08",85.08,86.0,81.42,82.68,287300.0],["2024-03-11",81.92,84.7,81.39,84.45,178500.0],["2024-03-12",84.46,84.53,81.35,82.6,207000.0],["2024-03-13",83.71,86.62,82.42,85.97,275800.0],["2024-03-14",86.94,88.77,84.46,88.55,245200.0],["2024-03-15",87.75,91.36,87.75,89.6,343600.0],["2024-03-18",89.32,90.0,88.0,88.6,242300.0],["2024-03-19",88.2,90.64,86.99,90.55,278000.0],["2024-03-20",89.3,90.24,86.86,88.55,254300.0],["2024-03-21",88.57,89.49,86.69,88.75,202800.0],["2024-03-22",88.83,89.06,86.57,86.62,133000.0],["2024-03-25",87.15,90.52,87.15,88.06,141000.0],["2024-03-26",88.44,91.0,84.06,84.72,257900.0],["2024-03-27",85.11,88.0,84.87,87.96,164000.0],["2024-03-28",89.04,89.92,85.91,86.13,222600.0],["2024-04-01",87.08,87.55,85.44,87.16,136100.0],["2024-04-02",87.92,88.68,85.96,88.1,175900.0],["2024-04-03",88.68,91.91,88.0,90.34,187900.0],["2024-04-04",90.5,91.0,86.65,87.1,323000.0],["2024-04-05",87.02,90.08,86.24,89.52,187800.0],["2024-04-08",90.0,90.5,87.22,88.19,157100.0],["2024-04-09",87.96,88.9,84.14,85.2,248000.0],["2024-04-10",84.0,85.1,82.3,84.0,215000.0],["2024-04-11",84.31,84.31,80.1,81.38,284100.0],["2024-04-12",82.07,83.58,78.98,79.39,252300.0],["2024-04-15",80.0,81.0,77.63,78.24,173300.0],["2024-04-16",77.64,77.64,74.34,74.9,316800.0],["2024-04-17",74.5,76.85,73.21,75.1,239100.0],["2024-04-18",75.63,77.09,74.91,77.04,301900.0],["2024-04-19",76.43,78.21,75.68,76.53,207300.0],["2024-04-22",75.82,77.07,74.03,76.0,201600.0],["2024-04-23",75.72,80.87,75.38,80.65,370800.0],["2024-04-24",80.3,80.53,78.03,80.13,322700.0],["2024-04-25",81.0,82.84,74.11,76.24,555600.0],["2024-04-26",75.12,78.5,74.94,77.2,168000.0],["2024-04-29",77.42,78.13,75.82,78.07,137900.0],["2024-04-30",77.0,77.2,71.9,72.03,234100.0],["2024-05-01",72.0,72.62,70.48,70.99,232800.0],["2024-05-02",71.82,72.29,70.25,70.36,193400.0],["2024-05-03",71.25,74.39,70.7,74.23,187500.0],["2024-05-06",75.37,76.71,74.24,74.62,128200.0],["2024-05-07",74.79,76.63,74.42,75.23,111600.0],["2024-05-08",74.05,75.69,73.16,73.28,116700.0],["2024-05-09",73.64,76.6,73.3,76.49,190600.0],["2024-05-10",77.02,77.02,73.46,74.6,130700.0],["2024-05-13",75.14,76.15,73.65,73.91,112900.0],["2024-05-14",74.74,75.49,73.82,75.24,108000.0],["2024-05-15",75.67,75.67,72.8,74.35,113600.0],["2024-05-16",74.35,74.83,73.42,74.59,122500.0],["2024-05-17",75.0,76.2,74.59,76.01,180500.0],["2024-05-20",76.38,79.85,76.04,79.41,190400.0],["2024-05-21",78.97,80.12,78.53,78.95,131200.0],["2024-05-22",78.32,78.72,74.63,74.87,152900.0],["2024-05-23",75.5,75.53,73.1,73.58,127500.0],["2024-05-24",74.11,74.11,72.5,72.97,105600.0],["2024-05-28",74.5,77.23,74.06,76.5,194400.0],["2024-05-29",75.16,75.21,71.64,71.85,190300.0],["2024-05-30",71.6,73.17,71.2,71.89,189600.0],["2024-05-31",72.0,75.14,71.95,74.76,198100.0],["2024-06-03",75.07,75.07,68.01,69.1,304700.0],["2024-06-04",68.0,68.0,65.22,65.69,392700.0],["2024-06-05",66.34,67.46,65.2,66.15,167800.0],["2024-06-06",66.13,67.68,65.11,67.23,198800.0],["2024-06-07",66.01,68.0,66.0,66.87,157000.0],["2024-06-10",67.06,69.58,66.74,68.36,194300.0],["2024-06-11",67.25,68.31,66.66,67.55,102800.0],["2024-06-12",69.24,69.46,67.57,67.74,129100.0],["2024-06-13",67.43,67.65,63.8,65.14,156800.0],["2024-06-14",64.5,64.76,60.35,60.89,229500.0],["2024-06-17",60.5,62.06,59.9,61.79,182000.0],["2024-06-18",61.9,63.81,61.9,63.0,198300.0],["2024-06-20",63.59,67.2,62.99,66.93,342400.0],["2024-06-21",67.44,68.29,65.12,67.39,570500.0],["2024-06-24",67.86,71.59,67.41,70.06,281000.0],["2024-06-25",69.44,71.19,68.99,70.99,160200.0],["2024-06-26",70.04,70.65,68.79,69.61,243700.0],["2024-06-27",70.6,71.57,69.0,70.34,189700.0],["2024-06-28",70.84,72.18,70.78,71.16,463300.0],["2024-07-01",71.53,72.03,69.27,70.06,142500.0],["2024-07-02",71.13,71.75,69.06,69.85,165100.0],["2024-07-03",70.11,71.44,69.51,70.49,89200.0],["2024-07-05",70.19,70.85,67.66,67.79,181900.0],["2024-07-08",67.64,70.18,67.64,69.72,136000.0],["2024-07-09",68.93,73.37,68.01,72.68,263600.0],["2024-07-10",72.67,74.88,72.07,74.15,233400.0],["2024-07-11",75.0,77.57,74.43,75.84,303100.0],["2024-07-12",76.54,77.3,74.23,75.49,211900.0],["2024-07-15",76.0,79.75,74.38,78.58,256300.0],["2024-07-16",77.4,85.63,77.4,85.45,589000.0],["2024-07-17",85.67,89.79,85.27,89.11,667400.0],["2024-07-18",89.59,90.78,82.55,85.14,555300.0],["2024-07-19",83.73,83.73,80.66,82.08,265900.0],["2024-07-22",81.97,82.72,79.48,81.82,218100.0],["2024-07-23",81.19,82.63,79.72,81.0,289500.0],["2024-07-24",84.46,90.48,82.26,89.44,551200.0],["2024-07-25",89.28,101.87,87.81,100.81,728900.0],["2024-07-26",101.89,102.5,96.78,101.74,366400.0],["2024-07-29",100.71,103.0,95.15,95.85,329300.0],["2024-07-30",95.93,99.51,93.9,98.55,326700.0],["2024-07-31",100.32,105.96,99.83,102.83,561500.0],["2024-08-01",101.58,102.99,92.34,93.35,356000.0],["2024-08-02",90.0,90.32,83.91,84.38,423700.0],["2024-08-05",77.74,82.0,76.14,79.68,512600.0],["2024-08-06",80.05,80.59,75.24,75.34,557700.0],["2024-08-07",77.36,81.1,76.95,77.46,396300.0],["2024-08-08",78.45,83.04,78.15,82.56,339600.0],["2024-08-09",83.08,83.13,80.69,81.85,222900.0],["2024-08-12",82.99,84.32,81.38,83.43,260800.0],["2024-08-13",82.81,83.55,81.67,83.47,197900.0],["2024-08-14",84.19,84.22,82.35,82.81,169300.0],["2024-08-15",84.81,87.47,83.49,86.13,175600.0],["2024-08-16",85.62,87.02,83.64,85.54,187300.0],["2024-08-19",85.97,86.69,83.42,84.07,300200.0],["2024-08-20",83.69,84.5,78.93,78.93,338000.0],["2024-08-21",80.14,80.18,77.34,77.58,164400.0],["2024-08-22",78.05,78.47,75.02,75.27,138900.0],["2024-08-23",76.0,81.85,76.0,80.44,337800.0],["2024-08-26",82.21,83.72,80.34,82.49,243100.0],["2024-08-27",82.01,82.65,79.51,79.67,119900.0],["2024-08-28",78.37,79.21,77.0,78.78,217700.0],["2024-08-29",79.86,80.74,78.12,79.65,153500.0],["2024-08-30",78.34,80.37,74.66,75.37,235400.0],["2024-09-03",73.74,74.0,69.6,71.61,324700.0],["2024-09-04",72.03,72.41,67.44,67.48,319100.0],["2024-09-05",68.47,68.87,66.16,68.3,374500.0],["2024-09-06",68.31,70.17,65.95,66.05,227100.0],["2024-09-09",65.95,68.8,65.57,67.89,706300.0],["2024-09-10",67.94,67.94,63.71,65.96,475900.0],["2024-09-11",66.25,66.25,63.17,65.13,494200.0],["2024-09-12",65.72,67.95,63.11,65.09,427500.0],["2024-09-13",64.09,67.27,61.47,62.61,478800.0],["2024-09-16",63.39,64.74,61.95,64.13,389700.0],["2024-09-17",64.88,69.0,64.56,68.15,366900.0],["2024-09-18",68.33,69.88,65.69,66.2,350800.0],["2024-09-19",69.31,69.47,66.99,68.58,274500.0],["2024-09-20",68.06,68.93,66.24,67.32,506700.0],["2024-09-23",68.1,70.85,67.6,70.49,278900.0],["2024-09-24",72.73,72.94,70.43,71.52,314400.0],["2024-09-25",70.98,71.17,65.51,65.62,335700.0],["2024-09-26",64.09,64.11,59.67,60.97,824400.0],["2024-09-27",61.82,62.9,61.03,61.95,477000.0],["2024-09-30",61.13,67.19,61.13,64.47,381700.0],["2024-10-01",63.39,69.32,63.0,68.83,435000.0],["2024-10-02",70.39,72.65,68.56,71.25,447000.0],["2024-10-03",71.0,78.37,70.28,78.14,519300.0],["2024-10-04",79.37,82.56,78.0,81.3,622900.0],["2024-10-07",81.86,83.34,80.5,81.36,397300.0],["2024-10-08",78.45,78.45,73.82,76.28,426400.0],["2024-10-09",75.86,77.0,74.11,74.13,235400.0],["2024-10-10",74.39,77.99,72.69,77.01,263500.0],["2024-10-11",76.0,80.09,75.32,79.96,210000.0],["2024-10-14",78.55,78.55,74.76,77.52,300600.0],["2024-10-15",74.78,76.58,73.7,74.8,441700.0],["2024-10-16",75.82,76.36,74.22,75.39,287000.0],["2024-10-17",74.84,75.12,70.52,74.36,282900.0],["2024-10-18",73.83,74.31,70.36,73.09,452700.0],["2024-10-21",75.75,76.89,71.66,74.57,329000.0],["2024-10-22",75.48,76.4,71.22,71.42,685900.0],["2024-10-23",72.41,75.89,68.66,70.17,536900.0],["2024-10-24",71.33,73.19,67.86,72.95,428900.0],["2024-10-25",74.07,75.97,73.52,75.62,374900.0],["2024-10-28",72.01,73.3,70.32,72.87,344300.0],["2024-10-29",73.25,74.4,72.11,73.22,228500.0],["2024-10-30",73.92,75.69,73.24,74.65,237700.0],["2024-10-31",75.94,77.16,72.35,74.41,211100.0],["2024-11-01",75.88,75.91,71.53,72.01,259600.0],["2024-11-04",74.13,76.8,72.96,74.94,301300.0],["2024-11-05",74.89,79.0,73.6,78.84,263100.0],["2024-11-06",83.55,86.1,81.8,84.38,708000.0],["2024-11-07",83.96,85.01,81.9,82.47,263400.0],["2024-11-08",81.43,83.25,80.01,81.62,332000.0],["2024-11-11",81.95,85.85,81.95,84.3,425200.0],["2024-11-12",83.68,84.68,79.17,79.59,345300.0],["2024-11-13",79.64,80.24,75.33,76.32,363500.0],["2024-11-14",76.54,78.43,71.06,74.11,329400.0],["2024-11-15",74.75,75.94,70.74,72.22,418000.0],["2024-11-18",74.72,74.72,71.56,72.51,287500.0],["2024-11-19",71.12,73.55,70.29,72.84,183500.0],["2024-11-20",72.65,74.94,70.63,72.54,289500.0],["2024-11-21",73.21,76.71,73.21,75.43,674900.0],["2024-11-22",75.88,78.97,75.4,77.3,334600.0],["2024-11-25",77.2,78.08,73.38,75.09,340800.0],["2024-11-26",74.88,75.34,72.55,73.46,219200.0],["2024-11-27",74.25,77.0,72.85,73.35,280800.0],["2024-11-29",73.56,74.2,72.73,73.43,109300.0],["2024-12-02",73.05,74.14,71.72,72.56,226500.0],["2024-12-03",73.59,73.95,70.99,71.9,259900.0],["2024-12-04",71.27,72.57,68.61,70.35,254200.0],["2024-12-05",70.63,71.98,69.41,69.89,229100.0],["2024-12-06",69.4,69.67,65.0,66.67,437000.0],["2024-12-09",67.86,68.88,66.3,67.77,385000.0],["2024-12-10",68.01,69.2,66.8,68.18,200500.0],["2024-12-11",69.51,70.15,66.46,68.63,259600.0],["2024-12-12",68.55,68.55,65.75,67.12,307900.0],["2024-12-13",67.62,67.62,64.4,65.38,296900.0],["2024-12-16",64.46,64.56,60.35,61.72,435800.0],["2024-12-17",60.25,60.37,58.0,59.85,448100.0],["2024-12-18",60.29,61.37,55.45,56.12,500400.0],["2024-12-19",57.4,58.28,54.42,54.79,390500.0],["2024-12-20",53.9,56.21,53.45,53.77,629800.0],["2024-12-23",53.74,54.51,52.12,52.96,401700.0],["2024-12-24",52.93,53.24,51.37,52.96,178900.0],["2024-12-26",52.52,52.7,50.78,51.07,276600.0],["2024-12-27",50.95,52.22,50.23,51.19,319800.0],["2024-12-30",51.72,55.05,50.15,54.25,440600.0],["2024-12-31",54.59,58.39,53.6,57.17,383200.0],["2025-01-02",59.17,60.85,58.25,60.6,394100.0],["2025-01-03",60.95,61.75,59.41,61.72,211500.0],["2025-01-06",62.18,63.17,60.63,61.5,266600.0],["2025-01-07",62.08,64.34,61.37,64.1,266100.0],["2025-01-08",63.32,63.32,61.14,62.24,298400.0],["2025-01-10",64.31,65.3,61.9,62.72,292900.0],["2025-01-13",62.67,64.34,62.0,63.45,276200.0],["2025-01-14",62.96,64.94,61.92,63.72,207200.0],["2025-01-15",64.44,68.66,63.84,68.1,460200.0],["2025-01-16",66.91,68.27,64.82,67.7,230400.0],["2025-01-17",67.83,69.2,66.48,66.71,150100.0],["2025-01-21",67.01,68.33,64.0,67.78,267400.0],["2025-01-22",67.44,68.0,65.26,65.36,178800.0],["2025-01-23",66.14,66.66,63.95,64.48,163600.0],["2025-01-24",64.66,65.13,62.31,62.6,208900.0],["2025-01-27",62.24,65.0,60.56,61.21,319400.0],["2025-01-28",61.29,61.49,58.91,59.98,251300.0],["2025-01-29",59.26,60.59,58.6,59.18,231500.0],["2025-01-30",59.42,59.8,57.5,58.24,188400.0],["2025-01-31",58.31,59.3,56.31,57.22,246500.0],["2025-02-03",56.81,57.62,54.93,55.4,253000.0],["2025-02-04",54.77,58.65,54.72,58.56,238300.0],["2025-02-05",58.7,60.47,57.98,58.87,206900.0],["2025-02-06",58.25,58.3,53.19,54.32,379500.0],["2025-02-07",54.31,55.17,51.53,52.07,321700.0],["2025-02-10",52.74,55.85,52.43,54.75,370600.0],["2025-02-11",54.98,56.81,54.63,55.45,271500.0],["2025-02-12",55.35,55.59,53.08,53.49,194300.0],["2025-02-13",51.52,51.52,44.0,49.69,1383900.0],["2025-02-14",49.92,51.71,46.6,47.2,469200.0],["2025-02-18",47.36,48.2,45.89,46.08,444400.0],["2025-02-19",45.94,45.96,44.36,44.36,370800.0],["2025-02-20",44.25,46.93,43.79,46.07,329500.0],["2025-02-21",46.28,46.28,42.72,43.23,369100.0],["2025-02-24",43.15,44.88,42.69,43.83,282400.0],["2025-02-25",43.93,44.47,41.6,42.27,329000.0],["2025-02-26",42.05,43.01,39.79,40.27,338400.0],["2025-02-27",40.7,42.11,39.74,39.8,349700.0],["2025-02-28",39.39,40.2,38.37,40.19,338900.0],["2025-03-03",40.56,41.72,36.41,37.04,660800.0],["2025-03-04",36.42,39.02,34.42,38.42,741100.0],["2025-03-05",37.01,39.66,36.95,38.74,601400.0],["2025-03-06",38.37,40.46,37.18,40.26,348900.0],["2025-03-07",41.39,42.89,40.61,41.32,580300.0],["2025-03-10",41.09,41.81,38.26,38.63,516900.0],["2025-03-11",39.33,40.16,36.91,37.5,411000.0],["2025-03-12",37.3,40.52,37.3,40.14,464700.0],["2025-03-13",39.96,42.23,38.17,39.23,505000.0],["2025-03-14",40.67,43.61,40.47,43.56,568700.0],["2025-03-17",43.43,44.35,41.52,43.89,564100.0],["2025-03-18",44.19,44.9,41.53,43.08,432800.0],["2025-03-19",41.76,44.7,41.58,43.98,535600.0],["2025-03-20",43.7,44.32,42.35,43.78,328800.0],["2025-03-21",42.82,44.66,41.98,43.51,2054900.0],["2025-03-24",43.89,44.8,42.5,43.14,319300.0],["2025-03-25",43.71,45.59,43.27,43.54,382100.0],["2025-03-26",44.08,45.69,43.87,44.28,316100.0],["2025-03-27",43.85,43.85,42.28,43.05,338800.0],["2025-03-28",42.79,42.81,41.07,41.74,233200.0],["2025-03-31",40.72,42.0,40.08,41.71,367500.0],["2025-04-01",41.66,42.9,40.69,42.22,369200.0],["2025-04-02",41.29,43.39,40.46,42.84,253600.0],["2025-04-03",39.0,39.0,35.84,36.68,951000.0],["2025-04-04",33.51,33.7,28.07,28.95,1059900.0],["2025-04-07",27.71,31.52,26.23,29.86,731100.0],["2025-04-08",31.33,31.75,26.36,27.46,553300.0],["2025-04-09",26.55,32.98,25.11,32.63,716300.0],["2025-04-10",31.45,31.45,26.66,27.54,575900.0],["2025-04-11",27.42,28.9,26.52,28.79,386900.0],["2025-04-14",30.0,30.0,27.71,28.6,321600.0],["2025-04-15",28.51,29.58,28.48,28.52,310500.0],["2025-04-16",28.77,30.26,28.44,28.77,251300.0],["2025-04-17",29.09,31.53,29.09,30.91,390200.0],["2025-04-21",30.08,30.3,28.0,28.25,442100.0],["2025-04-22",28.68,29.49,27.14,28.37,346600.0],["2025-04-23",29.4,30.25,27.22,27.69,338600.0],["2025-04-24",28.43,29.75,27.95,29.56,486800.0],["2025-04-25",29.45,30.05,28.69,29.83,201900.0],["2025-04-28",29.75,30.34,28.86,29.39,236300.0],["2025-04-29",29.69,29.69,28.39,28.86,251800.0],["2025-04-30",28.69,28.69,26.2,26.84,623600.0],["2025-05-01",27.4,28.66,26.36,27.34,580400.0],["2025-05-02",28.0,29.29,27.31,28.74,344700.0],["2025-05-05",28.25,28.32,26.3,26.31,369900.0],["2025-05-06",26.51,27.48,25.82,26.35,462000.0],["2025-05-07",26.73,26.91,25.57,25.83,357300.0],["2025-05-08",26.16,27.48,25.92,26.94,423900.0],["2025-05-09",27.44,30.19,27.44,29.15,685700.0],["2025-05-12",31.66,32.47,30.91,31.44,481800.0],["2025-05-13",31.56,32.39,31.09,31.65,334500.0],["2025-05-14",31.43,32.84,31.14,32.44,450600.0],["2025-05-15",31.5,31.92,29.62,30.71,348400.0],["2025-05-16",30.47,30.75,29.45,29.83,371700.0],["2025-05-19",28.05,28.14,26.67,27.36,751600.0],["2025-05-20",27.41,27.57,26.76,26.93,423700.0],["2025-05-21",26.74,26.99,24.4,24.6,824800.0],["2025-05-22",24.19,25.77,23.27,25.51,670200.0],["2025-05-23",24.72,26.42,24.36,26.19,431800.0],["2025-05-27",26.48,26.89,25.4,26.62,408900.0],["2025-05-28",26.94,27.2,25.07,25.31,349800.0],["2025-05-29",25.39,26.55,25.27,26.41,350000.0],["2025-05-30",25.96,26.75,25.47,25.81,353600.0],["2025-06-02",26.8,28.17,26.03,27.18,670500.0],["2025-06-03",27.2,30.52,26.45,29.87,602300.0],["2025-06-04",29.93,30.6,28.09,28.9,636900.0],["2025-06-05",29.25,29.45,28.11,28.5,294900.0],["2025-06-06",29.17,30.73,29.11,30.12,446500.0],["2025-06-09",31.0,32.97,30.76,32.07,610200.0],["2025-06-10",32.95,35.61,32.42,33.85,670100.0],["2025-06-11",34.32,34.74,33.09,34.39,456200.0],["2025-06-12",33.73,34.32,32.5,33.6,261000.0],["2025-06-13",35.53,37.5,33.9,34.89,642100.0],["2025-06-16",34.47,34.76,32.72,34.51,456300.0],["2025-06-17",34.88,36.15,34.05,34.79,664200.0],["2025-06-18",34.84,35.67,33.57,33.77,360700.0],["2025-06-20",33.88,34.31,32.46,32.61,1064800.0],["2025-06-23",33.0,33.2,30.31,30.57,594800.0],["2025-06-24",29.96,30.87,29.08,29.69,550600.0],["2025-06-25",29.17,29.32,27.18,27.43,716800.0],["2025-06-26",27.45,28.61,27.18,28.17,384300.0],["2025-06-27",28.16,28.93,27.35,27.91,1118100.0],["2025-06-30",27.71,28.8,27.47,28.02,321900.0],["2025-07-01",28.22,30.69,27.33,29.58,679200.0],["2025-07-02",30.13,31.73,29.55,31.36,438500.0],["2025-07-03",31.26,31.51,30.52,31.16,172100.0],["2025-07-07",30.74,32.76,30.04,31.76,476100.0],["2025-07-08",32.06,34.65,31.79,34.19,651400.0],["2025-07-09",33.94,34.9,33.78,34.36,400900.0],["2025-07-10",33.91,35.66,33.28,34.67,457400.0],["2025-07-11",34.08,35.04,33.92,34.12,244300.0],["2025-07-14",33.45,33.77,31.87,32.83,537500.0],["2025-07-15",31.99,32.65,30.03,30.85,766400.0],["2025-07-16",30.78,31.21,29.9,30.24,353800.0],["2025-07-17",29.5,31.78,29.5,31.59,393100.0],["2025-07-18",32.21,32.6,29.97,30.12,372500.0],["2025-07-21",30.66,30.95,30.13,30.44,308700.0],["2025-07-22",30.15,32.31,30.15,32.26,515100.0],["2025-07-23",32.75,34.8,32.28,34.66,622300.0],["2025-07-24",34.26,35.3,32.23,33.29,717600.0],["2025-07-25",33.74,33.74,32.05,33.16,382900.0],["2025-07-28",33.84,35.55,33.2,35.29,826900.0],["2025-07-29",35.35,35.35,32.6,33.45,608400.0],["2025-07-30",33.44,35.51,31.66,34.19,929500.0],["2025-07-31",33.82,35.37,33.41,34.78,512400.0],["2025-08-01",33.86,33.86,31.59,31.66,491300.0],["2025-08-04",31.42,32.09,30.9,31.9,321200.0],["2025-08-05",32.47,34.17,31.89,34.0,586400.0],["2025-08-06",34.28,35.36,33.22,33.6,348300.0],["2025-08-07",34.26,35.65,33.11,33.36,473000.0],["2025-08-08",33.8,35.52,33.44,35.48,950600.0],["2025-08-11",35.99,36.78,33.86,33.86,420400.0],["2025-08-12",34.58,36.09,33.9,35.41,337200.0],["2025-08-13",35.16,35.75,34.17,35.67,756600.0],["2025-08-14",35.17,36.0,32.85,33.57,639500.0],["2025-08-15",33.22,33.38,32.07,32.45,485800.0],["2025-08-18",32.46,32.69,31.57,31.58,369800.0],["2025-08-19",31.82,32.84,31.1,31.73,282900.0],["2025-08-20",31.92,37.33,31.22,35.97,1276100.0],["2025-08-21",35.84,35.84,32.7,33.5,875700.0],["2025-08-22",33.75,37.4,33.66,36.05,1421500.0],["2025-08-25",36.5,36.58,35.37,35.78,337600.0],["2025-08-26",35.45,35.61,34.4,34.63,317800.0],["2025-08-27",35.32,36.48,34.41,36.19,385300.0],["2025-08-28",36.49,36.75,35.61,36.33,258000.0],["2025-08-29",36.6,37.45,36.29,37.28,317100.0],["2025-09-02",36.52,37.08,35.04,37.08,392400.0],["2025-09-03",36.68,37.09,34.8,35.33,459000.0],["2025-09-04",34.92,38.25,34.7,37.78,348700.0],["2025-09-05",37.52,39.25,37.23,38.41,449700.0],["2025-09-08",38.73,39.44,37.96,39.11,390500.0],["2025-09-09",39.26,40.41,39.26,40.25,478700.0],["2025-09-10",40.74,42.47,40.58,42.47,495200.0],["2025-09-11",41.67,42.83,41.0,42.5,794300.0],["2025-09-12",43.21,44.01,41.95,42.36,697600.0],["2025-09-15",43.12,43.15,40.89,41.55,497600.0],["2025-09-16",41.67,42.84,41.17,41.65,425300.0],["2025-09-17",41.21,42.31,39.91,40.51,460300.0],["2025-09-18",41.15,41.17,39.11,39.25,434000.0],["2025-09-19",39.0,39.5,37.58,37.62,950900.0],["2025-09-22",37.51,39.51,36.62,38.78,528400.0],["2025-09-23",39.33,43.03,39.3,40.86,597200.0],["2025-09-24",41.94,42.34,40.82,40.84,374900.0],["2025-09-25",40.0,40.85,39.22,40.0,372600.0],["2025-09-26",40.21,42.8,40.21,41.67,357000.0],["2025-09-29",41.42,41.8,40.9,41.46,487400.0],["2025-09-30",40.76,41.33,39.11,40.87,391800.0],["2025-10-01",40.31,42.23,39.86,41.61,234900.0],["2025-10-02",40.67,41.87,40.59,40.99,284700.0],["2025-10-03",41.48,43.15,41.2,42.78,480500.0],["2025-10-06",44.0,45.32,43.0,44.58,342300.0],["2025-10-07",44.74,46.3,43.44,43.79,325100.0],["2025-10-08",44.32,44.38,42.59,43.13,234700.0],["2025-10-09",43.68,44.36,41.17,41.71,280300.0],["2025-10-10",40.83,42.0,36.66,36.99,641300.0],["2025-10-13",37.98,40.82,37.21,40.51,338600.0],["2025-10-14",39.15,40.55,39.15,40.09,192500.0],["2025-10-15",40.59,41.4,39.26,39.46,463000.0],["2025-10-16",39.68,40.76,39.18,40.32,237400.0],["2025-10-17",39.96,40.9,39.22,39.88,277800.0],["2025-10-20",40.19,41.5,39.84,41.0,355100.0],["2025-10-21",41.08,42.15,40.55,40.95,323500.0],["2025-10-22",41.16,42.63,40.78,41.7,275600.0],["2025-10-23",43.55,46.66,43.41,46.38,499600.0],["2025-10-24",46.2,48.43,46.2,47.34,328800.0],["2025-10-27",48.5,48.54,46.53,47.25,214800.0],["2025-10-28",47.25,47.65,45.91,47.17,320200.0],["2025-10-29",49.8,52.1,48.94,51.98,936400.0],["2025-10-30",52.33,53.82,49.22,49.34,592400.0],["2025-10-31",49.62,49.62,47.63,48.52,314800.0],["2025-11-03",49.39,55.12,49.0,53.9,639200.0],["2025-11-04",52.38,53.39,51.0,51.79,404100.0],["2025-11-05",52.5,53.6,51.56,51.84,334000.0],["2025-11-06",51.59,52.6,50.27,51.64,316900.0],["2025-11-07",51.44,52.3,49.64,51.55,281300.0],["2025-11-10",52.9,53.04,51.27,52.12,273600.0],["2025-11-11",52.47,54.11,51.57,51.79,388800.0],["2025-11-12",51.6,52.32,48.29,48.44,317700.0],["2025-11-13",48.47,49.51,47.46,48.58,388400.0],["2025-11-14",47.94,49.91,47.24,49.37,181300.0],["2025-11-17",49.5,50.28,46.51,47.38,350100.0],["2025-11-18",46.04,47.56,46.04,46.85,574200.0],["2025-11-19",45.57,47.09,44.04,46.54,693100.0],["2025-11-20",47.17,48.51,45.55,46.24,328300.0],["2025-11-21",45.92,46.79,44.93,46.19,625500.0],["2025-11-24",45.71,47.14,45.1,46.55,483000.0],["2025-11-25",46.34,50.47,45.5,50.3,483100.0],["2025-11-26",49.5,50.64,49.09,49.85,247500.0],["2025-11-28",50.0,50.63,49.25,49.87,145000.0],["2025-12-01",50.07,51.46,49.85,51.44,360600.0],["2025-12-02",51.26,51.46,49.99,50.08,545300.0],["2025-12-03",50.39,55.44,50.21,54.93,824300.0],["2025-12-04",55.07,57.14,53.91,56.91,405400.0],["2025-12-05",56.65,59.0,56.65,58.42,456800.0],["2025-12-08",58.18,58.69,54.9,55.09,300400.0],["2025-12-09",55.37,56.74,55.37,56.31,217100.0],["2025-12-10",55.27,58.39,54.74,57.06,339300.0],["2025-12-11",56.4,57.83,55.0,57.07,210000.0],["2025-12-12",57.14,57.59,54.18,54.63,200300.0],["2025-12-15",55.24,55.86,53.51,53.54,487200.0],["2025-12-16",53.38,53.38,49.23,50.06,536700.0],["2025-12-17",50.27,51.32,49.0,50.8,341800.0],["2025-12-18",53.5,54.01,49.09,51.14,364800.0],["2025-12-19",51.43,52.36,50.85,51.26,632100.0],["2025-12-22",52.12,53.74,51.57,51.88,210000.0],["2025-12-23",52.51,52.91,51.61,52.25,219800.0],["2025-12-24",52.18,52.99,51.66,52.94,84400.0],["2025-12-26",52.55,53.18,52.07,52.64,145400.0],["2025-12-29",52.72,53.88,52.72,53.3,159300.0],["2025-12-30",53.36,55.4,53.36,55.21,243900.0],["2025-12-31",55.31,55.67,53.37,54.3,342600.0],["2026-01-02",54.4,56.5,53.45,55.4,317900.0],["2026-01-05",58.32,58.88,55.19,58.25,639900.0],["2026-01-06",59.0,61.2,58.35,60.77,485600.0],["2026-01-07",60.3,62.11,59.87,60.6,548900.0],["2026-01-08",60.55,65.53,60.55,64.7,740400.0],["2026-01-09",65.01,65.68,62.29,63.41,378400.0],["2026-01-12",63.32,63.55,59.81,60.46,328800.0],["2026-01-13",61.98,62.97,61.56,62.2,229300.0],["2026-01-14",63.1,64.98,62.42,63.45,314200.0],["2026-01-15",62.5,62.93,61.24,61.88,503000.0],["2026-01-16",63.16,63.16,61.6,62.06,204300.0],["2026-01-20",62.15,63.0,60.5,62.23,342300.0],["2026-01-21",63.34,66.59,63.34,65.79,359300.0],["2026-01-22",65.26,66.54,64.24,65.06,274400.0],["2026-01-23",66.6,68.2,64.79,64.96,329700.0],["2026-01-26",66.2,66.94,65.0,66.34,293400.0],["2026-01-27",67.5,68.4,66.62,67.26,238300.0],["2026-01-28",68.24,68.52,65.36,66.07,241300.0],["2026-01-29",68.69,70.61,66.16,67.06,345400.0],["2026-01-30",66.11,67.39,64.88,66.84,277200.0],["2026-02-02",64.13,67.59,63.23,66.13,274900.0],["2026-02-03",67.5,69.71,67.04,69.08,412400.0],["2026-02-04",69.31,70.55,66.8,68.64,328800.0],["2026-02-05",66.64,67.83,64.68,66.89,266600.0],["2026-02-06",66.94,70.27,66.94,69.78,349600.0],["2026-02-09",70.62,72.06,69.7,70.42,265800.0],["2026-02-10",70.4,70.46,67.75,68.34,341300.0],["2026-02-11",69.68,71.47,68.37,70.88,405400.0],["2026-02-12",66.5,69.0,62.19,63.88,903600.0],["2026-02-13",63.52,70.53,63.52,68.1,519700.0],["2026-02-17",69.33,72.5,67.92,71.91,936100.0],["2026-02-18",73.44,75.57,72.59,75.3,685100.0],["2026-02-19",76.16,76.84,74.72,76.61,447900.0],["2026-02-20",74.98,78.26,74.55,78.19,353000.0],["2026-02-23",77.84,80.32,77.2,77.58,364400.0],["2026-02-24",78.59,79.46,76.38,77.77,407100.0],["2026-02-25",80.13,80.2,77.08,77.95,398600.0],["2026-02-26",75.96,78.71,75.46,77.8,358900.0],["2026-02-27",78.71,78.75,76.3,78.12,454800.0],["2026-03-02",80.15,82.3,74.52,76.9,437400.0],["2026-03-03",75.34,78.41,74.0,76.6,444100.0],["2026-03-04",76.0,79.6,75.22,79.55,457300.0],["2026-03-05",79.47,79.7,75.13,77.98,359700.0],["2026-03-06",77.86,79.62,76.48,78.73,300500.0],["2026-03-09",79.13,81.88,77.74,81.13,369100.0],["2026-03-10",80.3,83.01,79.0,80.84,390000.0],["2026-03-11",79.66,82.5,78.48,78.72,343500.0],["2026-03-12",78.0,78.02,73.72,75.61,518600.0],["2026-03-13",75.53,77.21,74.11,76.59,303300.0],["2026-03-16",76.75,77.98,74.58,76.03,245900.0],["2026-03-17",77.12,80.98,77.0,79.85,333800.0],["2026-03-18",80.0,81.13,78.18,78.78,383900.0],["2026-03-19",77.81,82.48,77.81,79.96,314500.0],["2026-03-20",80.29,81.1,78.28,79.97,469400.0],["2026-03-23",78.77,86.32,78.77,84.99,533000.0],["2026-03-24",85.13,87.29,84.0,85.99,269900.0],["2026-03-25",85.66,88.61,85.66,87.49,277900.0],["2026-03-26",87.7,89.67,86.32,89.46,273900.0],["2026-03-27",89.19,92.0,88.83,89.6,231400.0],["2026-03-30",92.29,92.38,86.36,87.43,246100.0],["2026-03-31",88.66,90.7,84.68,86.06,371500.0],["2026-04-01",85.22,85.4,77.86,79.34,651300.0],["2026-04-02",81.13,84.47,78.09,79.99,481500.0],["2026-04-06",79.8,83.25,79.78,82.2,239800.0],["2026-04-07",83.0,85.8,82.54,83.97,334400.0],["2026-04-08",80.71,84.26,77.41,83.67,382300.0],["2026-04-09",83.6,85.45,82.5,82.92,273100.0],["2026-04-10",81.56,84.19,80.0,80.22,196600.0],["2026-04-13",81.04,84.91,80.58,84.62,279200.0],["2026-04-14",84.41,84.41,78.69,79.33,351800.0],["2026-04-15",79.19,82.0,78.27,80.84,249300.0],["2026-04-16",81.0,83.47,80.8,82.24,295000.0],["2026-04-17",79.0,80.71,76.59,79.52,532700.0],["2026-04-20",79.78,80.66,77.66,79.23,292800.0],["2026-04-21",80.02,83.18,80.02,82.82,319500.0],["2026-04-22",84.21,86.72,84.0,86.51,360400.0],["2026-04-23",86.86,89.05,86.5,88.54,375700.0],["2026-04-24",88.46,90.54,86.78,89.89,404800.0],["2026-04-27",90.79,92.36,88.56,90.7,260200.0],["2026-04-28",91.56,95.11,90.5,93.62,503200.0],["2026-04-29",94.15,105.17,94.0,104.18,753100.0],["2026-04-30",103.75,104.66,99.59,102.61,459500.0],["2026-05-01",101.13,103.21,100.51,100.97,298800.0],["2026-05-04",101.41,103.71,100.2,103.71,309800.0],["2026-05-05",103.16,105.8,102.34,105.28,291500.0],["2026-05-06",100.07,103.58,97.89,99.43,395200.0],["2026-05-07",99.63,99.75,94.17,96.52,356300.0],["2026-05-08",96.61,98.61,94.86,97.4,277300.0],["2026-05-11",98.97,101.7,98.91,100.15,194800.0],["2026-05-12",100.52,102.16,99.01,101.97,193900.0],["2026-05-13",102.12,102.12,99.32,101.35,313100.0],["2026-05-14",100.86,104.98,100.5,103.67,237500.0],["2026-05-15",103.07,105.86,101.38,105.27,246000.0],["2026-05-18",105.53,112.9,105.14,110.63,466900.0],["2026-05-19",111.84,112.5,107.04,108.29,254800.0],["2026-05-20",108.06,110.85,105.65,106.55,215600.0],["2026-05-21",107.85,110.42,102.83,104.56,222100.0],["2026-05-22",105.32,105.53,102.29,105.41,174900.0],["2026-05-26",104.13,106.96,101.37,102.26,250700.0],["2026-05-27",100.2,101.23,97.58,97.64,285200.0],["2026-05-28",98.6,99.22,92.7,93.28,352200.0],["2026-05-29",92.14,93.84,91.15,92.63,367700.0],["2026-06-01",95.17,95.76,92.15,92.45,299700.0],["2026-06-02",92.15,95.86,92.15,94.38,213400.0],["2026-06-03",95.34,96.33,92.55,96.28,311400.0],["2026-06-04",93.92,101.42,93.92,101.09,317900.0],["2026-06-05",100.37,100.38,95.28,95.93,347000.0],["2026-06-08",97.78,101.24,97.78,99.87,206200.0],["2026-06-09",99.92,99.92,93.01,96.45,408100.0],["2026-06-10",98.18,103.87,97.26,102.87,323000.0],["2026-06-11",104.9,106.0,100.76,101.89,208700.0],["2026-06-12",100.37,103.83,98.38,101.63,251100.0],["2026-06-15",97.57,99.4,94.78,94.98,304800.0],["2026-06-16",93.7,95.6,90.92,91.2,275200.0],["2026-06-17",91.54,92.42,88.38,89.15,331800.0],["2026-06-18",88.98,88.98,83.52,87.06,527800.0],["2026-06-22",87.14,87.71,84.16,86.71,304800.0],["2026-06-23",84.98,87.71,84.98,86.51,181800.0],["2026-06-24",83.49,84.11,81.24,81.83,330000.0],["2026-06-25",81.9,84.62,80.78,84.13,210400.0],["2026-06-26",83.0,83.4,80.83,82.61,440700.0],["2026-06-29",82.61,85.1,81.63,83.76,252900.0],["2026-06-30",84.56,85.87,83.77,84.01,322100.0],["2026-07-01",83.45,86.0,76.5,77.38,527900.0],["2026-07-02",78.55,80.56,77.28,77.86,256700.0],["2026-07-06",77.08,79.1241,75.54,76.33,260304.359992],["2026-07-07",77.05,79.395,76.5,78.09,272655.839681],["2026-07-08",78.78,82.04,78.78,80.72,373207.808253],["2026-07-09",81.17,81.17,78.43,80.28,301903.163924],["2026-07-10",81.04,82.21,79.66,82.09,179756.132907],["2026-07-13",82.56,84.6999,82.56,83.66,240053.221486],["2026-07-14",85.16,86.6,82.73,83.55,236091.919657],["2026-07-15",84.66,84.875,80.62,82.44,157988.880195],["2026-07-16",82.57,84.035,81.46,82.66,259312.616402],["2026-07-17",82.46,84.97,81.36,83.89,213946.445228],["2026-07-20",82.55,84.72,82.1,82.6,281461.602744],["2026-07-21",83.6,85.28,80.775,84.72,157049.747233],["2026-07-22",85.5,86.66,84.025,85.18,168665.826404],["2026-07-23",86.88,87.82,83.23,84.24,213734.995691],["2026-07-24",84.57,85.73,82.61,83.37,169906.848878],["2026-07-27",80.94,83.27,77.97,78.65,379537.664384],["2026-07-28",78.05,78.65,75.38,75.64,343013.375921],["2026-07-29",81.48,81.74,77.27,79.26,391599.201539],["2026-07-30",81,82.73,79.695,82.2,338700.259775],["2026-07-31",83.42,86.09,82,85.67,356163.924945],["2026-08-03",81.72,84.38,80.92,84.24,269584.954354],["2026-08-04",81.98,85.34,81.98,83.59,350413.33104],["2026-08-05",83.64,84.9621,78.57,78.59,366310.238524],["2026-08-06",80,84.74,80,83.11,399144.421968],["2026-08-07",82.02,83.57,81.1915,81.59,157760.19982],["2026-08-10",83.33,88.5,83.13,87.63,65126.897608],["2026-08-11",89.78,90.04,87.53,88.17,170217.320447],["2026-08-12",87.65,89.83,85.84,89.7,213460.745848],["2026-08-13",88.35,91.71,86.4107,91.35,217995.988259],["2026-08-14",92.65,94.465,91.78,94.17,165968.629883]]}