{"t":"TDW","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",443.446,455.204,443.446,443.446,563.0],["1980-03-18",443.446,446.8054,440.0865,443.446,721.0],["1980-03-19",446.8054,463.6025,446.8054,460.2431,2167.0],["1980-03-20",463.6025,466.9619,463.6025,466.9619,284.0],["1980-03-21",466.9617,466.9617,461.9226,465.282,121.0],["1980-03-24",461.9228,461.9228,450.1648,453.5242,358.0],["1980-03-25",451.8444,451.8444,445.1255,446.8053,460.0],["1980-03-26",450.1648,453.5242,450.1648,451.8445,191.0],["1980-03-27",446.8053,446.8053,386.3354,398.0935,1386.0],["1980-03-28",409.8515,416.5703,409.8515,409.8515,405.0],["1980-03-31",409.8518,421.6099,408.1721,421.6099,316.0],["1980-04-01",421.6096,424.969,418.2501,424.969,158.0],["1980-04-02",426.6488,431.688,426.6488,431.688,990.0],["1980-04-03",431.688,435.0474,430.0083,433.3677,405.0],["1980-04-07",431.688,431.688,413.2111,413.2111,200.0],["1980-04-08",409.8518,409.8518,403.1329,406.4924,763.0],["1980-04-09",411.5313,423.2893,411.5313,423.2893,474.0],["1980-04-10",426.6488,433.3677,426.6488,433.3677,88.0],["1980-04-11",441.7662,448.4851,441.7662,448.4851,260.0],["1980-04-14",446.8054,446.8054,440.0865,441.7662,158.0],["1980-04-15",441.7663,443.446,433.3677,433.3677,88.0],["1980-04-16",430.0085,430.0085,421.6099,421.6099,56.0],["1980-04-17",421.6099,421.6099,416.5707,421.6099,233.0],["1980-04-18",421.6095,428.3283,419.9297,428.3283,200.0],["1980-04-21",428.3285,428.3285,416.5705,416.5705,563.0],["1980-04-22",419.9297,436.7269,419.9297,436.7269,1748.0],["1980-04-23",438.4068,441.7663,438.4068,438.4068,228.0],["1980-04-24",438.4068,441.7662,435.0473,441.7662,265.0],["1980-04-25",443.4459,453.5242,443.4459,451.8445,293.0],["1980-04-28",451.8444,455.2038,451.8444,455.2038,335.0],["1980-04-29",456.8837,463.6026,456.8837,463.6026,419.0],["1980-04-30",463.6025,466.9619,463.6025,466.9619,149.0],["1980-05-01",466.962,470.3214,466.962,470.3214,307.0],["1980-05-02",470.3214,473.6808,468.6417,468.6417,358.0],["1980-05-05",468.6417,473.6808,466.962,468.6417,265.0],["1980-05-06",472.001,480.3996,472.001,480.3996,246.0],["1980-05-07",480.3994,482.0791,475.3603,475.3603,130.0],["1980-05-08",473.6808,473.6808,470.3214,470.3214,135.0],["1980-05-09",470.3214,473.6808,470.3214,470.3214,172.0],["1980-05-12",470.3214,473.6809,468.6417,473.6809,451.0],["1980-05-13",473.6805,477.04,473.6805,475.3603,395.0],["1980-05-14",475.3606,477.0403,470.3214,470.3214,200.0],["1980-05-15",470.3214,470.3214,466.9619,466.9619,135.0],["1980-05-16",463.6026,463.6026,460.2432,463.6026,419.0],["1980-05-19",460.2431,460.2431,456.8837,456.8837,288.0],["1980-05-20",455.2039,455.2039,445.1255,446.8053,344.0],["1980-05-21",446.8055,451.8447,446.8055,450.165,577.0],["1980-05-22",453.524,465.282,453.524,465.282,432.0],["1980-05-23",465.2823,470.3214,463.6025,470.3214,1344.0],["1980-05-27",470.3214,470.3214,465.2823,470.3214,153.0],["1980-05-28",470.3214,470.3214,463.6025,470.3214,628.0],["1980-05-29",473.6808,480.3996,473.6808,480.3996,512.0],["1980-05-30",477.0403,477.0403,473.6809,473.6809,684.0],["1980-06-02",473.6809,477.0403,473.6809,473.6809,47.0],["1980-06-03",475.361,497.1973,475.361,495.5176,344.0],["1980-06-04",495.5171,503.9157,492.1577,503.9157,600.0],["1980-06-05",507.2754,517.3538,507.2754,513.9943,372.0],["1980-06-06",513.9942,520.7131,513.9942,517.3536,330.0],["1980-06-09",517.3537,520.7131,507.2754,510.6348,246.0],["1980-06-10",510.6347,510.6347,503.9159,507.2753,191.0],["1980-06-11",510.6346,527.4318,510.6346,527.4318,274.0],["1980-06-12",527.4321,527.4321,520.7132,520.7132,293.0],["1980-06-13",524.0726,527.432,524.0726,524.0726,739.0],["1980-06-16",524.0726,524.0726,517.3537,524.0726,209.0],["1980-06-17",527.4318,534.1507,527.4318,530.7913,484.0],["1980-06-18",534.1508,540.8696,534.1508,537.5102,1223.0],["1980-06-19",537.5104,547.5888,529.1118,529.1118,1181.0],["1980-06-20",529.1115,530.7912,520.7129,527.4318,530.0],["1980-06-23",529.1115,539.1898,529.1115,539.1898,126.0],["1980-06-24",539.1898,554.3073,539.1898,554.3073,990.0],["1980-06-25",552.6277,552.6277,547.5886,550.948,1256.0],["1980-06-26",550.948,550.948,544.2291,544.2291,1083.0],["1980-06-27",544.2294,550.9483,540.8699,547.5889,223.0],["1980-06-30",547.5886,549.2683,525.7522,525.7522,498.0],["1980-07-01",529.1115,539.1898,529.1115,539.1898,670.0],["1980-07-02",539.19,547.5886,539.19,540.8697,279.0],["1980-07-03",540.8698,549.2684,537.5104,549.2684,623.0],["1980-07-07",549.2682,554.3073,547.5884,554.3073,525.0],["1980-07-08",554.3073,554.3073,537.5101,539.1898,172.0],["1980-07-09",539.19,540.8697,534.1508,534.1508,563.0],["1980-07-10",534.1507,535.8304,530.7913,530.7913,1223.0],["1980-07-11",530.7913,550.948,529.1116,550.948,409.0],["1980-07-14",550.9479,554.3073,547.5884,554.3073,386.0],["1980-07-15",555.9871,584.5424,555.9871,574.4641,1530.0],["1980-07-16",574.4642,591.2614,574.4642,587.902,605.0],["1980-07-17",587.9021,587.9021,581.1833,586.2224,279.0],["1980-07-18",586.2221,614.7773,582.8626,611.4178,3590.0],["1980-07-21",611.4178,611.4178,609.7381,611.4178,391.0],["1980-07-22",611.418,611.418,592.9411,604.6992,693.0],["1980-07-23",604.6992,608.0586,596.3006,604.6992,642.0],["1980-07-24",606.3785,608.0583,606.3785,606.3785,60.0],["1980-07-25",606.3789,611.418,604.6992,604.6992,739.0],["1980-07-28",604.6992,608.0586,604.6992,604.6992,488.0],["1980-07-29",604.6989,608.0584,601.3395,603.0192,98.0],["1980-07-30",603.0194,603.0194,591.2613,599.6599,181.0],["1980-07-31",596.3007,596.3007,584.5427,586.2224,777.0],["1980-08-01",586.222,589.5815,582.8626,582.8626,1269.0],["1980-08-04",582.8626,582.8626,574.464,577.8234,832.0],["1980-08-05",582.8625,594.6205,582.8625,589.5814,400.0],["1980-08-06",589.5817,592.9411,587.902,587.902,763.0],["1980-08-07",591.2613,604.6991,591.2613,592.941,423.0],["1980-08-08",597.9802,621.4963,597.9802,614.7774,1279.0],["1980-08-11",614.7774,616.4571,604.6991,614.7774,721.0],["1980-08-12",614.7772,616.4569,608.0583,608.0583,763.0],["1980-08-13",604.6989,604.6989,591.2611,591.2611,1097.0],["1980-08-14",591.2612,608.0583,591.2612,608.0583,465.0],["1980-08-15",613.0978,619.8167,613.0978,618.137,474.0],["1980-08-18",618.1368,621.4963,608.0585,614.7774,1125.0],["1980-08-19",611.4178,611.4178,604.6989,608.0583,465.0],["1980-08-20",608.0583,608.0583,601.3395,608.0583,479.0],["1980-08-21",611.418,631.5746,611.418,631.5746,1916.0],["1980-08-22",645.0124,655.0907,645.0124,655.0907,1153.0],["1980-08-25",655.0906,658.45,651.7311,651.7311,804.0],["1980-08-26",651.7313,653.4111,646.6922,646.6922,1181.0],["1980-08-27",646.692,648.3717,641.6528,645.0123,353.0],["1980-08-28",645.0125,645.0125,638.2936,638.2936,660.0],["1980-08-29",634.9339,634.9339,626.5353,629.8947,233.0],["1980-09-02",629.8947,629.8947,626.5353,629.8947,939.0],["1980-09-03",633.2541,658.4499,633.2541,658.4499,1381.0],["1980-09-04",665.1686,675.247,665.1686,665.1686,893.0],["1980-09-05",663.4893,663.4893,660.1298,661.8095,158.0],["1980-09-08",661.8092,666.8484,658.4498,665.1686,446.0],["1980-09-09",665.1686,665.1686,658.4498,665.1686,214.0],["1980-09-10",666.8489,683.6461,666.8489,683.6461,442.0],["1980-09-11",685.3257,718.92,685.3257,718.92,591.0],["1980-09-12",722.2792,739.0764,722.2792,728.998,1214.0],["1980-09-15",728.998,732.3575,722.2792,728.998,586.0],["1980-09-16",728.998,730.6778,725.6386,728.998,488.0],["1980-09-17",728.9983,752.5144,725.6389,749.155,1655.0],["1980-09-18",749.1548,752.5142,734.0374,737.3968,1125.0],["1980-09-19",737.3968,739.0765,735.717,739.0765,400.0],["1980-09-22",739.0768,744.116,737.3971,740.7565,395.0],["1980-09-23",740.7562,749.1548,735.717,737.3968,665.0],["1980-09-24",735.7167,735.7167,722.279,734.037,730.0],["1980-09-25",734.0376,737.3971,725.639,725.639,1390.0],["1980-09-26",725.6389,728.9983,712.2011,712.2011,725.0],["1980-09-29",707.1619,707.1619,692.0444,692.0444,1107.0],["1980-09-30",692.0445,700.4432,685.3257,700.4432,772.0],["1980-10-01",700.4433,705.4824,697.0839,705.4824,1056.0],["1980-10-02",715.5607,722.2795,715.5607,720.5999,423.0],["1980-10-03",720.5995,749.1547,715.5604,742.4359,2823.0],["1980-10-06",750.8343,760.9127,750.8343,760.9127,646.0],["1980-10-07",760.9129,776.0303,755.8737,759.2331,1879.0],["1980-10-08",759.2329,769.3112,754.1938,762.5923,456.0],["1980-10-09",762.5925,769.3114,759.2331,759.2331,186.0],["1980-10-10",759.2332,762.5927,752.5143,755.8738,749.0],["1980-10-13",755.8735,762.5923,752.514,762.5923,326.0],["1980-10-14",762.5925,762.5925,759.2331,759.2331,800.0],["1980-10-15",759.233,779.3896,759.233,779.3896,1460.0],["1980-10-16",784.429,802.906,784.429,787.7885,1214.0],["1980-10-17",787.7885,797.8668,776.0304,787.7885,1339.0],["1980-10-20",787.7884,792.8276,782.7493,792.8276,372.0],["1980-10-21",792.8275,796.187,789.4681,789.4681,1418.0],["1980-10-22",791.1477,797.8666,791.1477,797.8666,1144.0],["1980-10-23",797.8669,797.8669,782.7495,782.7495,2246.0],["1980-10-24",782.7493,786.1088,774.3507,786.1088,758.0],["1980-10-27",782.7493,782.7493,765.952,765.952,200.0],["1980-10-28",765.952,776.0303,759.2331,769.3115,656.0],["1980-10-29",770.991,770.991,760.9127,760.9127,260.0],["1980-10-30",760.9129,768.4717,750.8346,753.3542,887.0],["1980-10-31",760.913,783.5892,760.913,783.5892,1761.0],["1980-11-03",783.5889,796.1869,776.0302,776.0302,285.0],["1980-11-05",776.0303,813.824,765.952,765.952,1578.0],["1980-11-06",765.952,781.0695,745.7953,781.0695,1708.0],["1980-11-07",781.0696,781.0696,765.9521,773.5109,2055.0],["1980-11-10",773.5109,773.5109,765.9521,773.5109,133.0],["1980-11-11",791.1478,836.5003,791.1478,833.9807,515.0],["1980-11-12",841.5396,902.0095,841.5396,902.0095,1900.0],["1980-11-13",937.2838,975.0775,937.2838,970.0383,1699.0],["1980-11-14",975.0771,997.7533,975.0771,995.2338,2272.0],["1980-11-17",995.2338,1017.91,967.5184,997.7534,1259.0],["1980-11-18",1010.3516,1038.067,1010.3516,1027.9886,713.0],["1980-11-19",1038.0665,1063.2624,1038.0665,1038.0665,1327.0],["1980-11-20",1038.0666,1048.1449,1033.0275,1045.6254,1491.0],["1980-11-21",1045.6254,1093.4974,1043.1058,1083.4191,580.0],["1980-11-24",1073.341,1073.341,1048.1451,1048.1451,2164.0],["1980-11-25",1048.1447,1078.3796,1043.1056,1078.3796,233.0],["1980-11-26",1078.3797,1085.9384,1068.3014,1073.3406,701.0],["1980-11-28",1065.7822,1065.7822,1053.1843,1060.743,223.0],["1980-12-01",1053.1845,1053.1845,1027.9886,1027.9886,933.0],["1980-12-02",1022.9491,1022.9491,977.5966,992.7141,884.0],["1980-12-03",1007.8315,1027.9881,1007.8315,1022.949,496.0],["1980-12-04",1022.9492,1035.5471,1012.8709,1035.5471,760.0],["1980-12-05",1035.5469,1038.0664,1002.7924,1017.9098,1070.0],["1980-12-08",1007.8317,1007.8317,972.5577,972.5577,713.0],["1980-12-09",972.5578,1007.8318,947.3619,1002.7927,1259.0],["1980-12-10",1002.7926,1038.0666,997.7534,997.7534,4752.0],["1980-12-11",987.6753,987.6753,962.4796,962.4796,1556.0],["1980-12-12",977.5964,1007.8314,977.5964,1007.8314,301.0],["1980-12-15",1007.8318,1017.9101,1002.7926,1005.3122,254.0],["1980-12-16",1005.3125,1007.832,992.7146,1000.2733,468.0],["1980-12-17",1007.8316,1038.0665,1007.8316,1038.0665,632.0],["1980-12-18",1043.1054,1075.8599,1043.1054,1065.7816,1575.0],["1980-12-19",1065.782,1096.0169,1058.2232,1083.4191,459.0],["1980-12-22",1078.3797,1078.3797,1068.3014,1075.8601,484.0],["1980-12-23",1068.3015,1068.3015,1048.1449,1050.6646,313.0],["1980-12-24",1048.1453,1048.1453,1030.5083,1030.5083,394.0],["1980-12-26",1030.5077,1030.5077,1022.949,1022.949,78.0],["1980-12-29",1027.9886,1038.067,1027.9886,1027.9886,291.0],["1980-12-30",1027.9885,1027.9885,1002.7927,1002.7927,245.0],["1980-12-31",1002.7923,1027.9881,1000.2727,1022.949,372.0],["1981-01-02",1027.9884,1045.6254,1027.9884,1035.5471,158.0],["1981-01-05",1040.5865,1068.3018,1040.5865,1048.1451,716.0],["1981-01-06",1048.1451,1058.2234,990.1948,1002.7927,698.0],["1981-01-07",982.6358,982.6358,947.3617,967.5183,2502.0],["1981-01-08",967.5185,975.0772,962.4794,972.5577,787.0],["1981-01-09",972.5577,997.7534,967.5185,972.5577,1497.0],["1981-01-12",972.5579,982.6362,970.0383,970.0383,242.0],["1981-01-13",972.5569,980.1155,972.5569,975.0764,136.0],["1981-01-14",975.0764,987.6743,975.0764,975.0764,1079.0],["1981-01-15",975.0764,982.6352,970.0372,975.0764,326.0],["1981-01-16",975.0764,980.1155,970.0372,975.0764,183.0],["1981-01-19",975.0771,985.1554,972.5576,977.5967,217.0],["1981-01-20",977.5968,995.2339,972.5577,972.5577,357.0],["1981-01-21",972.5569,977.596,967.5177,975.0764,1361.0],["1981-01-22",975.0771,977.5966,967.5183,967.5183,639.0],["1981-01-23",967.5184,970.0379,957.4401,957.4401,812.0],["1981-01-26",957.4401,962.4793,957.4401,957.4401,307.0],["1981-01-27",957.4401,962.4793,957.4401,957.4401,177.0],["1981-01-28",957.4402,959.9597,952.4011,952.4011,949.0],["1981-01-29",952.401,962.4793,947.3618,947.3618,164.0],["1981-01-30",947.3617,947.3617,907.0484,907.0484,1736.0],["1981-02-02",886.8923,886.8923,821.3832,836.5007,1460.0],["1981-02-03",836.5004,836.5004,806.2655,826.4221,1646.0],["1981-02-04",826.4224,826.4224,811.3049,811.3049,546.0],["1981-02-05",813.8239,831.4609,813.8239,831.4609,468.0],["1981-02-06",831.4612,846.5787,828.9417,828.9417,753.0],["1981-02-09",828.9417,831.4612,826.4221,826.4221,28.0],["1981-02-10",821.3832,821.3832,811.3049,811.3049,1190.0],["1981-02-11",811.3044,823.9023,796.187,796.187,713.0],["1981-02-12",796.1869,801.226,765.9519,770.9911,291.0],["1981-02-13",770.9916,773.5112,765.9524,768.472,264.0],["1981-02-17",768.4717,778.5501,765.9521,773.5109,226.0],["1981-02-18",778.55,808.785,778.55,801.2262,1383.0],["1981-02-19",801.2262,813.8241,796.1871,801.2262,2046.0],["1981-02-20",801.2263,826.4221,801.2263,826.4221,1525.0],["1981-02-23",841.5399,876.814,841.5399,869.2552,791.0],["1981-02-24",869.2547,904.5288,869.2547,879.333,1398.0],["1981-02-25",879.3332,886.892,866.7353,876.8137,236.0],["1981-02-26",876.8135,879.3331,854.1373,871.7744,329.0],["1981-02-27",874.2942,902.0095,874.2942,902.0095,849.0],["1981-03-02",902.0094,917.1269,899.4898,917.1269,446.0],["1981-03-03",917.1272,922.1664,902.0097,904.5294,871.0],["1981-03-04",902.0095,902.0095,891.9312,902.0095,167.0],["1981-03-05",902.0094,904.529,899.4898,899.4898,65.0],["1981-03-06",899.4896,907.0484,899.4896,907.0484,831.0],["1981-03-09",907.0489,907.0489,902.0097,904.5294,174.0],["1981-03-10",904.529,912.0877,886.892,886.892,2108.0],["1981-03-11",886.8921,894.4508,861.6962,864.2159,986.0],["1981-03-12",864.2157,896.9702,864.2157,896.9702,902.0],["1981-03-13",896.9706,904.5294,894.451,904.5294,756.0],["1981-03-16",907.0484,932.2441,907.0484,932.2441,1187.0],["1981-03-17",932.2441,932.2441,907.0484,907.0484,1023.0],["1981-03-18",907.0484,914.6072,907.0484,909.568,158.0],["1981-03-19",909.5682,914.6074,886.892,886.892,775.0],["1981-03-20",886.8919,907.0486,881.8527,899.4898,601.0],["1981-03-23",899.4898,907.0486,891.9311,899.4898,880.0],["1981-03-24",899.4897,902.0092,889.4113,891.9309,443.0],["1981-03-25",891.931,896.9702,881.8527,896.9702,3974.0],["1981-03-26",896.9704,904.5292,896.9704,902.0095,1287.0],["1981-03-27",902.0093,904.529,894.4507,896.9702,1879.0],["1981-03-30",896.9704,904.5291,866.7354,866.7354,180.0],["1981-03-31",871.7742,886.8917,871.7742,874.2938,595.0],["1981-04-01",871.7743,871.7743,861.696,861.696,62.0],["1981-04-02",861.6962,864.2159,861.6962,864.2159,65.0],["1981-04-03",864.2157,866.7353,846.5787,846.5787,1011.0],["1981-04-06",846.5786,856.6569,846.5786,849.0981,1324.0],["1981-04-07",849.0983,851.6179,836.5004,841.5396,298.0],["1981-04-08",841.5392,851.6176,836.5001,851.6176,403.0],["1981-04-09",851.6176,861.6959,846.5785,859.1763,87.0],["1981-04-10",859.1762,871.7741,856.6567,856.6567,536.0],["1981-04-13",856.6571,856.6571,816.3438,816.3438,130.0],["1981-04-14",778.5498,778.5498,765.9519,770.9911,648.0],["1981-04-15",773.5109,793.6675,773.5109,791.1479,871.0],["1981-04-16",791.1479,801.2263,791.1479,791.1479,332.0],["1981-04-20",791.1477,791.1477,765.9519,770.9911,186.0],["1981-04-21",765.9523,765.9523,705.4824,705.4824,391.0],["1981-04-22",705.4823,718.0802,695.404,700.4432,595.0],["1981-04-23",700.4431,710.5214,695.4039,695.4039,1445.0],["1981-04-24",695.4041,713.0412,695.4041,705.4824,493.0],["1981-04-27",705.4823,720.5999,700.4432,720.5999,4365.0],["1981-04-28",720.5997,730.678,690.3647,690.3647,2765.0],["1981-04-29",690.3645,690.3645,685.3253,685.3253,955.0],["1981-04-30",685.3257,710.5215,680.2866,708.002,6067.0],["1981-05-01",708.002,735.7173,702.9628,720.5999,4907.0],["1981-05-04",720.5995,725.6386,705.482,723.1191,2480.0],["1981-05-05",723.1194,735.7173,713.0411,735.7173,1234.0],["1981-05-06",740.7563,758.3934,740.7563,753.3542,1482.0],["1981-05-07",743.2759,743.2759,730.678,733.1976,428.0],["1981-05-08",733.1978,745.7957,730.6782,740.7565,3977.0],["1981-05-11",740.7564,758.3934,730.6781,738.2368,738.0],["1981-05-12",738.237,750.8349,733.1978,750.8349,747.0],["1981-05-13",750.8345,786.1087,750.8345,781.0695,195.0],["1981-05-14",781.0694,796.187,776.0302,796.187,1324.0],["1981-05-15",796.1871,821.3829,791.1479,791.1479,341.0],["1981-05-18",791.1479,806.2655,791.1479,791.1479,257.0],["1981-05-19",791.1479,796.1871,781.0696,786.1088,335.0],["1981-05-20",786.1088,786.1088,770.9913,773.5109,96.0],["1981-05-21",773.511,778.5502,770.9915,778.5502,344.0],["1981-05-22",776.0302,776.0302,768.4715,776.0302,846.0],["1981-05-26",786.1088,801.2262,786.1088,801.2262,229.0],["1981-05-27",806.2657,836.5007,806.2657,836.5007,2778.0],["1981-05-28",836.5001,846.5784,816.3435,831.4609,1386.0],["1981-05-29",831.4612,831.4612,791.1479,791.1479,2449.0],["1981-06-01",791.1478,803.7456,791.1478,796.187,5478.0],["1981-06-02",796.1869,798.7064,765.9518,776.0302,958.0],["1981-06-03",770.9914,770.9914,745.7955,758.3935,310.0],["1981-06-04",758.3932,773.5106,758.3932,770.9911,825.0],["1981-06-05",770.9913,770.9913,755.8738,755.8738,220.0],["1981-06-08",755.874,755.874,745.7957,750.8349,102.0],["1981-06-09",750.8346,750.8346,730.678,730.678,353.0],["1981-06-10",730.678,735.7171,730.678,730.678,177.0],["1981-06-11",733.1974,745.7952,733.1974,745.7952,806.0],["1981-06-12",745.7954,755.8738,728.1585,733.1976,465.0],["1981-06-15",733.1977,733.1977,713.0411,713.0411,282.0],["1981-06-16",710.5214,710.5214,690.3647,690.3647,859.0],["1981-06-17",690.3645,692.8841,660.1296,685.3253,815.0],["1981-06-18",687.8451,692.8843,687.8451,690.3647,828.0],["1981-06-19",690.3647,690.3647,680.2864,690.3647,1662.0],["1981-06-22",690.3648,697.9235,685.3256,692.8843,1116.0],["1981-06-23",692.8843,697.9235,690.3648,697.9235,363.0],["1981-06-24",697.9235,700.4432,697.9235,700.4432,360.0],["1981-06-25",700.4433,705.4824,697.9237,705.4824,403.0],["1981-06-26",705.4823,720.5999,705.4823,710.5215,490.0],["1981-06-29",710.5215,710.5215,705.4823,708.002,276.0],["1981-06-30",705.4822,705.4822,690.3647,690.3647,239.0],["1981-07-01",685.3254,685.3254,675.2471,680.2863,130.0],["1981-07-02",675.2472,675.2472,660.1298,660.1298,685.0],["1981-07-06",657.6103,657.6103,634.9341,639.9733,388.0],["1981-07-07",639.9731,660.1298,639.9731,660.1298,260.0],["1981-07-08",660.1296,680.2863,655.0904,680.2863,344.0],["1981-07-09",680.2864,702.9626,680.2864,702.9626,1910.0],["1981-07-10",702.9628,710.5215,700.4432,710.5215,564.0],["1981-07-13",710.5215,715.5607,708.002,710.5215,431.0],["1981-07-14",710.5215,715.5606,708.002,713.0411,161.0],["1981-07-15",713.041,738.2368,710.5214,738.2368,986.0],["1981-07-16",745.7958,781.0699,745.7958,768.472,499.0],["1981-07-17",768.4719,778.5502,768.4719,778.5502,490.0],["1981-07-20",776.0304,776.0304,748.3151,753.3542,549.0],["1981-07-21",753.354,753.354,720.5995,728.1583,496.0],["1981-07-22",745.7952,765.9519,745.7952,745.7952,561.0],["1981-07-23",745.7954,753.3542,738.2368,743.2759,428.0],["1981-07-24",743.2761,753.3545,743.2761,750.8349,846.0],["1981-07-27",750.8348,755.874,738.237,740.7565,564.0],["1981-07-28",740.7565,745.7957,740.7565,740.7565,1578.0],["1981-07-29",740.7561,743.2757,725.6386,728.1583,620.0],["1981-07-30",730.6781,740.7564,730.6781,738.2368,1234.0],["1981-07-31",791.1479,811.3045,791.1479,801.2262,2331.0],["1981-08-03",801.2261,801.2261,781.0694,796.187,859.0],["1981-08-04",796.1868,801.2259,786.1085,793.6672,595.0],["1981-08-05",798.7064,864.2155,798.7064,851.6176,1299.0],["1981-08-06",869.2553,891.9315,869.2553,884.3728,1411.0],["1981-08-07",891.9312,907.0487,891.9312,902.0095,1764.0],["1981-08-10",902.0095,927.2053,896.9703,924.6857,1190.0],["1981-08-11",919.6463,919.6463,886.8918,907.0484,859.0],["1981-08-12",907.0485,917.1268,891.931,896.9702,961.0],["1981-08-13",896.9701,907.0484,896.9701,907.0484,998.0],["1981-08-14",907.0485,907.0485,886.8919,889.4114,260.0],["1981-08-17",889.4113,934.7637,889.4113,914.6071,787.0],["1981-08-18",896.9707,896.9707,871.7748,884.3728,1587.0],["1981-08-19",879.3329,879.3329,871.7742,874.2938,1011.0],["1981-08-20",874.2944,876.814,861.6965,869.2552,651.0],["1981-08-21",869.2548,874.294,866.7352,871.7744,487.0],["1981-08-24",866.7354,866.7354,826.4221,828.9417,1135.0],["1981-08-25",816.3436,816.3436,770.9911,796.187,2706.0],["1981-08-26",796.1871,803.7458,791.1479,801.2262,1194.0],["1981-08-27",801.2262,806.2654,786.1088,786.1088,539.0],["1981-08-28",786.1088,791.1479,783.5891,786.1088,319.0],["1981-08-31",783.5892,783.5892,755.8739,758.3935,589.0],["1981-09-01",758.3934,758.3934,735.7171,743.2759,651.0],["1981-09-02",745.7952,765.9518,745.7952,760.9127,446.0],["1981-09-03",760.9127,773.5106,735.7169,745.7952,499.0],["1981-09-04",743.2759,743.2759,728.1584,730.678,177.0],["1981-09-08",725.6386,725.6386,715.5603,715.5603,381.0],["1981-09-09",725.6386,745.7952,725.6386,745.7952,487.0],["1981-09-10",745.7953,786.1087,740.7562,781.0695,508.0],["1981-09-11",781.0696,816.3437,781.0696,806.2654,313.0],["1981-09-14",806.2654,813.8241,781.0696,786.1088,763.0],["1981-09-15",786.1087,786.1087,781.0695,781.0695,239.0],["1981-09-16",781.0695,781.0695,745.7954,765.952,474.0],["1981-09-17",765.9523,770.9914,710.5215,710.5215,952.0],["1981-09-18",705.4823,705.4823,697.9235,700.4432,670.0],["1981-09-21",700.4432,720.5999,695.404,720.5999,964.0],["1981-09-22",720.5998,728.1586,702.9628,708.002,388.0],["1981-09-23",708.0018,708.0018,690.3647,702.9626,251.0],["1981-09-24",705.482,728.1582,705.482,715.5603,704.0],["1981-09-25",708.0016,708.0016,670.2079,680.2863,539.0],["1981-09-28",680.2865,692.8843,655.0906,692.8843,639.0],["1981-09-29",692.8841,720.5995,692.8841,715.5603,319.0],["1981-09-30",715.5603,720.5995,708.0016,715.5603,186.0],["1981-10-01",715.5603,723.1191,710.5212,723.1191,65.0],["1981-10-02",738.2368,743.2759,738.2368,743.2759,403.0],["1981-10-05",760.9128,778.5498,760.9128,763.4323,487.0],["1981-10-06",763.4323,776.0302,750.8344,763.4323,1910.0],["1981-10-07",763.4325,796.1871,760.9129,786.1088,741.0],["1981-10-08",791.1476,796.1868,791.1476,793.6672,419.0],["1981-10-09",793.6672,793.6672,763.4323,763.4323,403.0],["1981-10-12",763.4323,768.4715,755.8736,763.4323,440.0],["1981-10-13",760.913,760.913,755.8738,755.8738,71.0],["1981-10-14",755.874,763.4328,740.7566,750.8349,859.0],["1981-10-15",750.8344,763.4323,750.8344,763.4323,307.0],["1981-10-16",763.4328,763.4328,745.7957,750.8349,133.0],["1981-10-19",750.8346,750.8346,730.678,730.678,357.0],["1981-10-20",730.6783,763.4328,730.6783,750.8349,471.0],["1981-10-21",760.9127,765.9518,760.9127,760.9127,564.0],["1981-10-22",763.4323,776.0302,763.4323,776.0302,239.0],["1981-10-23",773.5111,773.5111,748.3153,750.8349,326.0],["1981-10-26",745.7954,745.7954,725.6388,733.1976,251.0],["1981-10-27",735.7168,760.9127,735.7168,760.9127,267.0],["1981-10-28",760.9129,765.952,753.3542,765.952,384.0],["1981-10-29",760.913,760.913,750.8347,755.8738,149.0],["1981-10-30",758.3933,781.0695,758.3933,781.0695,1355.0],["1981-11-02",786.1089,823.9025,786.1089,816.3438,577.0],["1981-11-03",818.8631,831.461,818.8631,823.9022,574.0],["1981-11-04",823.9025,846.5788,823.9025,826.4221,589.0],["1981-11-05",826.4221,831.4612,793.6675,798.7067,130.0],["1981-11-06",798.7067,798.7067,773.5109,773.5109,183.0],["1981-11-09",801.2264,821.383,801.2264,813.8243,753.0],["1981-11-10",821.3829,836.5004,821.3829,826.4221,400.0],["1981-11-11",826.4221,831.4612,816.3438,816.3438,357.0],["1981-11-12",821.383,828.9418,821.383,821.383,1178.0],["1981-11-13",821.3832,821.3832,811.3049,811.3049,140.0],["1981-11-16",811.3045,811.3045,781.0696,786.1088,1234.0],["1981-11-17",783.5895,783.5895,765.9524,768.472,760.0],["1981-11-18",773.5109,786.1088,773.5109,773.5109,1265.0],["1981-11-19",776.0304,796.1871,776.0304,786.1088,642.0],["1981-11-20",786.1088,791.1479,778.55,786.1088,115.0],["1981-11-23",788.628,806.2651,788.628,788.628,629.0],["1981-11-24",788.6281,798.7064,783.5889,793.6672,239.0],["1981-11-25",806.2655,841.5396,806.2655,841.5396,648.0],["1981-11-27",841.5394,871.7744,836.5003,871.7744,260.0],["1981-11-30",871.7745,886.892,861.6962,866.7354,456.0],["1981-12-01",866.735,869.2545,856.6567,856.6567,434.0],["1981-12-02",856.6568,864.2155,841.5393,859.1763,2378.0],["1981-12-03",859.1762,861.6958,846.5784,856.6567,251.0],["1981-12-04",856.657,866.7353,846.5787,846.5787,437.0],["1981-12-07",846.5786,859.1765,841.5394,844.059,242.0],["1981-12-08",841.5396,841.5396,836.5004,841.5396,394.0],["1981-12-09",841.5392,856.6567,841.5392,856.6567,202.0],["1981-12-10",861.6959,886.8917,861.6959,874.2938,673.0],["1981-12-11",874.2942,874.2942,864.2159,864.2159,208.0],["1981-12-14",859.1762,859.1762,841.5392,856.6567,946.0],["1981-12-15",851.6181,851.6181,836.5007,836.5007,369.0],["1981-12-16",836.5003,841.5394,833.9807,833.9807,1026.0],["1981-12-17",831.4613,831.4613,818.8634,821.383,645.0],["1981-12-18",831.4609,856.6567,831.4609,856.6567,217.0],["1981-12-21",856.6569,876.8135,854.1373,871.7744,636.0],["1981-12-22",871.7741,871.7741,856.6567,856.6567,298.0],["1981-12-23",856.6568,864.2155,851.6176,859.1763,257.0],["1981-12-24",856.6571,856.6571,841.5396,841.5396,68.0],["1981-12-28",841.5395,846.5787,841.5395,846.5787,304.0],["1981-12-29",846.5784,856.6567,844.0587,856.6567,276.0],["1981-12-30",859.1767,869.255,859.1767,864.2159,143.0],["1981-12-31",859.1763,859.1763,851.6176,859.1763,105.0],["1982-01-04",859.1765,859.1765,839.0198,844.059,347.0],["1982-01-05",839.0197,839.0197,760.9128,763.4323,611.0],["1982-01-06",750.8344,750.8344,735.7169,745.7952,651.0],["1982-01-07",745.7956,755.8739,745.7956,748.3152,524.0],["1982-01-08",748.3151,755.8738,745.7955,755.8738,322.0],["1982-01-11",755.8737,760.9129,753.3542,753.3542,319.0],["1982-01-12",753.3545,753.3545,740.7566,750.8349,360.0],["1982-01-13",745.7956,745.7956,730.6782,735.7173,254.0],["1982-01-14",735.7169,745.7952,735.7169,745.7952,784.0],["1982-01-15",745.7956,745.7956,725.639,725.639,109.0],["1982-01-18",718.0803,718.0803,697.9236,713.0411,527.0],["1982-01-19",713.0409,713.0409,695.4039,695.4039,1063.0],["1982-01-20",690.3646,690.3646,667.6884,670.208,1612.0],["1982-01-21",662.6496,662.6496,650.0517,650.0517,818.0],["1982-01-22",650.0516,652.5711,645.0124,647.5319,818.0],["1982-01-25",642.4929,642.4929,634.9341,634.9341,394.0],["1982-01-26",634.9339,639.9731,629.8947,629.8947,1070.0],["1982-01-27",629.8947,632.4143,612.2576,624.8555,2316.0],["1982-01-28",634.9341,662.6495,634.9341,655.0907,2325.0],["1982-01-29",670.2079,685.3254,670.2079,680.2863,1011.0],["1982-02-01",680.2864,682.806,667.6885,667.6885,1076.0],["1982-02-02",667.6884,680.2863,660.1297,670.208,676.0],["1982-02-03",670.2079,672.7275,627.3751,627.3751,608.0],["1982-02-04",632.4144,645.0123,632.4144,645.0123,818.0],["1982-02-05",652.5711,660.1299,652.5711,655.0907,567.0],["1982-02-08",650.0513,650.0513,624.8555,624.8555,608.0],["1982-02-09",624.8554,634.9337,607.2183,607.2183,211.0],["1982-02-10",607.2183,612.2575,607.2183,607.2183,406.0],["1982-02-11",607.2185,607.2185,597.1402,597.1402,223.0],["1982-02-12",597.1404,604.6992,597.1404,604.6992,202.0],["1982-02-16",602.1795,602.1795,594.6208,599.6599,257.0],["1982-02-17",599.6599,599.6599,587.062,587.062,391.0],["1982-02-18",587.0619,599.6598,584.5424,584.5424,651.0],["1982-02-19",574.4642,574.4642,564.3859,564.3859,341.0],["1982-02-22",579.5032,604.699,579.5032,584.5424,1795.0],["1982-02-23",584.5424,584.5424,574.4641,574.4641,670.0],["1982-02-24",574.4642,579.5034,569.425,579.5034,862.0],["1982-02-25",579.5031,589.5814,574.4639,576.9835,605.0],["1982-02-26",576.9836,579.5032,571.9445,574.4641,189.0],["1982-03-01",574.464,574.464,559.3465,561.8661,595.0],["1982-03-02",556.8272,556.8272,529.1118,529.1118,391.0],["1982-03-03",524.0726,524.0726,506.4356,513.9943,555.0],["1982-03-04",513.994,529.1115,508.9549,511.4745,781.0],["1982-03-05",483.7592,483.7592,466.1221,468.6417,1104.0],["1982-03-08",468.6418,481.2397,433.3677,433.3677,1770.0],["1982-03-09",433.3677,445.9656,423.2894,433.3677,1132.0],["1982-03-10",443.446,463.6026,443.446,456.0439,403.0],["1982-03-11",461.0829,466.1221,461.0829,466.1221,288.0],["1982-03-12",466.1222,466.1222,456.0438,463.6026,908.0],["1982-03-15",463.6026,463.6026,453.5243,463.6026,412.0],["1982-03-16",463.6026,463.6026,443.446,456.0439,1587.0],["1982-03-17",456.0438,463.6026,445.9655,463.6026,825.0],["1982-03-18",468.6416,503.9157,468.6416,503.9157,267.0],["1982-03-19",503.916,513.9943,498.8768,513.9943,2446.0],["1982-03-22",519.0331,534.1506,519.0331,531.631,620.0],["1982-03-23",531.6311,544.229,524.0724,536.6703,815.0],["1982-03-24",536.6705,536.6705,519.0334,524.0726,1144.0],["1982-03-25",519.0335,519.0335,506.4356,513.9943,360.0],["1982-03-26",513.9941,516.5136,501.3962,508.9549,812.0],["1982-03-29",508.9549,508.9549,503.9157,508.9549,180.0],["1982-03-30",508.9549,511.4745,503.9157,508.9549,90.0],["1982-03-31",508.955,511.4746,496.3571,498.8767,2514.0],["1982-04-01",498.8768,524.0726,493.8376,524.0726,828.0],["1982-04-02",544.2291,551.7878,544.2291,551.7878,552.0],["1982-04-05",554.3073,564.3856,554.3073,554.3073,239.0],["1982-04-06",554.3075,564.3858,544.2291,559.3466,539.0],["1982-04-07",559.3466,559.3466,544.2291,544.2291,236.0],["1982-04-08",549.2683,556.827,549.2683,551.7878,96.0],["1982-04-12",551.788,551.788,519.0334,524.0726,245.0],["1982-04-13",529.1118,541.7097,529.1118,529.1118,682.0],["1982-04-14",529.1117,529.1117,511.4746,516.5138,648.0],["1982-04-15",511.4746,511.4746,503.9159,506.4355,1221.0],["1982-04-16",503.9158,503.9158,491.318,498.8767,1045.0],["1982-04-19",498.8767,503.9159,463.6026,463.6026,595.0],["1982-04-20",463.6025,473.6808,463.6025,468.6417,1014.0],["1982-04-21",468.6418,471.1614,448.4851,456.0439,4111.0],["1982-04-22",456.0439,486.2788,453.5243,486.2788,3085.0],["1982-04-23",493.8375,503.9158,493.8375,498.8767,2613.0],["1982-04-26",498.8767,513.9942,496.3571,506.4355,1156.0],["1982-04-27",506.4354,511.4745,493.8375,496.3571,3382.0],["1982-04-28",493.8374,493.8374,466.122,471.1612,3174.0],["1982-04-29",471.1612,486.2787,471.1612,471.1612,2294.0],["1982-04-30",471.1614,476.2005,471.1614,476.2005,487.0],["1982-05-03",476.2005,481.2397,473.6809,476.2005,177.0],["1982-05-04",476.2006,483.7593,473.681,481.2398,459.0],["1982-05-05",481.2396,486.2788,478.72,483.7592,512.0],["1982-05-06",488.7984,498.8767,488.7984,498.8767,840.0],["1982-05-07",498.8766,519.0332,493.8374,508.9549,1736.0],["1982-05-10",508.9548,508.9548,498.8765,503.9157,245.0],["1982-05-11",503.9159,526.5922,498.8768,524.0726,856.0],["1982-05-12",524.0725,544.2291,524.0725,526.5921,527.0],["1982-05-13",529.1118,541.7097,529.1118,529.1118,189.0],["1982-05-14",529.1117,536.6704,526.5921,526.5921,279.0],["1982-05-17",526.5919,526.5919,496.357,503.9157,394.0],["1982-05-18",503.9157,503.9157,493.8374,493.8374,233.0],["1982-05-19",493.8374,503.9157,493.8374,493.8374,1364.0],["1982-05-20",493.8375,496.3571,473.6809,478.72,301.0],["1982-05-21",478.7201,488.7984,476.2005,476.2005,112.0],["1982-05-24",476.2005,478.7201,463.6026,463.6026,676.0],["1982-05-25",463.6027,476.2006,461.0831,461.0831,1293.0],["1982-05-26",461.083,463.6026,443.446,443.446,849.0],["1982-05-27",443.4459,445.9655,443.4459,445.9655,96.0],["1982-05-28",445.9655,458.5634,435.8872,458.5634,1386.0],["1982-06-01",458.5634,471.1614,458.5634,458.5634,335.0],["1982-06-02",458.5634,466.1222,456.0438,463.6026,90.0],["1982-06-03",463.6026,471.1613,440.9264,440.9264,955.0],["1982-06-04",440.9264,443.446,435.8872,440.9264,186.0],["1982-06-07",440.9264,448.4851,428.3285,443.446,484.0],["1982-06-08",443.446,448.4852,408.1719,413.2111,2700.0],["1982-06-09",413.2111,423.2894,405.6523,413.2111,487.0],["1982-06-10",413.211,425.8089,413.211,423.2893,980.0],["1982-06-11",423.2894,430.8481,408.1719,420.7698,406.0],["1982-06-14",420.7696,423.2892,413.2109,415.7305,158.0],["1982-06-15",415.7306,420.7697,403.1327,403.1327,518.0],["1982-06-16",403.1326,410.6914,388.0151,390.5347,422.0],["1982-06-17",390.5348,398.0936,372.8977,377.9369,837.0],["1982-06-18",377.9367,380.4563,367.8584,380.4563,496.0],["1982-06-21",380.4564,393.0543,377.9368,388.0151,735.0],["1982-06-22",388.0151,423.2892,388.0151,415.7305,567.0],["1982-06-23",415.7306,428.3285,398.0936,423.2893,456.0],["1982-06-24",430.848,438.4068,430.848,435.8872,741.0],["1982-06-25",433.3675,433.3675,428.3283,428.3283,341.0],["1982-06-28",433.3676,448.4851,433.3676,435.8872,211.0],["1982-06-29",435.8872,451.0047,435.8872,443.446,205.0],["1982-06-30",443.4459,448.4851,443.4459,445.9655,171.0],["1982-07-01",440.9263,440.9263,428.3284,430.848,65.0],["1982-07-02",430.8479,435.8871,423.2892,425.8088,307.0],["1982-07-06",420.7698,420.7698,403.1327,408.1719,136.0],["1982-07-07",408.1719,408.1719,398.0935,400.6131,93.0],["1982-07-08",400.6131,403.1327,388.0152,393.0544,158.0],["1982-07-09",393.0543,400.613,390.5347,390.5347,329.0],["1982-07-12",390.5347,400.613,385.4956,390.5347,357.0],["1982-07-13",385.4955,385.4955,367.8585,372.8976,245.0],["1982-07-14",372.8976,390.5347,367.8585,388.0151,391.0],["1982-07-15",388.015,393.0542,380.4563,380.4563,171.0],["1982-07-16",380.4565,393.0544,375.4173,393.0544,133.0],["1982-07-19",393.0544,398.0935,382.976,382.976,291.0],["1982-07-20",382.976,385.4956,372.8977,382.976,276.0],["1982-07-21",382.9759,385.4955,377.9367,380.4563,338.0],["1982-07-22",380.4566,380.4566,372.8979,375.4174,493.0],["1982-07-23",375.4174,377.937,365.3391,370.3783,391.0],["1982-07-26",370.3781,377.9368,370.3781,372.8976,264.0],["1982-07-27",372.8977,377.9369,362.8194,377.9369,800.0],["1982-07-28",377.937,377.937,357.7803,370.3783,443.0],["1982-07-29",372.8976,390.5347,372.8976,385.4955,505.0],["1982-07-30",382.9759,382.9759,377.9367,380.4563,552.0],["1982-08-02",375.4172,375.4172,367.8585,372.8976,130.0],["1982-08-03",372.8978,390.5349,367.8586,367.8586,679.0],["1982-08-04",367.8586,367.8586,352.7412,355.2608,949.0],["1982-08-05",355.2608,357.7804,347.7021,352.7412,1063.0],["1982-08-06",352.7412,352.7412,345.1825,352.7412,391.0],["1982-08-09",352.7411,355.2607,345.1824,350.2216,254.0],["1982-08-10",350.2214,352.741,342.6627,342.6627,1872.0],["1982-08-11",340.1432,340.1432,317.467,322.5061,536.0],["1982-08-12",322.5062,322.5062,312.4279,317.4671,363.0],["1982-08-13",317.467,330.0649,317.467,330.0649,874.0],["1982-08-16",330.0649,330.0649,317.467,322.5061,1358.0],["1982-08-17",322.5061,335.104,322.5061,335.104,1578.0],["1982-08-18",345.1824,357.7803,345.1824,350.2216,657.0],["1982-08-19",347.7018,347.7018,332.5843,342.6627,450.0],["1982-08-20",342.6628,342.6628,314.9474,330.0649,781.0],["1982-08-23",330.065,367.8586,322.5062,367.8586,2089.0],["1982-08-24",367.8586,408.1719,367.8586,393.0544,942.0],["1982-08-25",393.0544,443.446,385.4957,438.4068,741.0],["1982-08-26",438.4068,491.318,428.3285,448.4851,1835.0],["1982-08-27",448.4851,448.4851,438.4068,443.446,667.0],["1982-08-30",443.446,445.9655,413.211,438.4068,1029.0],["1982-08-31",438.4067,440.9263,428.3284,430.848,434.0],["1982-09-01",433.3677,448.4851,433.3677,438.4068,1553.0],["1982-09-02",438.4068,448.4851,425.8089,448.4851,378.0],["1982-09-03",448.485,473.6808,448.485,471.1612,1953.0],["1982-09-07",471.1613,481.2396,453.5242,453.5242,3593.0],["1982-09-08",453.5243,463.6026,440.9264,463.6026,691.0],["1982-09-09",456.0438,456.0438,418.2502,423.2893,1755.0],["1982-09-10",423.2894,423.2894,408.1719,408.1719,1039.0],["1982-09-13",403.1326,403.1326,382.976,398.0935,713.0],["1982-09-14",398.0935,405.6523,382.976,400.6131,1181.0],["1982-09-15",400.613,400.613,393.0543,398.0935,834.0],["1982-09-16",398.0935,403.1327,388.0152,400.6131,921.0],["1982-09-17",400.6132,410.6915,398.0936,410.6915,375.0],["1982-09-20",400.6131,400.6131,393.0544,393.0544,378.0],["1982-09-21",393.0543,400.613,382.976,390.5347,1324.0],["1982-09-22",390.5348,398.0935,388.0152,393.0544,902.0],["1982-09-23",390.5347,390.5347,382.976,390.5347,1228.0],["1982-09-24",375.4174,375.4174,355.2608,355.2608,2468.0],["1982-09-27",357.7802,367.8585,357.7802,365.339,1020.0],["1982-09-28",365.3391,375.4174,357.7803,362.8195,481.0],["1982-09-29",362.8194,365.339,347.7019,347.7019,1721.0],["1982-09-30",347.7018,352.741,337.6235,340.1431,2037.0],["1982-10-01",340.1431,347.7018,337.6235,342.6627,329.0],["1982-10-04",342.6629,357.7803,342.6629,355.2608,2167.0],["1982-10-05",355.2607,362.8194,345.1824,345.1824,2207.0],["1982-10-06",347.7018,372.8976,347.7018,357.7802,539.0],["1982-10-07",357.7802,365.339,345.1824,345.1824,1566.0],["1982-10-08",347.7019,365.339,347.7019,365.339,1438.0],["1982-10-11",365.3391,375.4174,352.7412,370.3783,1767.0],["1982-10-12",370.3782,410.6914,367.8586,395.574,1786.0],["1982-10-13",398.0934,438.4066,398.0934,428.3283,4008.0],["1982-10-14",433.3677,461.0831,433.3677,433.3677,2334.0],["1982-10-15",433.3678,435.8874,418.2503,418.2503,1361.0],["1982-10-18",418.25,428.3283,413.2109,428.3283,1370.0],["1982-10-19",428.3285,438.4069,405.6523,408.1719,2229.0],["1982-10-20",408.1719,438.4068,408.1719,438.4068,434.0],["1982-10-21",438.4066,453.5241,415.7304,428.3283,1097.0],["1982-10-22",428.3287,430.8482,413.2112,418.2503,1163.0],["1982-10-25",418.2502,420.7698,395.574,413.2111,1054.0],["1982-10-26",413.2111,418.2502,405.6523,408.1719,797.0],["1982-10-27",408.1719,413.2111,408.1719,410.6915,347.0],["1982-10-28",410.6914,418.2502,403.1327,403.1327,2942.0],["1982-10-29",403.1327,408.1718,398.0935,403.1327,1383.0],["1982-11-01",405.6522,420.7696,405.6522,415.7305,490.0],["1982-11-02",415.7307,433.3678,413.2112,418.2503,1035.0],["1982-11-03",418.25,430.8479,410.6913,428.3283,2111.0],["1982-11-04",433.3676,440.9263,433.3676,435.8872,2787.0],["1982-11-05",435.8872,438.4068,423.2893,435.8872,722.0],["1982-11-08",433.3675,433.3675,420.7696,428.3283,440.0],["1982-11-09",428.3285,463.6026,423.2893,458.5634,1922.0],["1982-11-10",458.5634,461.083,433.3676,435.8872,1361.0],["1982-11-11",433.3675,433.3675,425.8087,428.3283,791.0],["1982-11-12",428.3285,445.9655,428.3285,440.9264,1432.0],["1982-11-15",430.8479,430.8479,420.7696,428.3283,691.0],["1982-11-16",428.3284,428.3284,413.2109,425.8088,1249.0],["1982-11-17",425.8088,443.4458,423.2892,425.8088,1166.0],["1982-11-18",425.8087,435.8871,425.8087,428.3283,1203.0],["1982-11-19",428.3284,433.3676,428.3284,430.848,648.0],["1982-11-22",430.8479,430.8479,423.2892,428.3283,2623.0],["1982-11-23",428.3285,428.3285,420.7697,423.2893,267.0],["1982-11-24",423.2894,428.3285,418.2502,420.7698,955.0],["1982-11-26",420.7698,423.2894,418.2502,420.7698,468.0],["1982-11-29",420.7699,420.7699,413.2112,418.2503,2303.0],["1982-11-30",418.25,430.8479,418.25,428.3283,397.0],["1982-12-01",428.3285,430.8481,423.2893,423.2893,1249.0],["1982-12-02",423.2892,433.3675,423.2892,425.8088,1593.0],["1982-12-03",425.8089,443.4459,420.7697,435.8872,1159.0],["1982-12-06",435.8872,445.9655,435.8872,435.8872,927.0],["1982-12-07",435.8872,453.5243,428.3285,448.4851,1649.0],["1982-12-08",448.4851,468.6418,440.9264,458.5634,3004.0],["1982-12-09",458.5635,493.8376,453.5243,491.318,1773.0],["1982-12-10",496.357,508.9548,496.357,503.9157,5859.0],["1982-12-13",503.9157,516.5136,493.8374,503.9157,1748.0],["1982-12-14",503.9158,508.955,483.7592,488.7983,1683.0],["1982-12-15",488.7984,503.9158,473.6809,498.8767,5605.0],["1982-12-16",503.9158,546.7486,503.9158,519.0333,2424.0],["1982-12-17",519.0334,574.4642,516.5139,549.2684,3494.0],["1982-12-20",549.2682,564.3857,519.0333,519.0333,2899.0],["1982-12-21",524.0723,541.7094,524.0723,531.631,1609.0],["1982-12-22",531.6314,534.151,513.9943,513.9943,1122.0],["1982-12-23",513.9943,526.5922,511.4747,524.0726,1392.0],["1982-12-27",524.0724,524.0724,508.955,519.0333,964.0],["1982-12-28",519.0332,544.229,516.5136,539.1898,1773.0],["1982-12-29",539.19,541.7096,524.0725,534.1508,1690.0],["1982-12-30",534.1508,541.7095,534.1508,541.7095,623.0],["1982-12-31",541.7095,544.229,516.5137,519.0333,629.0],["1983-01-03",519.0333,521.5529,488.7984,498.8767,679.0],["1983-01-04",498.8768,513.9943,493.8377,513.9943,815.0],["1983-01-05",513.9942,529.1117,513.9942,516.5138,3531.0],["1983-01-06",534.1506,569.4248,534.1506,554.3073,5856.0],["1983-01-07",556.8272,569.4251,556.8272,556.8272,3751.0],["1983-01-10",574.4641,592.1011,574.4641,582.0228,3956.0],["1983-01-11",582.0227,587.0618,551.7877,554.3073,5899.0],["1983-01-12",554.3075,574.4641,549.2683,559.3466,3801.0],["1983-01-13",561.8663,571.9446,561.8663,564.3859,2263.0],["1983-01-14",564.3859,571.9446,561.8663,564.3859,1928.0],["1983-01-17",564.3857,571.9444,556.8269,561.8661,2297.0],["1983-01-18",561.8664,561.8664,551.7881,556.8272,1494.0],["1983-01-19",556.827,556.827,539.1899,541.7095,964.0],["1983-01-20",541.7096,551.7879,539.19,544.2291,3091.0],["1983-01-21",544.229,549.2682,536.6703,536.6703,2120.0],["1983-01-24",534.1507,534.1507,503.9157,511.4745,2545.0],["1983-01-25",511.4746,511.4746,486.2788,498.8767,3658.0],["1983-01-26",498.8767,506.4355,493.8375,506.4355,1562.0],["1983-01-27",506.4354,508.955,496.3571,498.8767,1711.0],["1983-01-28",498.8768,511.4747,498.8768,501.3964,1020.0],["1983-01-31",501.3964,508.9551,501.3964,501.3964,146.0],["1983-02-01",498.8767,498.8767,486.2789,491.318,443.0],["1983-02-02",486.2788,486.2788,478.72,478.72,1435.0],["1983-02-03",478.72,488.7983,458.5634,473.6809,927.0],["1983-02-04",473.681,481.2398,468.6419,481.2398,1104.0],["1983-02-07",481.2397,488.7984,463.6026,486.2788,1116.0],["1983-02-08",486.2788,493.8375,483.7592,488.7983,419.0],["1983-02-09",493.8376,508.9551,493.8376,501.3964,806.0],["1983-02-10",501.3962,511.4745,498.8766,511.4745,1631.0],["1983-02-11",511.4745,513.9941,503.9157,508.9549,1612.0],["1983-02-14",508.9548,508.9548,498.8765,503.9157,977.0],["1983-02-15",503.9159,503.9159,486.2789,491.318,1104.0],["1983-02-16",488.7983,488.7983,478.72,478.72,543.0],["1983-02-17",473.6808,473.6808,463.6025,466.1221,567.0],["1983-02-18",466.1222,468.6418,461.083,463.6026,487.0],["1983-02-22",463.6026,471.1614,463.6026,463.6026,1621.0],["1983-02-23",466.1223,481.2398,466.1223,481.2398,682.0],["1983-02-24",481.2397,493.8376,476.2005,486.2788,1020.0],["1983-02-25",486.2788,498.8767,473.6809,473.6809,1101.0],["1983-02-28",463.6025,463.6025,448.485,453.5242,1618.0],["1983-03-01",453.5242,461.0829,443.4459,453.5242,2043.0],["1983-03-02",458.5634,478.72,458.5634,466.1221,995.0],["1983-03-03",466.1221,473.6808,458.5634,468.6417,1212.0],["1983-03-04",466.1222,466.1222,448.4852,451.0048,2142.0],["1983-03-07",451.0046,471.1613,451.0046,468.6417,1485.0],["1983-03-08",463.6026,463.6026,456.0438,458.5634,986.0],["1983-03-09",461.083,483.7592,461.083,478.72,946.0],["1983-03-10",478.72,483.7592,468.6417,473.6809,1277.0],["1983-03-11",473.6808,473.6808,458.5634,468.6417,372.0],["1983-03-14",463.6026,463.6026,451.0047,456.0439,660.0],["1983-03-15",456.0439,458.5635,448.4851,456.0439,440.0],["1983-03-16",456.0439,456.0439,423.2894,433.3677,884.0],["1983-03-17",433.3677,438.4069,423.2894,433.3677,973.0],["1983-03-18",433.3678,433.3678,408.172,418.2503,552.0],["1983-03-21",418.2501,428.3284,415.7305,425.8088,2440.0],["1983-03-22",425.8091,425.8091,413.2112,418.2503,450.0],["1983-03-23",418.2501,428.3284,413.2109,425.8088,304.0],["1983-03-24",425.8087,428.3283,420.7696,428.3283,685.0],["1983-03-25",423.2895,423.2895,415.7307,418.2503,298.0],["1983-03-28",418.2502,423.2894,410.6915,413.2111,338.0],["1983-03-29",413.2111,415.7306,408.1719,408.1719,952.0],["1983-03-30",413.2111,423.2894,413.2111,420.7698,1603.0],["1983-03-31",435.8872,443.446,435.8872,438.4068,911.0],["1983-04-04",438.4068,443.446,438.4068,443.446,505.0],["1983-04-05",443.446,463.6026,443.446,443.446,846.0],["1983-04-06",443.446,453.5243,435.8872,443.446,180.0],["1983-04-07",443.4459,443.4459,425.8089,435.8872,549.0],["1983-04-08",440.9263,451.0046,440.9263,445.9655,484.0],["1983-04-11",448.4851,471.1614,448.4851,456.0439,843.0],["1983-04-12",456.0439,481.2398,456.0439,481.2398,1063.0],["1983-04-13",481.2396,498.8767,481.2396,488.7983,1271.0],["1983-04-14",488.7983,491.3179,483.7592,488.7983,301.0],["1983-04-15",486.2789,486.2789,481.2398,481.2398,518.0],["1983-04-18",481.2396,481.2396,478.72,478.72,1101.0],["1983-04-19",476.2005,476.2005,461.083,463.6026,760.0],["1983-04-20",463.6025,471.1613,461.0829,466.1221,329.0],["1983-04-21",466.1221,476.2004,463.6025,468.6417,825.0],["1983-04-22",468.6416,476.2004,468.6416,471.1612,2155.0],["1983-04-25",471.1612,473.6808,466.122,471.1612,1097.0],["1983-04-26",471.1613,488.7983,468.6417,488.7983,1187.0],["1983-04-27",488.7983,493.8375,483.7592,488.7983,2874.0],["1983-04-28",488.7984,498.8767,488.7984,498.8767,360.0],["1983-04-29",498.8765,503.9157,496.357,503.9157,806.0],["1983-05-02",503.9157,503.9157,491.3178,493.8374,366.0],["1983-05-03",488.7984,488.7984,473.6809,486.2788,1228.0],["1983-05-04",486.2789,503.9159,486.2789,491.318,490.0],["1983-05-05",491.318,491.318,486.2788,486.2788,239.0],["1983-05-06",488.7984,511.4746,488.7984,506.4355,921.0],["1983-05-09",506.4353,513.9941,503.9157,508.9549,722.0],["1983-05-10",508.955,516.5138,506.4355,506.4355,425.0],["1983-05-11",506.4354,506.4354,493.8375,498.8767,251.0],["1983-05-12",501.3961,503.9157,501.3961,503.9157,152.0],["1983-05-13",503.9157,524.0724,501.3962,511.4745,1128.0],["1983-05-16",506.4353,506.4353,498.8765,503.9157,372.0],["1983-05-17",503.9157,516.5136,503.9157,511.4745,298.0],["1983-05-18",521.5527,536.6702,521.5527,531.631,1302.0],["1983-05-19",526.5921,526.5921,516.5138,526.5921,663.0],["1983-05-20",526.5923,529.1118,513.9943,529.1118,967.0],["1983-05-23",531.6314,554.3076,531.6314,549.2684,1169.0],["1983-05-24",551.7879,571.9446,551.7879,564.3859,1175.0],["1983-05-25",564.3859,564.3859,534.1509,549.2684,1299.0],["1983-05-26",549.2685,551.7881,524.0727,529.1118,691.0],["1983-05-27",529.1114,531.631,519.0331,531.631,1671.0],["1983-05-31",534.1506,554.3073,534.1506,554.3073,1891.0],["1983-06-01",559.3464,594.6205,559.3464,589.5814,5239.0],["1983-06-02",589.5817,592.1012,556.8271,579.5034,3050.0],["1983-06-03",582.0227,629.8947,582.0227,629.8947,7152.0],["1983-06-06",624.8554,624.8554,594.6204,602.1791,2694.0],["1983-06-07",602.1794,602.1794,594.6206,597.1402,1305.0],["1983-06-08",597.1401,607.2184,579.503,589.5814,2675.0],["1983-06-09",582.0228,582.0228,561.8662,582.0228,2930.0],["1983-06-10",582.0229,582.0229,569.425,569.425,2620.0],["1983-06-13",569.425,582.0229,554.3075,569.425,2610.0],["1983-06-14",569.4248,569.4248,559.3465,561.8661,326.0],["1983-06-15",561.866,594.6205,551.7877,589.5814,2995.0],["1983-06-16",589.5815,592.1011,566.9053,574.4641,2657.0],["1983-06-17",576.9836,597.1402,576.9836,597.1402,2083.0],["1983-06-20",594.6205,594.6205,576.9835,589.5814,1559.0],["1983-06-21",589.5817,594.6209,589.5817,592.1013,2173.0],["1983-06-22",592.101,597.1402,592.101,597.1402,2610.0],["1983-06-23",597.1403,597.1403,587.062,587.062,1473.0],["1983-06-24",587.0618,599.6597,571.9443,576.9835,877.0],["1983-06-27",576.9837,579.5033,556.8271,564.3859,580.0],["1983-06-28",564.3856,564.3856,534.1507,539.1898,518.0],["1983-06-29",539.19,549.2683,539.19,546.7487,601.0],["1983-06-30",546.7487,559.3466,539.19,559.3466,381.0],["1983-07-01",556.827,556.827,546.7487,551.7878,651.0],["1983-07-05",551.7879,559.3466,541.7095,559.3466,1618.0],["1983-07-06",559.3466,584.5424,554.3075,582.0228,3630.0],["1983-07-07",582.0228,587.062,571.9445,571.9445,1969.0],["1983-07-08",571.9445,576.9837,566.9054,571.9445,180.0],["1983-07-11",571.9445,574.4641,566.9053,574.4641,257.0],["1983-07-12",574.4642,574.4642,564.3859,564.3859,239.0],["1983-07-13",564.3858,564.3858,544.2291,551.7878,453.0],["1983-07-14",551.7878,556.827,549.2683,551.7878,105.0],["1983-07-15",551.7879,559.3466,551.7879,559.3466,226.0],["1983-07-18",559.3466,559.3466,546.7487,551.7878,357.0],["1983-07-19",551.7877,554.3073,549.2682,554.3073,264.0],["1983-07-20",554.3074,561.8661,549.2682,561.8661,307.0],["1983-07-21",559.3466,559.3466,541.7096,544.2291,543.0],["1983-07-22",544.2292,549.2684,534.1509,549.2684,341.0],["1983-07-25",549.2683,554.3074,546.7487,551.7878,124.0],["1983-07-26",549.2683,549.2683,544.2291,544.2291,288.0],["1983-07-27",544.2291,554.3074,541.7095,541.7095,1426.0],["1983-07-28",536.6703,536.6703,529.1115,536.6703,1649.0],["1983-07-29",531.6313,531.6313,524.0725,526.5921,1125.0],["1983-08-01",526.5921,539.19,526.5921,534.1508,1073.0],["1983-08-02",534.1507,541.7094,529.1115,536.6703,388.0],["1983-08-03",536.6703,539.1898,534.1507,539.1898,512.0],["1983-08-04",539.19,539.19,526.5921,534.1508,276.0],["1983-08-05",534.1507,536.6703,529.1115,536.6703,143.0],["1983-08-08",536.6704,539.19,531.6313,534.1508,552.0],["1983-08-09",534.1507,541.7094,534.1507,539.1898,381.0],["1983-08-10",539.19,569.425,536.6705,564.3859,1296.0],["1983-08-11",587.0621,622.3362,587.0621,592.1013,4855.0],["1983-08-12",592.1011,597.1403,584.5424,587.062,1435.0],["1983-08-15",587.062,587.062,571.9445,571.9445,372.0],["1983-08-16",571.9447,576.9838,554.3076,556.8272,3922.0],["1983-08-17",556.827,574.4641,556.827,574.4641,1389.0],["1983-08-18",574.4641,599.6598,564.3857,574.4641,3373.0],["1983-08-19",574.464,574.464,559.3465,561.8661,682.0],["1983-08-22",561.8661,571.9444,556.8269,561.8661,701.0],["1983-08-23",561.8664,561.8664,551.7881,556.8272,570.0],["1983-08-24",556.827,556.827,544.2291,544.2291,651.0],["1983-08-25",544.2291,546.7487,531.6312,541.7095,1060.0],["1983-08-26",541.7096,546.7487,541.7096,544.2291,567.0],["1983-08-29",544.2292,549.2684,539.1901,549.2684,499.0],["1983-08-30",549.2683,551.7879,546.7487,546.7487,893.0],["1983-08-31",546.7486,554.3073,546.7486,554.3073,577.0],["1983-09-01",556.8269,561.8661,556.8269,561.8661,623.0],["1983-09-02",561.8661,561.8661,554.3074,561.8661,403.0],["1983-09-06",564.3856,576.9835,564.3856,576.9835,2362.0],["1983-09-07",576.9837,579.5033,559.3467,564.3859,642.0],["1983-09-08",564.386,564.386,556.8272,556.8272,3224.0],["1983-09-09",556.8272,556.8272,544.2292,549.2684,766.0],["1983-09-12",549.2683,549.2683,531.6312,541.7095,468.0],["1983-09-13",539.19,539.19,524.0726,524.0726,1175.0],["1983-09-14",524.0726,529.1117,521.553,524.0726,388.0],["1983-09-15",524.0726,524.0726,521.553,524.0726,766.0],["1983-09-16",524.0726,526.5922,521.553,524.0726,233.0],["1983-09-19",524.0724,541.7094,524.0724,536.6703,849.0],["1983-09-20",536.6706,541.7097,526.5923,529.1118,1184.0],["1983-09-21",529.1117,534.1509,524.0726,524.0726,1488.0],["1983-09-22",524.0723,534.1506,521.5527,531.631,508.0],["1983-09-23",531.6313,534.1509,524.0726,524.0726,326.0],["1983-09-26",524.0726,524.0726,513.9943,524.0726,961.0],["1983-09-27",524.0725,526.5921,519.0333,526.5921,722.0],["1983-09-28",526.5922,529.1117,521.553,524.0726,332.0],["1983-09-29",524.0725,526.5921,513.9942,516.5138,384.0],["1983-09-30",508.9551,508.9551,498.8768,501.3964,335.0],["1983-10-03",501.3963,503.9158,468.6417,473.6809,1841.0],["1983-10-04",476.2005,488.7983,476.2005,488.7983,1736.0],["1983-10-05",488.7984,498.8767,453.5243,463.6026,2948.0],["1983-10-06",461.0831,461.0831,448.4852,461.0831,3134.0],["1983-10-07",458.5634,458.5634,438.4067,453.5242,933.0],["1983-10-10",453.5244,461.0831,443.4461,461.0831,372.0],["1983-10-11",461.0831,461.0831,440.9264,451.0048,347.0],["1983-10-12",451.0047,458.5634,433.3676,440.9264,2452.0],["1983-10-13",440.9264,440.9264,413.211,423.2893,4805.0],["1983-10-14",423.2892,428.3284,415.7305,425.8088,2945.0],["1983-10-17",425.8088,430.848,423.2893,430.848,515.0],["1983-10-18",430.8479,430.8479,425.8087,428.3283,1420.0],["1983-10-19",433.3676,440.9263,433.3676,435.8872,1507.0],["1983-10-20",435.8871,466.1221,433.3676,445.9655,818.0],["1983-10-21",448.485,458.5634,448.485,453.5242,877.0],["1983-10-24",453.5242,471.1612,453.5242,471.1612,781.0],["1983-10-25",468.6418,468.6418,458.5634,463.6026,645.0],["1983-10-26",463.6026,468.6418,458.5634,463.6026,2616.0],["1983-10-27",461.083,461.083,456.0439,456.0439,146.0],["1983-10-28",456.0438,461.0829,445.9655,445.9655,490.0],["1983-10-31",445.9655,456.0438,440.9263,445.9655,332.0],["1983-11-01",445.9655,448.4851,433.3676,448.4851,639.0],["1983-11-02",448.4851,463.6026,445.9655,463.6026,660.0],["1983-11-03",466.1221,471.1613,466.1221,466.1221,487.0],["1983-11-04",466.122,473.6808,466.122,471.1612,446.0],["1983-11-07",468.6418,468.6418,463.6026,463.6026,477.0],["1983-11-08",463.6026,463.6026,458.5634,458.5634,171.0],["1983-11-09",458.5634,466.1222,456.0438,463.6026,3193.0],["1983-11-10",463.6027,466.1223,461.0831,461.0831,437.0],["1983-11-11",461.083,463.6026,456.0439,456.0439,239.0],["1983-11-14",456.0439,463.6026,453.5243,456.0439,391.0],["1983-11-15",456.0439,458.5635,443.446,443.446,967.0],["1983-11-16",443.446,448.4851,440.9264,440.9264,552.0],["1983-11-17",443.446,448.4851,443.446,448.4851,536.0],["1983-11-18",448.4852,451.0048,443.446,451.0048,264.0],["1983-11-21",451.0046,451.0046,443.4459,445.9655,440.0],["1983-11-22",445.9654,456.0438,445.9654,453.5242,372.0],["1983-11-23",458.5634,471.1613,458.5634,466.1221,1671.0],["1983-11-25",466.1221,471.1613,466.1221,466.1221,248.0],["1983-11-28",466.122,476.2004,466.122,471.1612,893.0],["1983-11-29",473.6809,478.7201,473.6809,476.2005,570.0],["1983-11-30",476.2004,483.7592,473.6808,483.7592,704.0],["1983-12-01",483.7593,491.3181,481.2398,481.2398,363.0],["1983-12-02",481.2397,488.7984,481.2397,486.2788,772.0],["1983-12-05",483.7592,483.7592,473.6809,473.6809,412.0],["1983-12-06",471.1614,471.1614,461.083,463.6026,2412.0],["1983-12-07",463.6026,463.6026,458.5634,458.5634,453.0],["1983-12-08",456.0438,456.0438,448.4851,448.4851,239.0],["1983-12-09",448.4851,453.5243,443.446,448.4851,242.0],["1983-12-12",453.5242,466.1221,453.5242,466.1221,450.0],["1983-12-13",463.6027,463.6027,451.0048,451.0048,512.0],["1983-12-14",451.0047,451.0047,440.9264,448.4851,456.0],["1983-12-15",448.4851,448.4851,440.9264,443.446,1308.0],["1983-12-16",443.446,451.0047,438.4068,438.4068,1159.0],["1983-12-19",438.4068,440.9263,433.3676,435.8872,893.0],["1983-12-20",435.8872,443.446,428.3285,440.9264,884.0],["1983-12-21",440.9263,443.4459,435.8872,435.8872,1110.0],["1983-12-22",435.8871,445.9654,428.3283,428.3283,1101.0],["1983-12-23",428.3287,428.3287,418.2503,418.2503,574.0],["1983-12-27",420.7697,438.4068,420.7697,435.8872,809.0],["1983-12-28",435.8872,448.4851,433.3676,440.9264,794.0],["1983-12-29",440.9264,448.4851,433.3676,440.9264,1246.0],["1983-12-30",440.9264,443.446,438.4068,438.4068,701.0],["1984-01-03",438.4068,445.9655,433.3676,440.9264,1231.0],["1984-01-04",440.9263,466.1221,438.4067,466.1221,1125.0],["1984-01-05",466.1222,508.9551,466.1222,501.3964,2489.0],["1984-01-06",501.3963,506.4355,491.318,506.4355,986.0],["1984-01-09",506.4353,511.4745,496.357,508.9549,614.0],["1984-01-10",508.955,508.955,486.2788,488.7983,1795.0],["1984-01-11",488.7984,493.8376,488.7984,491.318,363.0],["1984-01-12",491.3181,496.3573,481.2398,481.2398,490.0],["1984-01-13",483.7592,493.8376,483.7592,486.2788,927.0],["1984-01-16",486.2788,491.318,483.7592,486.2788,654.0],["1984-01-17",483.7593,483.7593,478.7202,481.2398,251.0],["1984-01-18",481.2397,486.2788,476.2005,486.2788,623.0],["1984-01-19",486.2789,524.0726,486.2789,524.0726,2322.0],["1984-01-20",521.5531,521.5531,503.916,513.9943,7056.0],["1984-01-23",516.5139,529.1118,516.5139,529.1118,5751.0],["1984-01-24",529.1118,531.6314,524.0727,529.1118,6736.0],["1984-01-25",529.1117,549.2683,529.1117,534.1508,4613.0],["1984-01-26",534.1509,544.2292,524.0726,524.0726,1500.0],["1984-01-27",524.0726,524.0726,501.3964,524.0726,3621.0],["1984-01-30",524.0725,541.7096,519.0333,534.1508,1975.0],["1984-01-31",531.6314,531.6314,524.0727,529.1118,1411.0],["1984-02-01",529.1114,534.1506,519.0331,531.631,601.0],["1984-02-02",531.6313,531.6313,516.5138,516.5138,1724.0],["1984-02-03",516.5136,516.5136,493.8374,503.9157,2375.0],["1984-02-06",503.9158,503.9158,493.8375,496.3571,1014.0],["1984-02-07",496.3571,511.4746,493.8375,498.8767,2182.0],["1984-02-08",496.3571,496.3571,473.6809,478.72,1721.0],["1984-02-09",473.6808,473.6808,453.5242,453.5242,837.0],["1984-02-10",456.0439,473.681,456.0439,461.0831,2483.0],["1984-02-13",461.083,481.2397,456.0439,456.0439,1466.0],["1984-02-14",461.0829,483.7592,461.0829,483.7592,1838.0],["1984-02-15",483.7591,508.9548,483.7591,503.9157,2740.0],["1984-02-16",503.9159,503.9159,498.8768,501.3964,648.0],["1984-02-17",501.3965,534.151,496.3573,529.1118,3754.0],["1984-02-21",529.1116,551.7879,521.5529,546.7487,3252.0],["1984-02-22",549.2683,594.6207,549.2683,584.5424,5639.0],["1984-02-23",584.5424,589.5815,554.3074,584.5424,5267.0],["1984-02-24",582.0229,582.0229,544.2292,569.425,6098.0],["1984-02-27",569.4249,587.0619,556.827,584.5424,5825.0],["1984-02-28",584.5424,589.5816,559.3466,571.9445,6454.0],["1984-02-29",571.9446,589.5817,569.425,579.5034,9607.0],["1984-03-01",579.5033,582.0228,569.425,582.0228,1615.0],["1984-03-02",582.0229,589.5816,569.425,569.425,1965.0],["1984-03-05",566.9052,566.9052,546.7486,554.3073,809.0],["1984-03-06",554.3076,561.8663,539.1901,549.2684,719.0],["1984-03-07",544.229,544.229,529.1115,536.6703,769.0],["1984-03-08",536.6704,546.7487,531.6313,544.2291,233.0],["1984-03-09",544.2291,551.7878,526.5921,551.7878,750.0],["1984-03-12",551.7879,551.7879,529.1117,534.1508,924.0],["1984-03-13",534.1508,541.7096,531.6313,534.1508,1159.0],["1984-03-14",534.1507,539.1898,531.6311,536.6703,465.0],["1984-03-15",539.1898,541.7094,539.1898,539.1898,456.0],["1984-03-16",544.2291,554.3075,544.2291,544.2291,1011.0],["1984-03-19",539.1898,539.1898,531.631,531.631,679.0],["1984-03-20",531.6313,551.7879,526.5921,544.2291,1290.0],["1984-03-21",544.2292,554.3076,539.1901,549.2684,1370.0],["1984-03-22",546.7487,546.7487,539.1899,541.7095,3546.0],["1984-03-23",541.7094,541.7094,531.6311,536.6703,2201.0],["1984-03-26",536.6703,541.7094,534.1507,536.6703,298.0],["1984-03-27",536.6704,536.6704,531.6313,534.1508,329.0],["1984-03-28",539.19,549.2683,539.19,546.7487,1181.0],["1984-03-29",546.7486,574.464,544.229,561.8661,1879.0],["1984-03-30",561.8662,566.9053,559.3466,559.3466,952.0],["1984-04-02",559.3466,561.8662,554.3075,559.3466,729.0],["1984-04-03",559.3468,561.8664,554.3076,556.8272,3832.0],["1984-04-04",556.8269,556.8269,551.7877,554.3073,1225.0],["1984-04-05",549.2683,549.2683,541.7095,541.7095,1928.0],["1984-04-06",541.7096,541.7096,531.6313,534.1508,719.0],["1984-04-09",534.1509,541.7096,516.5139,524.0726,1225.0],["1984-04-10",524.0727,531.6314,519.0335,529.1118,536.0],["1984-04-11",529.1117,529.1117,524.0725,526.5921,1618.0],["1984-04-12",526.5921,534.1508,526.5921,534.1508,3326.0],["1984-04-13",534.1506,539.1898,529.1114,531.631,977.0],["1984-04-16",531.631,536.6702,531.631,531.631,512.0],["1984-04-17",531.6311,539.1898,529.1115,539.1898,496.0],["1984-04-18",539.19,539.19,534.1508,534.1508,124.0],["1984-04-19",534.1506,539.1898,531.631,531.631,279.0],["1984-04-23",531.6314,534.151,529.1118,529.1118,338.0],["1984-04-24",529.1118,531.6314,526.5923,529.1118,78.0],["1984-04-25",529.1116,544.2291,529.1116,541.7095,1507.0],["1984-04-26",541.7097,556.8272,541.7097,556.8272,428.0],["1984-04-27",556.8271,566.9054,551.7879,564.3859,1612.0],["1984-04-30",564.3856,564.3856,549.2682,554.3073,465.0],["1984-05-01",554.3076,559.3467,549.2684,549.2684,539.0],["1984-05-02",549.2683,554.3074,549.2683,551.7878,657.0],["1984-05-03",551.788,551.788,546.7488,549.2684,372.0],["1984-05-04",546.7487,546.7487,539.19,544.2291,1755.0],["1984-05-07",544.229,549.2682,539.1898,539.1898,961.0],["1984-05-08",539.1901,554.3076,539.1901,549.2684,1876.0],["1984-05-09",549.2683,551.7878,541.7095,541.7095,1727.0],["1984-05-10",541.7096,546.7487,539.19,544.2291,1370.0],["1984-05-11",544.229,546.7486,531.6311,536.6703,856.0],["1984-05-14",531.6313,531.6313,524.0726,524.0726,608.0],["1984-05-15",524.0724,524.0724,513.9941,519.0333,1060.0],["1984-05-16",519.0333,524.0724,519.0333,519.0333,670.0],["1984-05-17",516.5136,516.5136,496.357,503.9157,1225.0],["1984-05-18",503.9157,508.9548,501.3961,503.9157,4594.0],["1984-05-21",503.9157,506.4353,493.8374,493.8374,843.0],["1984-05-22",493.8376,493.8376,483.7593,491.318,853.0],["1984-05-23",491.3179,498.8766,486.2787,496.3571,651.0],["1984-05-24",496.3572,501.3963,491.318,491.318,1383.0],["1984-05-25",491.318,491.318,473.6809,476.2005,896.0],["1984-05-29",476.2004,481.2396,443.4459,453.5242,1646.0],["1984-05-30",453.5242,458.5634,428.3284,453.5242,1420.0],["1984-05-31",453.5243,458.5635,448.4851,456.0439,1011.0],["1984-06-01",456.0439,496.3573,456.0439,481.2398,2607.0],["1984-06-04",481.2396,483.7592,476.2005,478.72,1473.0],["1984-06-05",478.72,483.7592,473.6809,478.72,701.0],["1984-06-06",478.7202,483.7593,473.681,481.2398,1717.0],["1984-06-07",481.2396,491.3179,481.2396,488.7983,474.0],["1984-06-08",491.3181,521.5531,491.3181,513.9943,973.0],["1984-06-11",513.9942,541.7096,501.3963,526.5921,3711.0],["1984-06-12",526.5918,534.1505,519.0331,521.5527,2948.0],["1984-06-13",516.5139,516.5139,513.9943,513.9943,167.0],["1984-06-14",513.9942,513.9942,493.8376,501.3964,2303.0],["1984-06-15",501.3964,501.3964,488.7984,501.3964,1280.0],["1984-06-18",501.3962,501.3962,493.8375,496.3571,1066.0],["1984-06-19",491.3178,491.3178,471.1612,471.1612,1817.0],["1984-06-20",471.1613,473.6808,458.5634,468.6417,781.0],["1984-06-21",468.6416,476.2004,463.6025,471.1612,657.0],["1984-06-22",471.1613,481.2396,471.1613,478.72,434.0],["1984-06-25",478.7201,478.7201,458.5634,458.5634,384.0],["1984-06-26",458.5634,463.6026,440.9264,440.9264,1116.0],["1984-06-27",440.9264,456.0438,438.4068,448.4851,1116.0],["1984-06-28",448.4852,463.6027,443.4461,461.0831,5087.0],["1984-06-29",461.0829,471.1613,453.5242,466.1221,6702.0],["1984-07-02",463.6027,463.6027,456.0439,461.0831,778.0],["1984-07-03",461.0831,463.6027,453.5244,461.0831,1339.0],["1984-07-05",461.083,461.083,456.0438,458.5634,2356.0],["1984-07-06",456.0438,456.0438,451.0046,453.5242,2716.0],["1984-07-09",453.5243,461.083,443.446,458.5634,887.0],["1984-07-10",453.5242,453.5242,445.9654,453.5242,648.0],["1984-07-11",448.4851,448.4851,440.9263,445.9655,632.0],["1984-07-12",440.9264,440.9264,428.3285,433.3677,632.0],["1984-07-13",433.3675,435.8871,425.8088,425.8088,964.0],["1984-07-16",425.8089,425.8089,418.2502,423.2893,316.0],["1984-07-17",423.2895,423.2895,415.7307,418.2503,369.0],["1984-07-18",418.2502,418.2502,413.2111,413.2111,744.0],["1984-07-19",413.211,423.2893,408.1719,423.2893,183.0],["1984-07-20",420.7698,420.7698,418.2502,420.7698,747.0],["1984-07-23",418.2501,418.2501,415.7305,415.7305,670.0],["1984-07-24",415.7306,415.7306,400.6131,400.6131,614.0],["1984-07-25",400.613,403.1326,390.5347,390.5347,927.0],["1984-07-26",390.5347,400.613,388.0151,390.5347,3819.0],["1984-07-27",388.015,388.015,375.4172,380.4563,3016.0],["1984-07-30",380.4566,380.4566,365.3391,367.8586,2418.0],["1984-07-31",367.8586,370.3782,360.2999,360.2999,1398.0],["1984-08-01",360.2998,367.8585,360.2998,365.339,1398.0],["1984-08-02",365.3389,377.9368,365.3389,372.8976,2133.0],["1984-08-03",372.8976,390.5347,362.8193,388.0151,3193.0],["1984-08-06",388.0151,393.0543,385.4955,388.0151,1581.0],["1984-08-07",388.0152,420.7698,385.4957,413.2111,2821.0],["1984-08-08",413.2111,428.3286,405.6523,410.6915,2486.0],["1984-08-09",410.6915,420.7698,405.6523,420.7698,1311.0],["1984-08-10",420.7697,430.8481,420.7697,423.2893,2492.0],["1984-08-13",423.2895,423.2895,413.2112,418.2503,651.0],["1984-08-14",418.2502,420.7698,405.6523,408.1719,474.0],["1984-08-15",408.1719,445.9656,395.574,433.3677,5183.0],["1984-08-16",438.4068,453.5243,438.4068,443.446,2046.0],["1984-08-17",443.446,445.9655,438.4068,443.446,567.0],["1984-08-20",443.446,483.7592,443.446,443.446,7325.0],["1984-08-21",445.9655,461.083,445.9655,456.0439,7750.0],["1984-08-22",458.5634,471.1613,458.5634,466.1221,4604.0],["1984-08-23",466.1221,468.6417,463.6025,468.6417,791.0],["1984-08-24",468.6417,471.1613,466.1221,468.6417,670.0],["1984-08-27",468.6417,468.6417,456.0438,468.6417,586.0],["1984-08-28",471.1612,476.2004,471.1612,471.1612,843.0],["1984-08-29",471.1613,478.72,471.1613,473.6809,2424.0],["1984-08-30",473.6809,491.3179,473.6809,478.72,3965.0],["1984-08-31",478.72,486.2788,478.72,483.7592,1488.0],["1984-09-04",483.7592,483.7592,476.2005,478.72,2514.0],["1984-09-05",478.7201,481.2397,476.2005,476.2005,468.0],["1984-09-06",478.72,488.7983,478.72,483.7592,890.0],["1984-09-07",483.7592,486.2788,476.2005,478.72,1485.0],["1984-09-10",478.72,478.72,473.6809,473.6809,608.0],["1984-09-11",473.6809,481.2396,473.6809,473.6809,518.0],["1984-09-12",473.6809,478.72,473.6809,473.6809,446.0],["1984-09-13",476.2005,478.7201,476.2005,476.2005,369.0],["1984-09-14",478.72,483.7592,478.72,483.7592,3050.0],["1984-09-17",483.7592,483.7592,466.1221,468.6417,2833.0],["1984-09-18",466.1221,466.1221,453.5242,453.5242,487.0],["1984-09-19",451.0048,451.0048,443.446,451.0048,530.0],["1984-09-20",451.0047,451.0047,443.446,448.4851,484.0],["1984-09-21",448.4851,448.4851,443.446,443.446,1262.0],["1984-09-24",438.4067,438.4067,430.848,430.848,425.0],["1984-09-25",430.8479,430.8479,423.2892,428.3283,663.0],["1984-09-26",428.3284,433.3675,425.8088,425.8088,614.0],["1984-09-27",425.8089,428.3285,418.2502,420.7698,260.0],["1984-09-28",420.7696,425.8088,413.2109,425.8088,574.0],["1984-10-01",428.3284,433.3676,428.3284,430.848,1417.0],["1984-10-02",425.8089,425.8089,418.2502,423.2893,722.0],["1984-10-03",423.2893,428.3285,420.7697,423.2893,353.0],["1984-10-04",423.2893,476.2005,423.2893,458.5634,3788.0],["1984-10-05",458.5634,461.0829,448.485,453.5242,1931.0],["1984-10-08",453.5243,453.5243,440.9264,440.9264,574.0],["1984-10-09",440.9264,445.9655,438.4068,438.4068,1841.0],["1984-10-10",435.8873,435.8873,423.2894,433.3677,1817.0],["1984-10-11",430.8479,430.8479,425.8087,428.3283,570.0],["1984-10-12",428.3283,435.8871,428.3283,428.3283,601.0],["1984-10-15",428.3284,433.3676,423.2893,430.848,1866.0],["1984-10-16",430.8479,430.8479,423.2892,425.8088,809.0],["1984-10-17",423.2894,423.2894,415.7306,420.7698,1352.0],["1984-10-18",420.7698,420.7698,403.1327,413.2111,2585.0],["1984-10-19",413.2111,420.7698,413.2111,420.7698,415.0],["1984-10-22",420.7699,420.7699,418.2503,418.2503,1172.0],["1984-10-23",418.2502,423.2894,415.7306,420.7698,911.0],["1984-10-24",420.7697,440.9263,418.2501,435.8872,4566.0],["1984-10-25",435.8872,448.4851,435.8872,438.4068,428.0],["1984-10-26",438.4068,451.0047,438.4068,443.446,586.0],["1984-10-29",443.4459,443.4459,435.8872,435.8872,419.0],["1984-10-30",435.8871,435.8871,430.848,430.848,1249.0],["1984-10-31",430.848,433.3676,428.3284,430.848,741.0],["1984-11-01",430.8481,433.3677,430.8481,433.3677,384.0],["1984-11-02",433.3675,433.3675,428.3283,428.3283,369.0],["1984-11-05",428.3285,430.8481,423.2893,423.2893,264.0],["1984-11-06",423.2894,423.2894,415.7306,420.7698,474.0],["1984-11-07",420.7698,420.7698,410.6915,410.6915,471.0],["1984-11-08",410.6915,420.7698,410.6915,420.7698,1060.0],["1984-11-09",420.7697,430.8481,418.2502,423.2893,967.0],["1984-11-12",423.2894,425.8089,420.7698,420.7698,580.0],["1984-11-13",420.7699,425.8091,413.2112,418.2503,899.0],["1984-11-14",418.2501,423.2892,413.2109,415.7305,1252.0],["1984-11-15",413.2111,413.2111,388.0152,413.2111,2806.0],["1984-11-16",413.2109,415.7305,395.5739,398.0935,1826.0],["1984-11-19",398.0935,408.1718,367.8585,385.4955,3019.0],["1984-11-20",385.4956,385.4956,372.8977,382.976,3091.0],["1984-11-21",377.9369,377.9369,372.8977,377.9369,4334.0],["1984-11-23",377.9369,380.4565,375.4173,377.9369,1203.0],["1984-11-26",377.937,377.937,362.8195,367.8586,1491.0],["1984-11-27",367.8585,370.3781,362.8194,365.339,980.0],["1984-11-28",365.3391,367.8586,360.2999,360.2999,2576.0],["1984-11-29",360.2999,362.8195,360.2999,362.8195,1807.0],["1984-11-30",362.8193,390.5346,357.7801,380.4563,3466.0],["1984-12-03",375.4174,375.4174,367.8587,370.3783,3103.0],["1984-12-04",370.3781,377.9368,367.8585,372.8976,5239.0],["1984-12-05",372.8979,375.4174,370.3783,375.4174,4129.0],["1984-12-06",375.4172,380.4563,372.8976,380.4563,3078.0],["1984-12-07",380.4564,380.4564,372.8976,372.8976,2275.0],["1984-12-10",372.8976,382.9759,367.8584,380.4563,5633.0],["1984-12-11",380.4564,385.4955,380.4564,385.4955,2926.0],["1984-12-12",385.4955,390.5346,377.9367,380.4563,2430.0],["1984-12-13",380.4565,380.4565,375.4173,377.9369,3587.0],["1984-12-14",377.937,382.9762,370.3783,375.4174,2291.0],["1984-12-17",375.4173,382.976,367.8585,382.976,2864.0],["1984-12-18",382.976,388.0152,380.4565,382.976,4108.0],["1984-12-19",382.9761,423.2894,377.9369,408.1719,6380.0],["1984-12-20",408.1719,410.6914,393.0544,395.574,1727.0],["1984-12-21",433.3676,483.7591,433.3676,445.9655,16064.0],["1984-12-24",440.9263,440.9263,420.7697,430.848,3329.0],["1984-12-26",423.2894,423.2894,403.1327,408.1719,4932.0],["1984-12-27",408.1718,408.1718,398.0935,403.1327,477.0],["1984-12-28",403.1327,405.6522,382.976,403.1327,6786.0],["1984-12-31",398.0936,398.0936,393.0544,395.574,2474.0],["1985-01-02",395.5739,403.1327,390.5348,393.0544,732.0],["1985-01-03",393.0544,393.0544,382.976,382.976,2961.0],["1985-01-04",382.9759,385.4955,372.8976,372.8976,2895.0],["1985-01-07",382.976,390.5347,382.976,390.5347,1984.0],["1985-01-08",390.5348,393.0544,377.9369,382.976,1510.0],["1985-01-09",382.9762,388.0153,357.7804,375.4174,2582.0],["1985-01-10",375.4172,385.4955,372.8976,385.4955,434.0],["1985-01-11",385.4957,415.7306,380.4565,408.1719,1268.0],["1985-01-14",395.5738,395.5738,375.4172,388.0151,3472.0],["1985-01-15",388.0152,390.5348,382.976,382.976,784.0],["1985-01-16",382.9759,388.015,377.9367,380.4563,750.0],["1985-01-17",380.4565,382.976,377.9369,377.9369,415.0],["1985-01-18",377.937,380.4566,370.3783,375.4174,676.0],["1985-01-21",372.8976,372.8976,362.8193,372.8976,5115.0],["1985-01-22",372.8978,375.4174,370.3783,370.3783,561.0],["1985-01-23",370.3783,370.3783,365.3391,370.3783,2080.0],["1985-01-24",370.3781,375.4172,367.8585,372.8976,1516.0],["1985-01-25",372.8978,372.8978,367.8587,370.3783,1280.0],["1985-01-28",370.3782,370.3782,365.3391,367.8586,1063.0],["1985-01-29",367.8586,367.8586,365.3391,367.8586,1463.0],["1985-01-30",367.8586,370.3782,365.3391,367.8586,524.0],["1985-01-31",367.8586,388.0152,365.339,377.9369,2778.0],["1985-02-01",377.9369,382.976,377.9369,382.976,291.0],["1985-02-04",382.976,382.976,377.9369,382.976,313.0],["1985-02-05",382.976,382.976,377.9369,377.9369,508.0],["1985-02-06",372.8976,372.8976,370.3781,372.8976,704.0],["1985-02-07",372.8977,377.9369,367.8586,377.9369,1200.0],["1985-02-08",377.937,380.4566,370.3783,370.3783,592.0],["1985-02-11",370.3781,375.4172,370.3781,372.8976,574.0],["1985-02-12",372.8976,372.8976,370.3781,372.8976,295.0],["1985-02-13",372.8977,382.976,372.8977,382.976,1339.0],["1985-02-14",382.976,398.0935,377.9369,382.976,3612.0],["1985-02-15",382.976,382.976,375.4173,377.9369,626.0],["1985-02-19",375.4174,375.4174,367.8587,370.3783,2158.0],["1985-02-20",370.3783,375.4174,370.3783,370.3783,378.0],["1985-02-21",370.3783,377.937,370.3783,375.4174,450.0],["1985-02-22",375.4172,377.9368,367.8585,372.8976,1683.0],["1985-02-25",370.3783,370.3783,365.3391,370.3783,264.0],["1985-02-26",370.3783,372.8978,367.8587,370.3783,840.0],["1985-02-27",370.3782,372.8978,367.8586,367.8586,7552.0],["1985-02-28",367.8586,367.8586,360.2999,367.8586,2446.0],["1985-03-01",367.8586,370.3782,365.3391,367.8586,310.0],["1985-03-04",367.8586,367.8586,362.8195,367.8586,183.0],["1985-03-05",367.8586,367.8586,365.3391,367.8586,425.0],["1985-03-06",365.3391,365.3391,360.2999,362.8195,756.0],["1985-03-07",362.8195,365.3391,362.8195,362.8195,233.0],["1985-03-08",362.8195,367.8586,360.2999,362.8195,1364.0],["1985-03-11",357.7803,357.7803,345.1825,355.2608,2319.0],["1985-03-12",352.7411,352.7411,347.702,350.2216,691.0],["1985-03-13",347.7019,347.7019,345.1824,345.1824,4762.0],["1985-03-14",345.1825,352.7412,345.1825,352.7412,1934.0],["1985-03-15",352.7412,362.8195,350.2217,352.7412,753.0],["1985-03-18",352.7412,357.7804,350.2217,352.7412,1479.0],["1985-03-19",352.7412,355.2608,352.7412,355.2608,288.0],["1985-03-20",355.2608,355.2608,352.7412,352.7412,614.0],["1985-03-21",352.741,370.3781,352.741,357.7802,1073.0],["1985-03-22",357.7803,360.2999,355.2608,355.2608,257.0],["1985-03-25",355.2608,355.2608,347.702,355.2608,620.0],["1985-03-26",352.7412,352.7412,347.7021,352.7412,220.0],["1985-03-27",352.7411,352.7411,347.702,350.2216,301.0],["1985-03-28",350.2216,350.2216,347.702,350.2216,422.0],["1985-03-29",350.2214,372.8976,347.7018,372.8976,1804.0],["1985-04-01",372.8977,382.976,370.3781,382.976,2279.0],["1985-04-02",382.9759,385.4955,367.8585,372.8976,1755.0],["1985-04-03",372.8976,377.9368,365.3389,372.8976,357.0],["1985-04-04",372.8977,372.8977,357.7802,365.339,905.0],["1985-04-08",365.3391,370.3782,360.2999,367.8586,428.0],["1985-04-09",367.8586,372.8978,362.8195,362.8195,642.0],["1985-04-10",362.8195,370.3782,362.8195,362.8195,822.0],["1985-04-11",362.8195,362.8195,360.2999,360.2999,81.0],["1985-04-12",360.2999,360.2999,355.2608,355.2608,896.0],["1985-04-15",355.2608,360.3,350.2217,352.7412,1231.0],["1985-04-16",352.7412,367.8586,352.7412,362.8195,4625.0],["1985-04-17",362.8195,365.3391,357.7803,360.2999,657.0],["1985-04-18",360.2997,362.8193,355.2606,357.7802,13745.0],["1985-04-19",360.2999,370.3782,360.2999,362.8195,784.0],["1985-04-22",362.8194,367.8585,360.2998,365.339,304.0],["1985-04-23",365.3389,377.9368,365.3389,372.8976,1048.0],["1985-04-24",372.8976,375.4172,370.3781,372.8976,865.0],["1985-04-25",372.8978,372.8978,362.8195,367.8586,437.0],["1985-04-26",367.8585,372.8977,365.339,365.339,81.0],["1985-04-29",365.3391,370.3783,362.8195,370.3783,74.0],["1985-04-30",370.3782,372.8978,362.8195,362.8195,183.0],["1985-05-01",362.8195,365.3391,360.2999,360.2999,378.0],["1985-05-02",360.2999,360.2999,352.7412,355.2608,487.0],["1985-05-03",355.2607,355.2607,350.2216,350.2216,639.0],["1985-05-06",350.2214,357.7802,342.6627,357.7802,2238.0],["1985-05-07",357.7802,362.8193,355.2606,357.7802,2781.0],["1985-05-08",357.7803,360.2999,352.7412,355.2608,121.0],["1985-05-09",355.2606,360.2997,355.2606,357.7802,369.0],["1985-05-10",357.7803,365.3391,352.7412,355.2608,673.0],["1985-05-13",355.2608,357.7804,352.7412,352.7412,233.0],["1985-05-14",352.7412,360.3,352.7412,352.7412,214.0],["1985-05-15",352.7412,357.7804,352.7412,352.7412,195.0],["1985-05-16",352.7411,352.7411,347.702,350.2216,372.0],["1985-05-17",350.2216,352.7411,347.702,350.2216,1116.0],["1985-05-20",350.2214,357.7802,342.6627,357.7802,499.0],["1985-05-21",355.2607,355.2607,347.702,350.2216,1959.0],["1985-05-22",350.2215,355.2607,347.7019,347.7019,2908.0],["1985-05-23",347.7018,360.2997,347.7018,357.7802,8683.0],["1985-05-24",357.7804,360.3,352.7412,352.7412,642.0],["1985-05-28",352.7412,357.7804,352.7412,352.7412,450.0],["1985-05-29",352.7411,357.7803,350.2216,350.2216,3178.0],["1985-05-30",350.2216,352.7411,347.702,350.2216,555.0],["1985-05-31",350.2215,352.7411,347.7019,347.7019,1001.0],["1985-06-03",347.7019,350.2215,347.7019,347.7019,1073.0],["1985-06-04",347.7018,347.7018,340.1431,340.1431,1125.0],["1985-06-05",340.1432,347.7019,340.1432,345.1824,574.0],["1985-06-06",342.6626,342.6626,332.5843,332.5843,617.0],["1985-06-07",332.5845,335.1041,312.4279,317.4671,2424.0],["1985-06-10",317.4671,319.9867,302.3496,317.4671,8885.0],["1985-06-11",317.467,327.5453,317.467,327.5453,3956.0],["1985-06-12",327.5452,330.0648,312.4278,312.4278,1866.0],["1985-06-13",312.4278,314.9474,304.869,304.869,1107.0],["1985-06-14",304.8691,307.3887,297.3104,299.83,831.0],["1985-06-17",294.7908,294.7908,277.1538,284.7125,1696.0],["1985-06-18",287.232,294.7908,287.232,292.2712,369.0],["1985-06-19",292.2712,297.3103,287.232,287.232,831.0],["1985-06-20",287.232,299.8299,287.232,297.3103,546.0],["1985-06-21",297.3103,299.8299,282.1929,287.232,1032.0],["1985-06-24",287.2321,287.2321,282.1929,284.7125,822.0],["1985-06-25",284.7125,287.2321,282.1929,284.7125,645.0],["1985-06-26",284.7125,287.2321,284.7125,284.7125,741.0],["1985-06-27",284.7124,289.7516,282.1929,287.232,2390.0],["1985-06-28",287.2321,292.2713,287.2321,289.7517,211.0],["1985-07-01",289.7516,292.2712,287.232,292.2712,626.0],["1985-07-02",289.7516,289.7516,287.232,287.232,267.0],["1985-07-03",287.232,289.7516,282.1929,287.232,567.0],["1985-07-05",287.232,289.7516,284.7124,287.232,301.0],["1985-07-08",287.2321,287.2321,282.1929,282.1929,428.0],["1985-07-09",282.1929,284.7125,282.1929,282.1929,360.0],["1985-07-10",282.1929,289.7517,282.1929,289.7517,908.0],["1985-07-11",289.7516,289.7516,284.7124,287.232,570.0],["1985-07-12",287.2321,289.7517,284.7125,284.7125,397.0],["1985-07-15",284.7125,287.2321,282.1929,282.1929,778.0],["1985-07-16",282.1929,284.7125,282.1929,284.7125,440.0],["1985-07-17",284.7124,294.7908,282.1929,292.2712,1268.0],["1985-07-18",292.2711,294.7907,289.7515,294.7907,329.0],["1985-07-19",294.7908,307.3887,294.7908,302.3496,474.0],["1985-07-22",302.3494,304.869,297.3103,297.3103,344.0],["1985-07-23",297.3103,299.8299,294.7907,297.3103,236.0],["1985-07-24",297.3103,302.3494,292.2711,297.3103,276.0],["1985-07-25",297.3104,299.83,294.7908,299.83,574.0],["1985-07-26",299.8299,332.5844,297.3103,322.5061,1699.0],["1985-07-29",322.5062,330.0649,317.467,319.9866,1256.0],["1985-07-30",319.9866,319.9866,292.2712,299.83,2477.0],["1985-07-31",299.83,304.8691,282.1929,282.1929,22807.0],["1985-08-01",282.1928,297.3103,282.1928,297.3103,2440.0],["1985-08-02",297.3103,302.3495,287.232,292.2712,1302.0],["1985-08-05",292.2712,294.7908,287.232,292.2712,546.0],["1985-08-06",292.2712,292.2712,284.7125,284.7125,5224.0],["1985-08-07",284.7124,287.232,282.1929,287.232,574.0],["1985-08-08",287.2321,289.7517,287.2321,289.7517,409.0],["1985-08-09",289.7516,292.2712,284.7124,287.232,6340.0],["1985-08-12",287.232,292.2712,287.232,292.2712,713.0],["1985-08-13",292.2712,292.2712,287.232,292.2712,977.0],["1985-08-14",292.2712,294.7908,289.7516,292.2712,161.0],["1985-08-15",292.2713,292.2713,289.7517,289.7517,369.0],["1985-08-16",289.7517,292.2712,282.1929,284.7125,2176.0],["1985-08-19",284.7125,289.7517,284.7125,284.7125,341.0],["1985-08-20",287.232,292.2712,287.232,292.2712,701.0],["1985-08-21",292.2713,292.2713,289.7517,289.7517,273.0],["1985-08-22",289.7517,302.3496,289.7517,302.3496,1727.0],["1985-08-23",302.3495,302.3495,294.7908,299.83,1259.0],["1985-08-26",299.83,299.83,294.7908,299.83,484.0],["1985-08-27",299.8299,312.4278,297.3103,312.4278,3122.0],["1985-08-28",312.4279,322.5062,309.9083,317.4671,2892.0],["1985-08-29",317.467,322.5061,312.4278,322.5061,5149.0],["1985-08-30",319.9867,319.9867,317.4671,317.4671,685.0],["1985-09-03",317.4669,319.9865,314.9474,314.9474,589.0],["1985-09-04",314.9473,317.4669,307.3886,312.4278,2678.0],["1985-09-05",312.4278,314.9473,304.869,312.4278,341.0],["1985-09-06",312.4278,319.9865,312.4278,314.9474,406.0],["1985-09-09",314.9475,319.9866,314.9475,319.9866,422.0],["1985-09-10",319.9866,327.5453,319.9866,327.5453,1349.0],["1985-09-11",327.5454,337.6237,325.0258,337.6237,1624.0],["1985-09-12",337.6235,337.6235,312.4278,312.4278,1339.0],["1985-09-13",309.9082,309.9082,304.869,304.869,1048.0],["1985-09-16",304.869,309.9082,302.3495,304.869,298.0],["1985-09-17",304.8692,309.9083,294.7908,302.3496,10075.0],["1985-09-18",302.3495,302.3495,294.7908,299.83,601.0],["1985-09-19",299.83,304.8691,297.3104,299.83,220.0],["1985-09-20",299.83,309.9083,299.83,302.3496,1014.0],["1985-09-23",307.3888,317.4671,307.3888,317.4671,1361.0],["1985-09-24",317.467,319.9866,317.467,319.9866,977.0],["1985-09-25",319.9865,325.0257,309.9082,314.9474,586.0],["1985-09-26",314.9473,317.4669,309.9081,309.9081,288.0],["1985-09-30",309.9082,314.9473,309.9082,312.4278,341.0],["1985-10-01",312.4278,312.4278,309.9082,312.4278,3822.0],["1985-10-02",312.4278,314.9473,309.9082,312.4278,155.0],["1985-10-03",312.4279,317.4671,312.4279,317.4671,1175.0],["1985-10-04",317.4669,317.4669,309.9081,309.9081,2424.0],["1985-10-07",312.4279,317.4671,312.4279,317.4671,899.0],["1985-10-08",317.4669,317.4669,312.4278,312.4278,291.0],["1985-10-09",312.4278,317.4669,309.9082,312.4278,360.0],["1985-10-10",312.4278,317.4669,312.4278,312.4278,136.0],["1985-10-11",312.4279,317.4671,312.4279,317.4671,815.0],["1985-10-14",317.4671,317.4671,309.9083,317.4671,1488.0],["1985-10-15",317.4669,317.4669,314.9474,314.9474,158.0],["1985-10-16",314.9474,317.4669,312.4278,314.9474,434.0],["1985-10-17",314.9473,314.9473,304.869,312.4278,1566.0],["1985-10-18",312.4278,317.4669,307.3886,312.4278,614.0],["1985-10-21",312.4279,317.467,307.3887,307.3887,295.0],["1985-10-22",307.3888,317.4671,307.3888,317.4671,415.0],["1985-10-23",317.4669,317.4669,302.3495,304.869,1535.0],["1985-10-24",304.869,307.3886,302.3495,304.869,521.0],["1985-10-25",304.8692,307.3887,302.3496,302.3496,549.0],["1985-10-28",302.3495,309.9082,302.3495,304.869,465.0],["1985-10-29",304.8691,307.3887,299.83,299.83,273.0],["1985-10-30",299.83,304.8692,297.3104,302.3496,775.0],["1985-10-31",302.3496,307.3887,299.83,302.3496,614.0],["1985-11-01",302.3495,314.9473,302.3495,312.4278,710.0],["1985-11-04",312.4278,317.4669,307.3886,312.4278,530.0],["1985-11-05",312.4279,312.4279,307.3887,307.3887,471.0],["1985-11-06",307.3887,312.4279,307.3887,307.3887,487.0],["1985-11-07",307.3887,309.9083,304.8691,307.3887,1655.0],["1985-11-08",307.3887,309.9083,307.3887,307.3887,539.0],["1985-11-11",307.3887,307.3887,304.8691,307.3887,1091.0],["1985-11-12",307.3887,309.9083,304.8691,307.3887,1256.0],["1985-11-13",304.869,304.869,292.2711,294.7907,598.0],["1985-11-14",294.7907,299.8298,292.2711,294.7907,1082.0],["1985-11-15",294.7907,294.7907,289.7515,294.7907,1228.0],["1985-11-18",292.2712,292.2712,282.1929,287.232,1107.0],["1985-11-19",287.2321,287.2321,282.1929,282.1929,747.0],["1985-11-20",282.1928,284.7124,269.5949,269.5949,1023.0],["1985-11-21",264.5559,264.5559,246.9189,264.5559,5555.0],["1985-11-22",264.5558,264.5558,259.5166,259.5166,766.0],["1985-11-25",259.5167,264.5559,256.9971,262.0363,977.0],["1985-11-26",262.0363,264.5559,259.5167,262.0363,707.0],["1985-11-27",262.0363,262.0363,251.958,256.9972,2176.0],["1985-11-29",256.997,256.997,244.3991,251.9578,1531.0],["1985-12-02",251.9578,251.9578,249.4383,251.9578,601.0],["1985-12-03",251.958,259.5167,251.958,256.9972,1404.0],["1985-12-04",259.5167,267.0755,259.5167,264.5559,946.0],["1985-12-05",264.5559,272.1146,262.0363,262.0363,1606.0],["1985-12-06",264.5559,269.5951,264.5559,264.5559,784.0],["1985-12-09",264.5559,267.0754,259.5167,262.0363,3013.0],["1985-12-10",262.0363,264.5559,262.0363,262.0363,930.0],["1985-12-11",262.0362,262.0362,254.4774,254.4774,1380.0],["1985-12-12",259.5166,262.0362,259.5166,259.5166,1538.0],["1985-12-13",259.5167,262.0363,254.4776,256.9972,1097.0],["1985-12-16",256.9971,262.0363,254.4775,262.0363,1271.0],["1985-12-17",264.5558,274.6342,264.5558,267.0754,1221.0],["1985-12-18",267.0755,267.0755,264.5559,264.5559,958.0],["1985-12-19",264.5559,267.0755,264.5559,264.5559,1225.0],["1985-12-20",264.5558,279.6733,264.5558,279.6733,1736.0],["1985-12-23",279.6732,279.6732,269.5949,269.5949,856.0],["1985-12-24",269.5951,269.5951,264.5559,264.5559,338.0],["1985-12-26",264.5559,267.0754,259.5167,262.0363,412.0],["1985-12-27",262.0363,267.0755,256.9972,256.9972,791.0],["1985-12-30",256.997,259.5166,251.9578,251.9578,1482.0],["1985-12-31",251.9578,256.997,249.4383,251.9578,1888.0],["1986-01-02",254.4775,267.0754,254.4775,259.5166,1259.0],["1986-01-03",259.5166,259.5166,254.4775,259.5166,1380.0],["1986-01-06",259.5167,264.5559,256.9972,264.5559,1392.0],["1986-01-07",264.5559,269.5951,256.9972,264.5559,1869.0],["1986-01-08",264.5559,269.5951,259.5167,264.5559,539.0],["1986-01-09",264.5559,264.5559,262.0363,262.0363,1383.0],["1986-01-10",262.0362,262.0362,259.5166,259.5166,1088.0],["1986-01-13",262.0363,264.5559,262.0363,264.5559,825.0],["1986-01-14",264.5558,269.595,264.5558,267.0754,2654.0],["1986-01-15",267.0754,267.0754,256.9971,259.5166,1562.0],["1986-01-16",259.5166,259.5166,241.8796,241.8796,837.0],["1986-01-17",241.8796,246.9187,241.8796,241.8796,673.0],["1986-01-20",241.8796,241.8796,236.8404,239.36,505.0],["1986-01-21",236.8404,236.8404,211.6446,214.1642,1004.0],["1986-01-22",214.1643,214.1643,191.488,206.6055,2750.0],["1986-01-23",206.6055,209.1251,204.086,206.6055,775.0],["1986-01-24",206.6056,209.1252,201.5664,209.1252,725.0],["1986-01-27",209.1251,209.1251,201.5663,201.5663,729.0],["1986-01-28",201.5663,204.0859,199.0468,201.5663,3630.0],["1986-01-29",199.0468,199.0468,194.0076,196.5272,5428.0],["1986-01-30",196.5271,196.5271,181.4097,186.4488,14362.0],["1986-01-31",183.9292,183.9292,173.8509,178.8901,27175.0],["1986-02-03",178.8901,183.9292,168.8118,178.8901,3804.0],["1986-02-04",178.8902,183.9293,171.3314,176.3706,5555.0],["1986-02-05",181.4097,194.0075,181.4097,186.4488,2790.0],["1986-02-06",191.488,196.5272,191.488,196.5272,1485.0],["1986-02-07",196.5272,199.0467,191.488,199.0467,2077.0],["1986-02-10",199.0468,199.0468,194.0076,196.5272,729.0],["1986-02-11",196.5272,204.0859,191.488,201.5663,2136.0],["1986-02-12",201.5663,204.0859,194.0076,201.5663,4098.0],["1986-02-13",201.5663,204.0859,196.5272,201.5663,1702.0],["1986-02-14",201.5663,201.5663,194.0076,199.0467,3643.0],["1986-02-18",199.0468,199.0468,191.488,196.5272,1308.0],["1986-02-19",196.5272,211.6447,194.0076,206.6055,1550.0],["1986-02-20",206.6055,206.6055,201.5664,204.086,1755.0],["1986-02-21",204.0859,204.0859,196.5272,199.0467,1063.0],["1986-02-24",199.0468,199.0468,191.488,196.5272,1237.0],["1986-02-25",199.0468,206.6055,199.0468,201.5663,915.0],["1986-02-26",201.5663,201.5663,194.0076,199.0467,1228.0],["1986-02-27",199.0468,201.5663,196.5272,201.5663,654.0],["1986-02-28",201.5663,206.6055,194.0076,196.5272,1671.0],["1986-03-03",196.5271,196.5271,194.0075,194.0075,1020.0],["1986-03-04",194.0075,194.0075,191.488,194.0075,3230.0],["1986-03-05",194.0076,194.0076,188.9684,191.488,1745.0],["1986-03-06",194.0075,199.0467,194.0075,194.0075,412.0],["1986-03-07",194.0076,201.5663,191.488,201.5663,2303.0],["1986-03-10",201.5664,214.1643,201.5664,206.6055,1469.0],["1986-03-11",206.6056,211.6447,206.6056,209.1252,1748.0],["1986-03-12",209.1251,209.1251,196.5272,196.5272,1404.0],["1986-03-13",196.5272,201.5663,186.4489,196.5272,4591.0],["1986-03-14",196.5272,196.5272,188.9684,188.9684,1225.0],["1986-03-17",188.9684,188.9684,186.4488,186.4488,1153.0],["1986-03-18",186.4489,199.0468,186.4489,196.5272,8671.0],["1986-03-19",194.0075,194.0075,183.9292,186.4488,1426.0],["1986-03-20",186.4489,188.9685,181.4097,183.9293,403.0],["1986-03-21",183.9292,199.0467,181.4097,199.0467,2830.0],["1986-03-24",191.4881,191.4881,181.4097,181.4097,967.0],["1986-03-25",183.9293,188.9685,183.9293,183.9293,1082.0],["1986-03-26",186.4489,199.0468,186.4489,196.5272,1947.0],["1986-03-27",196.5272,201.5663,194.0076,196.5272,1435.0],["1986-03-31",196.5272,199.0468,181.4097,188.9684,1522.0],["1986-04-01",188.9684,188.9684,183.9292,186.4488,747.0],["1986-04-02",186.4488,186.4488,181.4097,186.4488,353.0],["1986-04-03",186.4489,188.9685,181.4097,181.4097,428.0],["1986-04-04",181.4097,188.9684,181.4097,186.4488,1060.0],["1986-04-07",186.4488,188.9684,183.9292,186.4488,713.0],["1986-04-08",183.9293,183.9293,181.4097,183.9293,233.0],["1986-04-09",183.9293,183.9293,181.4097,181.4097,698.0],["1986-04-10",181.4097,183.9293,181.4097,183.9293,167.0],["1986-04-11",183.9293,188.9685,181.4097,181.4097,1469.0],["1986-04-14",181.4097,186.4489,181.4097,183.9293,1203.0],["1986-04-15",183.9293,183.9293,181.4097,183.9293,716.0],["1986-04-16",181.4097,181.4097,173.8509,178.8901,1637.0],["1986-04-17",178.8902,178.8902,176.3706,176.3706,344.0],["1986-04-18",176.3706,176.3706,173.851,176.3706,880.0],["1986-04-21",176.3705,176.3705,171.3313,171.3313,1190.0],["1986-04-22",171.3313,173.8509,168.8118,171.3313,747.0],["1986-04-23",168.8118,168.8118,163.7727,163.7727,688.0],["1986-04-24",163.7726,166.2922,158.7334,166.2922,1931.0],["1986-04-25",166.2922,168.8117,163.7726,166.2922,570.0],["1986-04-28",166.2922,166.2922,158.7335,161.2531,1522.0],["1986-04-29",158.7335,158.7335,148.6552,151.1748,6749.0],["1986-04-30",148.6552,148.6552,136.0573,141.0965,8568.0],["1986-05-01",141.0965,143.616,131.0181,131.0181,10506.0],["1986-05-02",131.0181,136.0573,131.0181,133.5377,1345.0],["1986-05-05",133.5377,136.0573,131.0181,133.5377,2009.0],["1986-05-06",131.0182,131.0182,125.979,128.4986,2613.0],["1986-05-07",128.4985,131.0181,118.4202,120.9398,5093.0],["1986-05-08",123.4594,131.0181,123.4594,131.0181,1026.0],["1986-05-09",131.0181,131.0181,128.4986,131.0181,5317.0],["1986-05-12",131.0182,131.0182,128.4986,128.4986,1342.0],["1986-05-13",128.4985,133.5377,128.4985,133.5377,2793.0],["1986-05-14",133.5377,133.5377,131.0181,133.5377,905.0],["1986-05-15",133.5377,133.5377,131.0181,131.0181,589.0],["1986-05-16",131.0181,133.5377,131.0181,133.5377,326.0],["1986-05-19",133.5377,133.5377,131.0181,133.5377,800.0],["1986-05-20",133.5377,133.5377,131.0181,133.5377,2759.0],["1986-05-21",133.5377,133.5377,131.0181,131.0181,735.0],["1986-05-22",131.0181,133.5377,131.0181,131.0181,1370.0],["1986-05-23",131.0181,133.5377,131.0181,131.0181,853.0],["1986-05-27",131.0181,141.0965,128.4986,141.0965,24099.0],["1986-05-28",141.0964,141.0964,138.5768,138.5768,1903.0],["1986-05-29",138.5768,141.0964,138.5768,138.5768,1783.0],["1986-05-30",138.5768,141.0964,136.0572,138.5768,1104.0],["1986-06-02",138.5768,138.5768,136.0572,138.5768,949.0],["1986-06-03",138.5769,141.0965,133.5377,141.0965,2570.0],["1986-06-04",141.0964,141.0964,138.5768,138.5768,10977.0],["1986-06-05",138.5769,141.0964,136.0573,136.0573,1175.0],["1986-06-06",136.0573,138.5769,133.5377,136.0573,322.0],["1986-06-09",136.0573,136.0573,131.0181,133.5377,1091.0],["1986-06-10",133.5377,136.0573,131.0181,136.0573,1308.0],["1986-06-11",133.5377,133.5377,131.0181,133.5377,1965.0],["1986-06-12",133.5377,133.5377,131.0181,131.0181,704.0],["1986-06-13",131.0181,133.5377,131.0181,131.0181,589.0],["1986-06-16",131.0181,133.5377,128.4985,133.5377,614.0],["1986-06-17",133.5377,138.5769,128.4986,131.0181,1150.0],["1986-06-18",131.0181,133.5377,128.4986,131.0181,620.0],["1986-06-19",131.0181,136.0573,131.0181,136.0573,521.0],["1986-06-20",136.0573,141.0965,131.0181,131.0181,3438.0],["1986-06-23",133.5377,138.5768,133.5377,138.5768,1491.0],["1986-06-24",138.5768,141.0964,136.0572,138.5768,1159.0],["1986-06-25",138.5769,138.5769,136.0573,136.0573,750.0],["1986-06-26",136.0573,138.5769,133.5377,136.0573,772.0],["1986-06-27",136.0573,138.5769,125.979,136.0573,911.0],["1986-06-30",136.0573,138.5769,133.5377,136.0573,694.0],["1986-07-01",136.0573,138.5769,136.0573,136.0573,2768.0],["1986-07-02",136.0573,138.5769,133.5377,133.5377,1432.0],["1986-07-03",133.5377,138.5768,133.5377,138.5768,459.0],["1986-07-07",138.5769,138.5769,136.0573,136.0573,273.0],["1986-07-08",136.0573,136.0573,133.5377,136.0573,825.0],["1986-07-09",136.0573,136.0573,133.5377,136.0573,437.0],["1986-07-10",136.0573,136.0573,133.5377,133.5377,437.0],["1986-07-11",133.5377,136.0573,133.5377,136.0573,394.0],["1986-07-14",136.0573,136.0573,131.0181,133.5377,698.0],["1986-07-15",133.5377,136.0573,133.5377,133.5377,220.0],["1986-07-16",133.5377,136.0573,133.5377,136.0573,158.0],["1986-07-17",136.0573,136.0573,131.0181,131.0181,496.0],["1986-07-18",131.0181,133.5377,123.4593,125.9789,1485.0],["1986-07-21",125.9789,128.4985,120.9398,120.9398,623.0],["1986-07-22",120.9398,123.4594,115.9006,118.4202,1531.0],["1986-07-23",118.4202,120.9398,118.4202,120.9398,645.0],["1986-07-24",118.4202,118.4202,110.8615,113.3811,1742.0],["1986-07-25",113.3811,113.3811,103.3028,103.3028,989.0],["1986-07-28",103.3027,105.8223,93.2244,95.744,1175.0],["1986-07-29",95.744,98.2636,85.6657,98.2636,1634.0],["1986-07-30",98.2636,98.2636,93.2244,95.744,1128.0],["1986-07-31",95.744,98.2636,93.2244,95.744,961.0],["1986-08-01",95.744,100.7832,93.2244,100.7832,871.0],["1986-08-04",100.7832,100.7832,98.2636,100.7832,378.0],["1986-08-05",100.7832,110.8615,100.7832,108.3419,1206.0],["1986-08-06",108.3419,108.3419,103.3028,105.8223,1349.0],["1986-08-07",105.8223,105.8223,103.3028,103.3028,512.0],["1986-08-08",103.3028,105.8223,100.7832,100.7832,1835.0],["1986-08-11",100.7832,103.3028,100.7832,103.3028,403.0],["1986-08-12",103.3028,105.8223,100.7832,105.8223,1014.0],["1986-08-13",105.8223,105.8223,103.3028,105.8223,1370.0],["1986-08-14",105.8223,105.8223,103.3028,105.8223,304.0],["1986-08-15",105.8223,105.8223,100.7832,100.7832,3116.0],["1986-08-18",100.7832,100.7832,98.2636,98.2636,226.0],["1986-08-19",98.2636,100.7832,95.744,100.7832,1290.0],["1986-08-20",100.7832,100.7832,95.744,95.744,192.0],["1986-08-21",98.2636,100.7832,98.2636,100.7832,161.0],["1986-08-22",100.7832,103.3028,98.2636,103.3028,595.0],["1986-08-25",98.2636,98.2636,93.2244,95.744,840.0],["1986-08-26",95.744,100.7832,95.744,100.7832,738.0],["1986-08-27",100.7832,103.3028,98.2636,100.7832,443.0],["1986-08-28",100.7832,100.7832,95.744,95.744,704.0],["1986-08-29",98.2636,100.7832,98.2636,100.7832,229.0],["1986-09-02",100.7832,100.7832,98.2636,98.2636,295.0],["1986-09-03",98.2636,103.3028,98.2636,103.3028,698.0],["1986-09-04",103.3028,105.8223,103.3028,105.8223,1345.0],["1986-09-05",105.8223,110.8615,103.3028,110.8615,1178.0],["1986-09-08",110.8615,115.9007,105.8223,110.8615,1730.0],["1986-09-09",110.8615,110.8615,108.3419,110.8615,558.0],["1986-09-10",110.8615,110.8615,105.8223,110.8615,474.0],["1986-09-11",108.3419,108.3419,100.7832,105.8223,629.0],["1986-09-12",105.8223,105.8223,98.2636,103.3028,704.0],["1986-09-15",95.744,95.744,90.7048,93.2244,1197.0],["1986-09-16",93.2244,93.2244,90.7048,93.2244,412.0],["1986-09-17",93.2245,93.2245,90.7049,90.7049,1237.0],["1986-09-18",90.7049,93.2245,90.7049,90.7049,363.0],["1986-09-19",90.7049,95.744,90.7049,90.7049,2716.0],["1986-09-22",90.7048,93.2244,90.7048,93.2244,1429.0],["1986-09-23",93.2244,95.744,93.2244,95.744,725.0],["1986-09-24",95.744,95.744,93.2244,95.744,388.0],["1986-09-25",95.744,95.744,93.2244,95.744,629.0],["1986-09-26",95.744,95.744,93.2244,95.744,198.0],["1986-09-29",95.744,95.744,93.2244,93.2244,220.0],["1986-09-30",95.744,100.7832,95.744,95.744,1990.0],["1986-10-01",98.2636,100.7832,98.2636,100.7832,440.0],["1986-10-02",100.7832,100.7832,98.2636,100.7832,530.0],["1986-10-03",100.7832,100.7832,98.2636,98.2636,254.0],["1986-10-06",98.2636,100.7832,95.744,95.744,419.0],["1986-10-07",95.744,98.2636,95.744,95.744,673.0],["1986-10-08",95.744,95.744,93.2244,93.2244,171.0],["1986-10-09",95.744,98.2636,95.744,95.744,397.0],["1986-10-10",95.744,95.744,93.2244,93.2244,756.0],["1986-10-13",93.2244,95.744,93.2244,95.744,136.0],["1986-10-14",95.744,95.744,93.2244,93.2244,298.0],["1986-10-15",93.2244,95.744,93.2244,95.744,254.0],["1986-10-16",95.744,95.744,93.2244,95.744,1104.0],["1986-10-17",93.2245,93.2245,90.7049,90.7049,152.0],["1986-10-20",90.7048,93.2244,90.7048,93.2244,1962.0],["1986-10-21",93.2244,93.2244,90.7048,93.2244,397.0],["1986-10-22",93.2245,93.2245,90.7049,90.7049,1274.0],["1986-10-23",90.7048,93.2244,88.1852,93.2244,570.0],["1986-10-24",93.2244,93.2244,93.2244,93.2244,229.0],["1986-10-27",93.2245,93.2245,90.7049,90.7049,236.0],["1986-10-28",90.7048,93.2244,85.6657,85.6657,1590.0],["1986-10-29",85.6657,88.1852,85.6657,85.6657,431.0],["1986-10-30",85.6657,85.6657,83.1461,83.1461,555.0],["1986-10-31",83.1461,85.6657,78.107,80.6265,3295.0],["1986-11-03",78.1069,78.1069,73.0678,78.1069,1327.0],["1986-11-04",75.5874,75.5874,70.5482,70.5482,1491.0],["1986-11-05",70.5482,73.0678,70.5482,73.0678,1956.0],["1986-11-06",73.0678,75.5874,70.5482,73.0678,1107.0],["1986-11-07",73.0678,75.5874,73.0678,75.5874,288.0],["1986-11-10",75.5874,75.5874,73.0678,75.5874,1178.0],["1986-11-11",75.5874,75.5874,73.0678,73.0678,304.0],["1986-11-12",73.0678,75.5874,73.0678,73.0678,908.0],["1986-11-13",73.0678,80.6265,73.0678,80.6265,2334.0],["1986-11-14",80.6265,85.6657,78.1069,85.6657,3128.0],["1986-11-17",85.6657,88.1853,80.6266,88.1853,1894.0],["1986-11-18",88.1852,88.1852,83.1461,85.6657,443.0],["1986-11-19",85.6657,85.6657,83.1461,83.1461,704.0],["1986-11-20",83.1461,85.6657,80.6265,85.6657,1820.0],["1986-11-21",85.6657,85.6657,83.1461,83.1461,316.0],["1986-11-24",83.1461,83.1461,80.6265,80.6265,825.0],["1986-11-25",80.6265,83.1461,78.1069,78.1069,561.0],["1986-11-26",78.107,78.107,65.5091,68.0286,14068.0],["1986-11-28",68.0287,70.5482,65.5091,70.5482,1900.0],["1986-12-01",68.0286,68.0286,62.9895,62.9895,3333.0],["1986-12-02",62.9895,65.509,62.9895,62.9895,1674.0],["1986-12-03",62.9895,65.5091,62.9895,65.5091,2046.0],["1986-12-04",65.5091,65.5091,62.9895,65.5091,756.0],["1986-12-05",65.5091,65.5091,62.9895,65.5091,381.0],["1986-12-08",65.509,65.509,62.9895,62.9895,2074.0],["1986-12-09",62.9895,62.9895,60.4699,60.4699,1438.0],["1986-12-10",60.4699,65.5091,60.4699,65.5091,2610.0],["1986-12-11",65.509,65.509,60.4699,62.9895,1045.0],["1986-12-12",62.9895,65.5091,60.4699,65.5091,899.0],["1986-12-15",65.5091,65.5091,60.4699,60.4699,10041.0],["1986-12-16",60.4699,62.9895,60.4699,60.4699,3373.0],["1986-12-17",62.9895,65.5091,62.9895,65.5091,1500.0],["1986-12-18",65.5091,68.0287,62.9895,65.5091,1655.0],["1986-12-19",65.509,68.0286,62.9895,62.9895,2508.0],["1986-12-22",62.9895,68.0286,60.4699,68.0286,2195.0],["1986-12-23",68.0286,73.0678,65.5091,73.0678,1851.0],["1986-12-24",73.0678,80.6265,70.5482,80.6265,2784.0],["1986-12-26",80.6266,93.2245,80.6266,90.7049,3708.0],["1986-12-29",90.7049,93.2245,85.6657,90.7049,3444.0],["1986-12-30",90.7048,90.7048,85.6657,85.6657,1857.0],["1986-12-31",85.6657,88.1852,83.1461,85.6657,2040.0],["1987-01-02",85.6657,88.1853,85.6657,88.1853,1187.0],["1987-01-05",88.1853,88.1853,85.6657,88.1853,967.0],["1987-01-06",88.1853,88.1853,85.6657,88.1853,1510.0],["1987-01-07",88.1853,88.1853,85.6657,88.1853,1494.0],["1987-01-08",88.1853,90.7049,85.6657,88.1853,3140.0],["1987-01-09",88.1853,90.7049,85.6657,88.1853,2167.0],["1987-01-12",88.1853,95.744,85.6657,95.744,5614.0],["1987-01-13",95.744,105.8223,95.744,103.3028,4929.0],["1987-01-14",103.3028,103.3028,100.7832,100.7832,3326.0],["1987-01-15",100.7832,103.3028,100.7832,100.7832,998.0],["1987-01-16",100.7832,103.3028,98.2636,100.7832,825.0],["1987-01-19",100.7832,103.3028,95.744,98.2636,1882.0],["1987-01-20",98.2636,98.2636,90.7049,90.7049,1838.0],["1987-01-21",90.7049,95.744,90.7049,90.7049,484.0],["1987-01-22",90.7048,95.744,90.7048,95.744,465.0],["1987-01-23",95.744,95.744,90.7048,93.2244,1184.0],["1987-01-26",93.2245,93.2245,90.7049,90.7049,239.0],["1987-01-27",90.7048,93.2244,90.7048,93.2244,521.0],["1987-01-28",93.2245,93.2245,90.7049,90.7049,322.0],["1987-01-29",90.7048,95.744,90.7048,95.744,834.0],["1987-01-30",95.744,105.8223,93.2244,105.8223,7198.0],["1987-02-02",105.8223,105.8223,98.2636,100.7832,2629.0],["1987-02-03",100.7832,103.3028,98.2636,103.3028,1845.0],["1987-02-04",103.3027,123.4594,103.3027,123.4594,6615.0],["1987-02-05",123.4594,123.4594,115.9007,115.9007,6212.0],["1987-02-06",115.9006,120.9398,113.3811,118.4202,1655.0],["1987-02-09",118.4202,123.4594,115.9006,123.4594,2359.0],["1987-02-10",123.4594,125.9789,120.9398,123.4594,2049.0],["1987-02-11",123.4593,125.9789,120.9398,125.9789,1996.0],["1987-02-12",125.9789,125.9789,120.9398,123.4594,2337.0],["1987-02-13",123.4594,128.4985,123.4594,123.4594,1101.0],["1987-02-17",123.4594,123.4594,113.3811,118.4202,1631.0],["1987-02-18",118.4202,123.4594,115.9006,118.4202,942.0],["1987-02-19",118.4202,118.4202,108.3419,108.3419,1528.0],["1987-02-20",108.3419,110.8615,105.8223,108.3419,890.0],["1987-02-23",108.3419,110.8615,100.7832,100.7832,2449.0],["1987-02-24",100.7832,103.3028,98.2636,100.7832,1717.0],["1987-02-25",100.7832,103.3028,100.7832,103.3028,806.0],["1987-02-26",103.3028,103.3028,100.7832,103.3028,363.0],["1987-02-27",103.3028,103.3028,100.7832,100.7832,515.0],["1987-03-02",100.7832,100.7832,98.2636,100.7832,2232.0],["1987-03-03",100.7832,110.8615,98.2636,110.8615,6051.0],["1987-03-04",110.8615,110.8615,105.8223,108.3419,973.0],["1987-03-05",108.3419,108.3419,103.3028,105.8223,636.0],["1987-03-06",105.8223,105.8223,103.3028,105.8223,1246.0],["1987-03-09",105.8223,108.3419,100.7832,103.3028,3016.0],["1987-03-10",103.3028,103.3028,100.7832,103.3028,595.0],["1987-03-11",100.7832,100.7832,98.2636,100.7832,1730.0],["1987-03-12",100.7832,100.7832,98.2636,100.7832,477.0],["1987-03-13",100.7832,103.3028,98.2636,103.3028,493.0],["1987-03-16",103.3028,103.3028,100.7832,100.7832,1225.0],["1987-03-17",100.7832,108.3419,100.7832,108.3419,4449.0],["1987-03-18",108.3419,113.3811,105.8223,110.8615,4225.0],["1987-03-19",110.8615,110.8615,108.3419,108.3419,3075.0],["1987-03-20",110.8615,115.9007,110.8615,115.9007,4821.0],["1987-03-23",115.9007,120.9398,113.3811,115.9007,1339.0],["1987-03-24",115.9006,115.9006,113.3811,113.3811,908.0],["1987-03-25",113.3811,118.4202,113.3811,113.3811,1088.0],["1987-03-26",113.3811,115.9007,113.3811,115.9007,961.0],["1987-03-27",115.9006,115.9006,113.3811,113.3811,800.0],["1987-03-30",110.8615,110.8615,108.3419,110.8615,1324.0],["1987-03-31",110.8615,110.8615,105.8223,110.8615,651.0],["1987-04-01",110.8615,110.8615,108.3419,110.8615,1426.0],["1987-04-02",110.8615,113.3811,108.3419,110.8615,1953.0],["1987-04-03",110.8615,113.3811,108.3419,113.3811,1252.0],["1987-04-06",113.3811,118.4202,110.8615,110.8615,2988.0],["1987-04-07",110.8615,113.3811,108.3419,108.3419,840.0],["1987-04-08",108.3419,110.8615,105.8223,108.3419,2195.0],["1987-04-09",108.3419,108.3419,105.8223,108.3419,1026.0],["1987-04-10",108.3419,108.3419,105.8223,108.3419,198.0],["1987-04-13",108.3419,108.3419,103.3028,103.3028,580.0],["1987-04-14",103.3028,105.8223,98.2636,100.7832,2074.0],["1987-04-15",100.7832,103.3028,98.2636,98.2636,679.0],["1987-04-16",100.7832,103.3028,100.7832,103.3028,1373.0],["1987-04-20",103.3028,105.8223,100.7832,103.3028,378.0],["1987-04-21",103.3028,103.3028,98.2636,100.7832,713.0],["1987-04-22",100.7832,103.3028,100.7832,103.3028,1448.0],["1987-04-23",103.3028,110.8615,100.7832,108.3419,1376.0],["1987-04-24",108.3419,110.8615,103.3028,105.8223,1166.0],["1987-04-27",108.3419,113.3811,108.3419,110.8615,756.0],["1987-04-28",110.8615,115.9007,110.8615,110.8615,1020.0],["1987-04-29",110.8615,113.3811,110.8615,113.3811,605.0],["1987-04-30",113.3811,113.3811,110.8615,113.3811,682.0],["1987-05-01",113.3811,115.9007,110.8615,110.8615,614.0],["1987-05-04",110.8615,115.9006,110.8615,113.3811,905.0],["1987-05-05",113.3811,115.9007,113.3811,115.9007,667.0],["1987-05-06",118.4202,131.0181,118.4202,125.9789,7793.0],["1987-05-07",131.0181,148.6552,131.0181,143.616,7806.0],["1987-05-08",143.616,148.6552,138.5769,143.616,3162.0],["1987-05-11",143.616,146.1356,138.5769,141.0965,2948.0],["1987-05-12",141.0964,141.0964,136.0572,138.5768,2155.0],["1987-05-13",138.5769,138.5769,131.0181,133.5377,1845.0],["1987-05-14",136.0573,141.0964,136.0573,136.0573,3351.0],["1987-05-15",136.0573,138.5769,131.0181,133.5377,784.0],["1987-05-18",133.5377,136.0573,131.0181,133.5377,946.0],["1987-05-19",133.5377,133.5377,128.4986,128.4986,890.0],["1987-05-20",128.4985,131.0181,125.9789,125.9789,1516.0],["1987-05-21",125.979,131.0182,125.979,128.4986,2139.0],["1987-05-22",128.4985,133.5377,128.4985,133.5377,880.0],["1987-05-26",133.5377,141.0965,133.5377,141.0965,1559.0],["1987-05-27",141.0965,148.6552,138.5769,141.0965,6529.0],["1987-05-28",138.5769,138.5769,136.0573,136.0573,412.0],["1987-05-29",136.0572,138.5768,131.0181,138.5768,725.0],["1987-06-01",138.5768,138.5768,136.0572,138.5768,1271.0],["1987-06-02",138.5769,141.0965,138.5769,141.0965,360.0],["1987-06-03",141.0965,141.0965,138.5769,141.0965,580.0],["1987-06-04",141.0965,143.616,138.5769,141.0965,648.0],["1987-06-05",141.0965,141.0965,138.5769,141.0965,533.0],["1987-06-08",141.0964,143.616,138.5769,143.616,391.0],["1987-06-09",143.616,143.616,141.0965,141.0965,5537.0],["1987-06-10",141.0964,143.616,138.5769,143.616,626.0],["1987-06-11",141.0965,141.0965,138.5769,141.0965,456.0],["1987-06-12",141.0965,141.0965,138.5769,141.0965,660.0],["1987-06-15",141.0965,143.616,138.5769,141.0965,397.0],["1987-06-16",141.0964,148.6551,141.0964,148.6551,3088.0],["1987-06-17",148.6551,156.2139,146.1356,156.2139,2297.0],["1987-06-18",156.214,158.7335,153.6944,158.7335,1680.0],["1987-06-19",161.2531,168.8118,161.2531,161.2531,3435.0],["1987-06-22",161.253,178.8901,161.253,178.8901,5695.0],["1987-06-23",181.4097,191.488,181.4097,188.9684,9350.0],["1987-06-24",188.9684,191.488,171.3314,173.851,3484.0],["1987-06-25",171.3314,171.3314,156.214,168.8119,3370.0],["1987-06-26",168.8117,168.8117,163.7726,166.2922,691.0],["1987-06-29",168.8118,183.9293,168.8118,183.9293,1748.0],["1987-06-30",183.9292,188.9684,178.8901,186.4488,3661.0],["1987-07-01",186.4489,188.9685,181.4097,181.4097,915.0],["1987-07-02",181.4097,183.9293,178.8902,181.4097,676.0],["1987-07-06",181.4098,181.4098,173.851,176.3706,946.0],["1987-07-07",178.8901,201.5663,178.8901,199.0467,18867.0],["1987-07-08",201.5663,211.6447,201.5663,201.5663,11141.0],["1987-07-09",201.5663,204.0859,199.0468,201.5663,1863.0],["1987-07-10",201.5663,201.5663,191.488,196.5272,1773.0],["1987-07-13",196.5272,201.5663,196.5272,201.5663,2657.0],["1987-07-14",201.5663,201.5663,196.5272,199.0467,2744.0],["1987-07-15",199.0468,201.5663,199.0468,201.5663,1268.0],["1987-07-16",201.5663,201.5663,196.5272,199.0467,2840.0],["1987-07-17",199.0467,199.0467,194.0076,199.0467,2062.0],["1987-07-20",199.0467,209.1251,196.5272,199.0467,4969.0],["1987-07-21",199.0468,201.5663,196.5272,196.5272,1367.0],["1987-07-22",196.5272,199.0468,181.4097,183.9293,2582.0],["1987-07-23",183.9292,183.9292,176.3705,178.8901,2672.0],["1987-07-24",178.8902,183.9293,178.8902,183.9293,1395.0],["1987-07-27",183.9293,186.4489,181.4097,181.4097,902.0],["1987-07-28",181.4097,191.4881,181.4097,181.4097,4960.0],["1987-07-29",183.9292,199.0467,183.9292,186.4488,3562.0],["1987-07-30",186.4488,194.0075,186.4488,194.0075,1711.0],["1987-07-31",194.0076,196.5272,191.488,191.488,1634.0],["1987-08-03",196.5272,201.5663,196.5272,201.5663,9529.0],["1987-08-04",201.5664,206.6055,199.0468,204.086,8094.0],["1987-08-05",204.086,211.6447,199.0468,206.6055,4879.0],["1987-08-06",201.5663,201.5663,199.0468,201.5663,760.0],["1987-08-07",194.0075,194.0075,183.9292,186.4488,1662.0],["1987-08-10",186.4488,199.0467,186.4488,199.0467,2024.0],["1987-08-11",199.0467,201.5663,194.0075,194.0075,1125.0],["1987-08-12",194.0075,194.0075,181.4097,186.4488,1615.0],["1987-08-13",186.4489,186.4489,176.3706,181.4097,3181.0],["1987-08-14",178.8901,178.8901,168.8118,178.8901,2604.0],["1987-08-17",178.8901,181.4097,176.3705,178.8901,1283.0],["1987-08-18",176.3706,176.3706,171.3314,176.3706,949.0],["1987-08-19",176.3706,176.3706,173.851,176.3706,670.0],["1987-08-20",176.3706,183.9293,176.3706,183.9293,1497.0],["1987-08-21",183.9293,186.4489,181.4097,183.9293,818.0],["1987-08-24",183.9292,186.4488,176.3705,178.8901,2517.0],["1987-08-25",176.3705,176.3705,171.3314,173.851,1333.0],["1987-08-26",173.851,176.3706,156.2139,163.7727,3887.0],["1987-08-27",163.7727,173.851,163.7727,173.851,1364.0],["1987-08-28",173.8509,176.3705,171.3313,171.3313,2027.0],["1987-08-31",173.851,183.9293,173.851,181.4097,2744.0],["1987-09-01",181.4097,183.9293,181.4097,181.4097,2031.0],["1987-09-02",181.4097,181.4097,178.8902,181.4097,1528.0],["1987-09-03",181.4097,183.9293,178.8902,183.9293,1256.0],["1987-09-04",183.9292,183.9292,178.8901,178.8901,1314.0],["1987-09-08",176.3706,176.3706,171.3314,176.3706,1550.0],["1987-09-09",176.3705,178.8901,171.3314,173.851,2737.0],["1987-09-10",173.851,173.851,171.3314,173.851,598.0],["1987-09-11",173.851,183.9293,173.851,181.4097,1817.0],["1987-09-14",181.4097,181.4097,173.851,181.4097,958.0],["1987-09-15",178.8901,178.8901,173.851,173.851,96.0],["1987-09-16",173.8509,176.3705,171.3313,171.3313,233.0],["1987-09-17",171.3313,171.3313,168.8118,171.3313,236.0],["1987-09-18",171.3314,178.8902,171.3314,176.3706,1048.0],["1987-09-21",176.3706,178.8902,173.851,176.3706,880.0],["1987-09-22",176.3706,178.8902,171.3314,176.3706,2248.0],["1987-09-23",176.3706,181.4097,173.851,181.4097,558.0],["1987-09-24",181.4097,181.4097,176.3705,178.8901,487.0],["1987-09-25",178.8901,181.4097,176.3705,178.8901,760.0],["1987-09-28",178.8902,181.4098,176.3706,176.3706,1082.0],["1987-09-29",176.3706,176.3706,171.3314,176.3706,1231.0],["1987-09-30",176.3706,181.4097,171.3314,181.4097,465.0],["1987-10-01",178.8901,178.8901,176.3705,178.8901,1039.0],["1987-10-02",178.8902,181.4097,176.3706,181.4097,701.0],["1987-10-05",181.4097,181.4097,178.8901,178.8901,812.0],["1987-10-06",178.8902,178.8902,176.3706,176.3706,595.0],["1987-10-07",176.3706,176.3706,166.2923,168.8119,1984.0],["1987-10-08",168.8118,176.3705,168.8118,173.851,2725.0],["1987-10-09",173.8509,176.3705,163.7726,166.2922,1978.0],["1987-10-12",166.2922,168.8118,161.2531,161.2531,403.0],["1987-10-13",161.2531,163.7727,153.6944,153.6944,670.0],["1987-10-14",153.6944,158.7335,151.1748,153.6944,1876.0],["1987-10-15",153.6944,153.6944,151.1748,153.6944,3395.0],["1987-10-16",153.6944,153.6944,148.6552,151.1748,1305.0],["1987-10-19",151.1748,153.6943,133.5377,136.0573,5995.0],["1987-10-20",136.0573,148.6552,110.8615,110.8615,4340.0],["1987-10-21",120.9398,141.0964,120.9398,138.5768,5403.0],["1987-10-22",138.5768,138.5768,120.9398,123.4594,2474.0],["1987-10-23",123.4594,125.979,115.9006,118.4202,2706.0],["1987-10-26",115.9007,115.9007,95.744,103.3028,4405.0],["1987-10-27",103.3027,113.381,93.2244,93.2244,3475.0],["1987-10-28",95.744,103.3028,95.744,98.2636,4201.0],["1987-10-29",98.2636,108.3419,95.744,108.3419,2226.0],["1987-10-30",108.3419,115.9007,103.3028,108.3419,1730.0],["1987-11-02",108.3419,113.3811,105.8223,113.3811,2561.0],["1987-11-03",113.3811,115.9007,108.3419,110.8615,1460.0],["1987-11-04",110.8615,110.8615,108.3419,108.3419,580.0],["1987-11-05",108.3419,113.3811,105.8223,113.3811,3450.0],["1987-11-06",113.3811,113.3811,110.8615,110.8615,2130.0],["1987-11-09",110.8615,110.8615,103.3028,110.8615,1020.0],["1987-11-10",108.3419,108.3419,100.7832,100.7832,1699.0],["1987-11-11",100.7832,105.8223,100.7832,100.7832,632.0],["1987-11-12",100.7832,110.8615,98.2636,108.3419,1624.0],["1987-11-13",108.3419,113.3811,105.8223,113.3811,1587.0],["1987-11-16",113.3811,115.9007,105.8223,108.3419,2514.0],["1987-11-17",105.8223,105.8223,95.744,100.7832,1051.0],["1987-11-18",100.7832,105.8223,98.2636,100.7832,1451.0],["1987-11-19",100.7832,100.7832,95.744,98.2636,636.0],["1987-11-20",98.2636,100.7831,90.7048,93.2244,1959.0],["1987-11-23",93.2245,95.744,90.7049,90.7049,1559.0],["1987-11-24",90.7049,95.744,88.1853,88.1853,1972.0],["1987-11-25",88.1852,93.2244,88.1852,93.2244,784.0],["1987-11-27",93.2244,95.744,90.7048,95.744,515.0],["1987-11-30",93.2245,93.2245,88.1853,90.7049,1758.0],["1987-12-01",90.7049,93.2245,88.1853,88.1853,605.0],["1987-12-02",88.1853,90.7049,88.1853,88.1853,1383.0],["1987-12-03",88.1853,93.2245,88.1853,90.7049,1714.0],["1987-12-04",90.7049,90.7049,88.1853,88.1853,645.0],["1987-12-07",88.1852,88.1852,80.6265,83.1461,2096.0],["1987-12-08",83.1461,85.6657,83.1461,85.6657,753.0],["1987-12-09",85.6657,90.7049,85.6657,88.1853,1569.0],["1987-12-10",88.1853,90.7049,85.6657,90.7049,1432.0],["1987-12-11",90.7049,90.7049,85.6657,88.1853,508.0],["1987-12-14",88.1852,93.2244,85.6657,93.2244,930.0],["1987-12-15",93.2244,98.2636,90.7048,95.744,1324.0],["1987-12-16",95.744,98.2636,93.2244,98.2636,1020.0],["1987-12-17",98.2636,98.2636,95.744,95.744,741.0],["1987-12-18",95.744,103.3028,95.744,103.3028,1383.0],["1987-12-21",100.7832,100.7832,98.2636,100.7832,406.0],["1987-12-22",100.7832,100.7832,98.2636,100.7832,651.0],["1987-12-23",100.7832,105.8223,98.2636,103.3028,1308.0],["1987-12-24",103.3028,103.3028,100.7832,103.3028,874.0],["1987-12-28",100.7832,100.7832,98.2636,98.2636,425.0],["1987-12-29",98.2636,100.7832,95.744,98.2636,1841.0],["1987-12-30",95.744,100.7832,95.744,98.2636,2031.0],["1987-12-31",98.2636,100.7832,95.744,100.7832,2015.0],["1988-01-04",103.3028,108.3419,100.7832,105.8223,617.0],["1988-01-05",113.3811,115.9007,110.8615,110.8615,543.0],["1988-01-06",113.3811,113.3811,108.3419,110.8615,4901.0],["1988-01-07",113.3811,128.4986,110.8615,128.4986,3174.0],["1988-01-08",128.4985,128.4985,123.4594,123.4594,3181.0],["1988-01-11",120.9398,123.4594,115.9006,118.4202,1119.0],["1988-01-12",118.4202,118.4202,110.8615,110.8615,784.0],["1988-01-13",110.8615,110.8615,105.8223,108.3419,763.0],["1988-01-14",108.3419,108.3419,100.7832,100.7832,1042.0],["1988-01-15",103.3028,105.8223,103.3028,103.3028,493.0],["1988-01-18",103.3028,108.3419,103.3028,108.3419,605.0],["1988-01-19",108.3419,108.3419,105.8223,108.3419,1169.0],["1988-01-20",103.3028,105.8223,103.3028,103.3028,791.0],["1988-01-21",105.8223,105.8223,100.7832,100.7832,2099.0],["1988-01-22",100.7832,103.3028,98.2636,100.7832,1407.0],["1988-01-25",100.7832,103.3028,100.7832,103.3028,2031.0],["1988-01-26",103.3028,103.3028,100.7832,100.7832,747.0],["1988-01-27",103.3028,103.3028,103.3028,103.3028,384.0],["1988-01-28",103.3028,108.3419,103.3028,108.3419,1476.0],["1988-01-29",108.3419,110.8615,105.8223,108.3419,276.0],["1988-02-01",113.3811,118.4202,113.3811,115.9007,388.0],["1988-02-02",113.3811,115.9007,110.8615,115.9007,208.0],["1988-02-03",115.9007,136.0573,115.9007,133.5377,3258.0],["1988-02-04",133.5377,133.5377,131.0181,133.5377,1469.0],["1988-02-05",131.0181,133.5377,131.0181,131.0181,357.0],["1988-02-08",128.4985,128.4985,123.4594,123.4594,394.0],["1988-02-09",125.979,131.0182,125.979,128.4986,428.0],["1988-02-10",128.4986,128.4986,125.979,128.4986,4653.0],["1988-02-11",131.0182,131.0182,128.4986,128.4986,930.0],["1988-02-12",131.0181,141.0965,131.0181,141.0965,1144.0],["1988-02-16",136.0573,138.5769,133.5377,133.5377,304.0],["1988-02-17",136.0573,136.0573,131.0181,131.0181,419.0],["1988-02-18",131.0181,131.0181,125.9789,125.9789,781.0],["1988-02-19",125.9789,131.0181,125.9789,125.9789,781.0],["1988-02-22",125.979,133.5377,125.979,133.5377,760.0],["1988-02-23",131.0181,136.0573,131.0181,136.0573,927.0],["1988-02-24",136.0573,138.5769,136.0573,136.0573,403.0],["1988-02-25",138.5769,138.5769,136.0573,136.0573,725.0],["1988-02-26",138.5769,138.5769,131.0181,131.0181,316.0],["1988-02-29",131.0181,133.5377,125.9789,125.9789,1094.0],["1988-03-01",123.4593,125.9789,123.4593,125.9789,601.0],["1988-03-02",123.4594,123.4594,118.4202,118.4202,1110.0],["1988-03-03",118.4202,118.4202,115.9007,115.9007,171.0],["1988-03-04",115.9006,120.9398,115.9006,120.9398,518.0],["1988-03-07",120.9398,123.4594,120.9398,123.4594,214.0],["1988-03-08",120.9398,136.0573,120.9398,136.0573,753.0],["1988-03-09",136.0573,138.5769,136.0573,136.0573,440.0],["1988-03-10",136.0572,146.1356,136.0572,138.5768,4284.0],["1988-03-11",141.0965,141.0965,138.5769,141.0965,1711.0],["1988-03-14",138.5768,141.0964,138.5768,138.5768,307.0],["1988-03-15",141.0965,141.0965,138.5769,141.0965,753.0],["1988-03-16",141.0965,141.0965,131.0181,133.5377,1119.0],["1988-03-17",133.5377,133.5377,131.0181,131.0181,803.0],["1988-03-18",136.0573,143.616,133.5377,141.0965,2139.0],["1988-03-21",141.0964,141.0964,136.0572,138.5768,1615.0],["1988-03-22",141.0965,141.0965,138.5769,141.0965,214.0],["1988-03-23",133.5377,138.5768,133.5377,138.5768,756.0],["1988-03-24",136.0573,136.0573,133.5377,136.0573,375.0],["1988-03-25",133.5377,136.0573,128.4986,131.0181,1225.0],["1988-03-28",125.979,131.0182,123.4594,128.4986,760.0],["1988-03-29",128.4985,136.0573,128.4985,136.0573,273.0],["1988-03-30",138.5769,138.5769,133.5377,133.5377,313.0],["1988-03-31",131.0181,131.0181,128.4986,131.0181,329.0],["1988-04-04",128.4985,128.4985,125.9789,125.9789,357.0],["1988-04-05",125.979,128.4986,123.4594,128.4986,732.0],["1988-04-06",125.9789,128.4985,123.4594,123.4594,378.0],["1988-04-07",123.4594,141.0964,123.4594,138.5768,3574.0],["1988-04-08",138.5769,143.616,138.5769,141.0965,1370.0],["1988-04-11",146.1356,146.1356,138.5769,141.0965,1804.0],["1988-04-12",138.5768,141.0964,138.5768,138.5768,818.0],["1988-04-13",138.5768,138.5768,136.0572,138.5768,369.0],["1988-04-14",138.5768,138.5768,133.5377,138.5768,608.0],["1988-04-15",133.5377,133.5377,128.4986,128.4986,1215.0],["1988-04-18",133.5377,133.5377,128.4986,128.4986,636.0],["1988-04-19",131.0181,136.0573,131.0181,133.5377,527.0],["1988-04-20",133.5377,133.5377,128.4986,128.4986,617.0],["1988-04-21",128.4985,136.0573,128.4985,133.5377,471.0],["1988-04-22",136.0573,136.0573,133.5377,136.0573,388.0],["1988-04-25",136.0573,136.0573,133.5377,133.5377,127.0],["1988-04-26",136.0573,136.0573,131.0181,136.0573,236.0],["1988-04-27",133.5377,136.0573,131.0181,131.0181,217.0],["1988-04-28",133.5377,133.5377,131.0181,131.0181,217.0],["1988-04-29",128.4985,136.0573,128.4985,136.0573,964.0],["1988-05-02",133.5377,136.0573,133.5377,133.5377,298.0],["1988-05-03",133.5377,136.0573,133.5377,136.0573,236.0],["1988-05-04",133.5377,133.5377,128.4986,131.0181,2719.0],["1988-05-05",128.4986,131.0182,128.4986,128.4986,152.0],["1988-05-06",133.5377,133.5377,131.0181,131.0181,264.0],["1988-05-09",128.4986,131.0182,128.4986,128.4986,871.0],["1988-05-10",128.4986,128.4986,125.979,128.4986,214.0],["1988-05-11",131.0182,131.0182,128.4986,128.4986,115.0],["1988-05-12",131.0182,131.0182,125.979,128.4986,508.0],["1988-05-13",128.4986,128.4986,125.979,128.4986,487.0],["1988-05-16",125.9789,131.0181,125.9789,125.9789,716.0],["1988-05-17",128.4985,128.4985,120.9398,120.9398,639.0],["1988-05-18",123.4594,123.4594,120.9398,120.9398,998.0],["1988-05-19",123.4594,123.4594,118.4202,120.9398,701.0],["1988-05-20",120.9398,120.9398,118.4202,118.4202,140.0],["1988-05-23",120.9398,128.4985,118.4202,123.4594,1156.0],["1988-05-24",125.9789,125.9789,118.4202,120.9398,899.0],["1988-05-25",120.9398,120.9398,118.4202,120.9398,1438.0],["1988-05-26",120.9398,120.9398,118.4202,118.4202,291.0],["1988-05-27",120.9398,123.4594,118.4202,120.9398,623.0],["1988-05-31",123.4594,123.4594,120.9398,120.9398,192.0],["1988-06-01",120.9398,120.9398,118.4202,118.4202,1178.0],["1988-06-02",120.9398,123.4594,120.9398,123.4594,487.0],["1988-06-03",120.9398,125.9789,120.9398,125.9789,431.0],["1988-06-06",125.9789,125.9789,120.9398,123.4594,524.0],["1988-06-07",123.4594,123.4594,120.9398,123.4594,164.0],["1988-06-08",123.4594,125.9789,120.9398,123.4594,180.0],["1988-06-09",120.9398,125.9789,120.9398,125.9789,313.0],["1988-06-10",123.4594,125.9789,123.4594,123.4594,118.0],["1988-06-13",125.9789,125.9789,123.4594,123.4594,102.0],["1988-06-14",123.4593,125.9789,123.4593,125.9789,183.0],["1988-06-15",128.4985,128.4985,123.4594,123.4594,663.0],["1988-06-16",123.4594,123.4594,120.9398,123.4594,688.0],["1988-06-17",123.4594,123.4594,115.9007,115.9007,5031.0],["1988-06-20",115.9006,120.9398,115.9006,118.4202,605.0],["1988-06-21",120.9398,120.9398,118.4202,120.9398,1804.0],["1988-06-22",120.9398,125.9789,120.9398,120.9398,2362.0],["1988-06-23",123.4594,125.9789,120.9398,123.4594,2189.0],["1988-06-24",125.979,128.4986,123.4594,128.4986,905.0],["1988-06-27",125.9789,128.4985,123.4594,123.4594,223.0],["1988-06-28",123.4594,123.4594,120.9398,120.9398,1383.0],["1988-06-29",123.4594,123.4594,118.4202,118.4202,291.0],["1988-06-30",120.9398,123.4594,120.9398,123.4594,1584.0],["1988-07-01",123.4594,123.4594,120.9398,120.9398,133.0],["1988-07-05",123.4594,123.4594,120.9398,123.4594,71.0],["1988-07-06",120.9398,123.4594,120.9398,123.4594,78.0],["1988-07-07",120.9398,123.4594,120.9398,120.9398,1203.0],["1988-07-08",120.9398,123.4594,120.9398,123.4594,1680.0],["1988-07-11",123.4594,128.4986,123.4594,128.4986,1569.0],["1988-07-12",125.9789,128.4985,123.4594,123.4594,970.0],["1988-07-13",123.4594,123.4594,123.4594,123.4594,2762.0],["1988-07-14",123.4593,128.4985,123.4593,125.9789,202.0],["1988-07-15",125.9789,128.4985,125.9789,125.9789,118.0],["1988-07-18",125.9789,125.9789,123.4593,125.9789,329.0],["1988-07-19",128.4985,128.4985,123.4593,125.9789,313.0],["1988-07-20",128.4986,131.0182,125.979,128.4986,477.0],["1988-07-21",128.4986,128.4986,125.979,128.4986,512.0],["1988-07-22",128.4985,128.4985,125.9789,125.9789,236.0],["1988-07-25",128.4986,131.0182,128.4986,128.4986,536.0],["1988-07-26",128.4986,131.0182,128.4986,128.4986,1903.0],["1988-07-27",128.4985,136.0573,128.4985,133.5377,840.0],["1988-07-28",136.0573,136.0573,133.5377,136.0573,756.0],["1988-07-29",136.0573,138.5769,136.0573,136.0573,908.0],["1988-08-01",138.5769,138.5769,133.5377,133.5377,741.0],["1988-08-02",133.5377,133.5377,131.0181,131.0181,620.0],["1988-08-03",131.0182,131.0182,128.4986,128.4986,741.0],["1988-08-04",128.4986,131.0181,128.4986,131.0181,809.0],["1988-08-05",133.5377,133.5377,128.4986,131.0181,285.0],["1988-08-08",131.0181,136.0573,131.0181,133.5377,109.0],["1988-08-09",136.0573,136.0573,133.5377,133.5377,471.0],["1988-08-10",133.5377,136.0573,133.5377,133.5377,273.0],["1988-08-11",133.5377,136.0573,133.5377,133.5377,465.0],["1988-08-12",136.0573,136.0573,133.5377,136.0573,459.0],["1988-08-15",133.5377,133.5377,125.979,128.4986,397.0],["1988-08-16",125.979,131.0181,125.979,131.0181,381.0],["1988-08-17",131.0181,133.5377,125.9789,125.9789,484.0],["1988-08-18",125.979,131.0182,125.979,128.4986,381.0],["1988-08-19",128.4985,131.0181,123.4594,123.4594,298.0],["1988-08-22",123.4594,125.9789,123.4594,123.4594,285.0],["1988-08-23",123.4593,128.4985,123.4593,125.9789,1460.0],["1988-08-24",128.4985,136.0573,123.4594,136.0573,1054.0],["1988-08-25",136.0573,136.0573,131.0181,133.5377,369.0],["1988-08-26",131.0181,133.5377,131.0181,133.5377,338.0],["1988-08-29",133.5377,141.0965,131.0181,141.0965,8048.0],["1988-08-30",136.0573,143.616,136.0573,141.0965,2480.0],["1988-08-31",141.0964,143.616,138.5769,143.616,1215.0],["1988-09-01",141.0964,143.616,136.0573,136.0573,233.0],["1988-09-02",138.5768,138.5768,136.0572,138.5768,462.0],["1988-09-06",133.5377,136.0573,133.5377,133.5377,440.0],["1988-09-07",133.5377,136.0573,131.0181,133.5377,3618.0],["1988-09-08",133.5377,136.0573,133.5377,133.5377,446.0],["1988-09-09",136.0573,136.0573,133.5377,133.5377,2015.0],["1988-09-12",136.0573,136.0573,133.5377,133.5377,198.0],["1988-09-13",136.0573,136.0573,128.4985,133.5377,1485.0],["1988-09-14",133.5377,138.5768,133.5377,138.5768,481.0],["1988-09-15",136.0573,146.1356,136.0573,143.616,1711.0],["1988-09-16",141.0965,141.0965,138.5769,141.0965,601.0],["1988-09-19",136.0572,138.5768,136.0572,138.5768,1352.0],["1988-09-20",136.0573,138.5769,136.0573,136.0573,353.0],["1988-09-21",133.5377,136.0573,133.5377,136.0573,298.0],["1988-09-22",133.5377,136.0573,133.5377,136.0573,174.0],["1988-09-23",136.0573,136.0573,133.5377,133.5377,192.0],["1988-09-26",133.5377,133.5377,131.0181,131.0181,611.0],["1988-09-27",131.0181,133.5377,131.0181,131.0181,778.0],["1988-09-28",131.0181,133.5377,131.0181,133.5377,484.0],["1988-09-29",131.0181,136.0573,131.0181,136.0573,322.0],["1988-09-30",133.5377,136.0573,131.0181,133.5377,443.0],["1988-10-03",131.0181,131.0181,128.4986,131.0181,2037.0],["1988-10-04",131.0181,131.0181,131.0181,131.0181,657.0],["1988-10-05",131.0181,131.0181,131.0181,131.0181,161.0],["1988-10-06",133.5377,136.0573,131.0181,136.0573,577.0],["1988-10-07",136.0573,138.5769,136.0573,136.0573,254.0],["1988-10-10",136.0572,141.0964,136.0572,138.5768,570.0],["1988-10-11",138.5769,138.5769,136.0573,136.0573,527.0],["1988-10-12",136.0572,138.5768,136.0572,138.5768,7111.0],["1988-10-13",136.0572,138.5768,136.0572,138.5768,301.0],["1988-10-14",136.0573,138.5769,133.5377,136.0573,1039.0],["1988-10-17",138.5769,138.5769,136.0573,136.0573,809.0],["1988-10-18",138.5769,138.5769,136.0573,136.0573,189.0],["1988-10-19",138.5769,138.5769,136.0573,136.0573,533.0],["1988-10-20",138.5768,138.5768,136.0572,138.5768,239.0],["1988-10-21",136.0573,138.5769,136.0573,136.0573,307.0],["1988-10-24",136.0573,138.5769,136.0573,136.0573,425.0],["1988-10-25",136.0573,138.5769,136.0573,136.0573,102.0],["1988-10-26",136.0573,136.0573,136.0573,136.0573,105.0],["1988-10-27",136.0573,136.0573,136.0573,136.0573,623.0],["1988-10-28",136.0573,138.5769,136.0573,136.0573,211.0],["1988-10-31",136.0572,138.5768,136.0572,138.5768,462.0],["1988-11-01",136.0573,136.0573,136.0573,136.0573,3391.0],["1988-11-02",138.5769,138.5769,136.0573,136.0573,1206.0],["1988-11-03",136.0573,138.5769,136.0573,136.0573,242.0],["1988-11-04",138.5769,138.5769,136.0573,136.0573,304.0],["1988-11-07",136.0573,138.5769,136.0573,136.0573,276.0],["1988-11-08",138.5769,138.5769,136.0573,136.0573,1693.0],["1988-11-09",136.0573,136.0573,133.5377,136.0573,5103.0],["1988-11-10",136.0573,136.0573,133.5377,133.5377,127.0],["1988-11-11",133.5377,138.5769,133.5377,133.5377,409.0],["1988-11-14",133.5377,136.0573,133.5377,133.5377,251.0],["1988-11-15",136.0573,136.0573,133.5377,133.5377,267.0],["1988-11-16",136.0573,136.0573,133.5377,133.5377,1724.0],["1988-11-17",133.5377,136.0573,133.5377,136.0573,1330.0],["1988-11-18",138.5769,138.5769,133.5377,133.5377,205.0],["1988-11-21",133.5377,133.5377,131.0181,131.0181,1990.0],["1988-11-22",131.0181,133.5377,131.0181,131.0181,2207.0],["1988-11-23",128.4986,131.0181,128.4986,131.0181,353.0],["1988-11-25",133.5377,133.5377,131.0181,133.5377,1680.0],["1988-11-28",133.5377,133.5377,133.5377,133.5377,1863.0],["1988-11-29",136.0573,136.0573,133.5377,133.5377,112.0],["1988-11-30",133.5377,136.0573,133.5377,133.5377,242.0],["1988-12-01",133.5377,136.0573,128.4985,133.5377,264.0],["1988-12-02",136.0573,136.0573,133.5377,133.5377,307.0],["1988-12-05",133.5377,136.0573,133.5377,133.5377,3853.0],["1988-12-06",133.5377,136.0573,133.5377,133.5377,226.0],["1988-12-07",133.5377,136.0573,133.5377,136.0573,769.0],["1988-12-08",138.5769,138.5769,133.5377,133.5377,456.0],["1988-12-09",136.0573,138.5769,133.5377,136.0573,1197.0],["1988-12-12",138.5768,141.0964,138.5768,138.5768,7254.0],["1988-12-13",138.5768,141.0964,136.0572,138.5768,667.0],["1988-12-14",138.5769,143.616,138.5769,143.616,2505.0],["1988-12-15",141.0964,148.6552,141.0964,146.1356,735.0],["1988-12-16",146.1356,148.6552,141.0964,143.616,1054.0],["1988-12-19",138.5768,141.0964,138.5768,138.5768,223.0],["1988-12-20",141.0965,143.616,141.0965,141.0965,1562.0],["1988-12-21",141.0964,151.1747,138.5768,148.6551,10906.0],["1988-12-22",151.1747,151.1747,146.1356,146.1356,440.0],["1988-12-23",151.1747,151.1747,146.1356,148.6551,102.0],["1988-12-27",146.1356,148.6552,143.616,143.616,195.0],["1988-12-28",143.616,146.1356,143.616,146.1356,375.0],["1988-12-29",143.6161,151.1748,143.6161,151.1748,6057.0],["1988-12-30",148.6551,153.6943,146.1356,148.6551,738.0],["1989-01-03",148.6551,151.1747,148.6551,148.6551,251.0],["1989-01-04",151.1747,153.6943,146.1356,146.1356,660.0],["1989-01-05",148.6552,153.6944,146.1356,151.1748,558.0],["1989-01-06",151.1747,156.2139,151.1747,156.2139,2027.0],["1989-01-09",156.2139,156.2139,151.1748,153.6944,1020.0],["1989-01-10",153.6944,153.6944,151.1748,153.6944,152.0],["1989-01-11",153.6944,153.6944,148.6552,153.6944,4185.0],["1989-01-12",153.6944,153.6944,151.1748,153.6944,533.0],["1989-01-13",153.6944,156.2139,151.1748,151.1748,220.0],["1989-01-16",178.8901,183.9292,176.3705,178.8901,10001.0],["1989-01-17",181.4097,181.4097,178.8902,181.4097,5410.0],["1989-01-18",181.4097,183.9293,178.8902,181.4097,2406.0],["1989-01-19",181.4098,181.4098,176.3706,176.3706,1866.0],["1989-01-20",176.3705,178.8901,173.851,173.851,1128.0],["1989-01-23",173.8509,178.89,166.2922,166.2922,2762.0],["1989-01-24",168.8118,173.851,168.8118,173.851,1352.0],["1989-01-25",171.3313,173.8509,171.3313,171.3313,642.0],["1989-01-26",171.3313,171.3313,168.8118,171.3313,533.0],["1989-01-27",171.3314,171.3314,168.8119,168.8119,329.0],["1989-01-30",168.8118,173.8509,166.2922,171.3313,2133.0],["1989-01-31",168.8117,168.8117,166.2922,166.2922,9300.0],["1989-02-01",168.8119,171.3314,168.8119,168.8119,242.0],["1989-02-02",168.8119,168.8119,163.7727,168.8119,648.0],["1989-02-03",163.7726,166.2922,163.7726,166.2922,347.0],["1989-02-06",168.8117,168.8117,166.2922,166.2922,301.0],["1989-02-07",166.2923,168.8119,163.7727,168.8119,78.0],["1989-02-08",166.2922,173.8509,166.2922,171.3313,2151.0],["1989-02-09",166.2922,168.8117,163.7726,166.2922,1376.0],["1989-02-10",166.2923,168.8119,166.2923,168.8119,183.0],["1989-02-13",166.2923,168.8119,163.7727,168.8119,180.0],["1989-02-14",166.2923,168.8119,166.2923,168.8119,167.0],["1989-02-15",166.2922,166.2922,163.7726,166.2922,446.0],["1989-02-16",166.2922,168.8117,163.7726,166.2922,989.0],["1989-02-17",163.7727,173.851,163.7727,173.851,1048.0],["1989-02-21",173.8509,173.8509,171.3313,171.3313,7524.0],["1989-02-22",171.3314,173.851,168.8118,173.851,654.0],["1989-02-23",171.3314,173.851,168.8118,173.851,2297.0],["1989-02-24",173.851,173.851,168.8119,168.8119,226.0],["1989-02-27",168.8118,171.3313,168.8118,171.3313,84.0],["1989-02-28",171.3313,171.3313,166.2922,166.2922,149.0],["1989-03-01",166.2922,168.8117,166.2922,166.2922,527.0],["1989-03-02",168.8119,168.8119,166.2923,168.8119,636.0],["1989-03-03",166.2922,171.3313,166.2922,171.3313,136.0],["1989-03-06",171.3314,176.3706,171.3314,176.3706,967.0],["1989-03-07",176.3705,176.3705,171.3313,171.3313,239.0],["1989-03-08",168.8118,171.3313,168.8118,171.3313,738.0],["1989-03-09",171.3314,171.3314,168.8119,168.8119,338.0],["1989-03-10",168.8118,173.851,168.8118,173.851,307.0],["1989-03-13",173.851,176.3706,171.3314,176.3706,1752.0],["1989-03-14",176.3705,178.8901,173.851,173.851,1646.0],["1989-03-15",178.8901,178.8901,176.3705,178.8901,688.0],["1989-03-16",178.8901,178.8901,176.3705,178.8901,419.0],["1989-03-17",178.8901,201.5663,178.8901,199.0467,8996.0],["1989-03-20",201.5663,201.5663,199.0468,201.5663,4129.0],["1989-03-21",201.5663,201.5663,196.5272,201.5663,1132.0],["1989-03-22",201.5663,201.5663,194.0075,194.0075,1978.0],["1989-03-23",201.5663,201.5663,196.5272,196.5272,1404.0],["1989-03-27",199.0468,199.0468,194.0076,196.5272,1063.0],["1989-03-28",196.5272,199.0468,194.0076,196.5272,577.0],["1989-03-29",196.5272,199.0468,196.5272,196.5272,657.0],["1989-03-30",194.0076,196.5272,188.9684,196.5272,880.0],["1989-03-31",194.0076,196.5272,194.0076,196.5272,1314.0],["1989-04-03",196.5271,196.5271,191.488,194.0075,1451.0],["1989-04-04",196.5271,196.5271,194.0075,194.0075,419.0],["1989-04-05",191.488,196.5272,191.488,196.5272,626.0],["1989-04-06",196.5272,199.0467,196.5272,199.0467,784.0],["1989-04-07",196.5271,199.0467,194.0075,194.0075,756.0],["1989-04-10",196.5271,196.5271,194.0075,194.0075,536.0],["1989-04-11",199.0468,206.6055,199.0468,204.086,7214.0],["1989-04-12",206.6055,206.6055,204.086,204.086,3348.0],["1989-04-13",204.0859,204.0859,201.5663,201.5663,2297.0],["1989-04-14",199.0468,201.5663,196.5272,201.5663,955.0],["1989-04-17",199.0468,201.5663,199.0468,201.5663,1023.0],["1989-04-18",201.5663,204.0859,199.0468,201.5663,2269.0],["1989-04-19",199.0467,204.0859,199.0467,199.0467,828.0],["1989-04-20",196.5272,206.6055,196.5272,206.6055,1063.0],["1989-04-21",201.5663,206.6055,201.5663,201.5663,1150.0],["1989-04-24",201.5664,209.1252,201.5664,209.1252,1742.0],["1989-04-25",206.6055,209.1251,204.086,204.086,2632.0],["1989-04-26",204.086,206.6055,204.086,204.086,434.0],["1989-04-27",204.086,209.1251,204.086,206.6055,1082.0],["1989-04-28",204.086,206.6055,204.086,204.086,217.0],["1989-05-01",204.0859,204.0859,201.5663,201.5663,471.0],["1989-05-02",204.0859,204.0859,201.5663,201.5663,254.0],["1989-05-03",204.0859,204.0859,201.5663,201.5663,983.0],["1989-05-04",201.5663,201.5663,196.5272,199.0467,1442.0],["1989-05-05",201.5663,201.5663,199.0467,199.0467,440.0],["1989-05-08",161.2531,173.851,161.2531,168.8119,14381.0],["1989-05-09",171.3314,171.3314,163.7727,168.8119,6956.0],["1989-05-10",168.8117,171.3313,166.2922,166.2922,964.0],["1989-05-11",163.7727,171.3314,163.7727,168.8119,2024.0],["1989-05-12",171.3313,171.3313,166.2922,166.2922,918.0],["1989-05-15",166.2922,176.3705,166.2922,173.851,5003.0],["1989-05-16",171.3314,173.851,171.3314,173.851,1981.0],["1989-05-17",171.3313,171.3313,168.8118,171.3313,2003.0],["1989-05-18",168.8117,168.8117,163.7726,166.2922,2365.0],["1989-05-19",166.2922,171.3313,166.2922,171.3313,694.0],["1989-05-22",168.8117,168.8117,166.2922,166.2922,71.0],["1989-05-23",166.2923,168.8119,166.2923,168.8119,332.0],["1989-05-24",166.2923,166.2923,163.7727,163.7727,5667.0],["1989-05-25",163.7727,168.8119,163.7727,168.8119,1104.0],["1989-05-26",166.2923,168.8119,166.2923,168.8119,71.0],["1989-05-30",166.2922,168.8117,166.2922,166.2922,1042.0],["1989-05-31",168.8118,173.851,168.8118,173.851,2468.0],["1989-06-01",173.851,183.9293,173.851,183.9293,809.0],["1989-06-02",186.4488,186.4488,178.8901,178.8901,1082.0],["1989-06-05",181.4097,181.4097,173.851,173.851,236.0],["1989-06-06",178.8902,178.8902,176.3706,176.3706,481.0],["1989-06-07",176.3706,178.8902,173.851,176.3706,71.0],["1989-06-08",173.851,176.3705,171.3314,173.851,682.0],["1989-06-09",171.3314,173.851,168.8118,173.851,375.0],["1989-06-12",176.3705,176.3705,173.851,173.851,279.0],["1989-06-13",171.3313,173.8509,168.8118,171.3313,149.0],["1989-06-14",171.3314,178.8902,166.2923,168.8119,23281.0],["1989-06-15",166.2922,173.851,163.7727,173.851,2334.0],["1989-06-16",171.3314,178.8901,171.3314,173.851,958.0],["1989-06-19",171.3314,173.851,171.3314,173.851,121.0],["1989-06-20",173.8509,176.3705,171.3313,171.3313,310.0],["1989-06-21",171.3313,171.3313,168.8118,171.3313,409.0],["1989-06-22",168.8118,173.8509,168.8118,171.3313,2576.0],["1989-06-23",173.851,176.3706,173.851,176.3706,211.0],["1989-06-26",176.3706,178.8902,176.3706,176.3706,552.0],["1989-06-27",176.3706,178.8902,176.3706,176.3706,279.0],["1989-06-28",176.3705,186.4488,173.8509,178.8901,3395.0],["1989-06-29",181.4097,181.4097,176.3705,178.8901,1070.0],["1989-06-30",178.8902,181.4097,178.8902,181.4097,1900.0],["1989-07-03",178.8901,178.8901,178.8901,178.8901,59.0],["1989-07-05",178.8902,178.8902,176.3706,176.3706,183.0],["1989-07-06",178.8901,188.9684,178.8901,188.9684,3007.0],["1989-07-07",188.9684,188.9684,181.4097,186.4488,905.0],["1989-07-10",183.9292,186.4488,181.4097,186.4488,344.0],["1989-07-11",183.9293,194.0076,183.9293,191.488,2520.0],["1989-07-12",191.488,191.488,186.4488,191.488,763.0],["1989-07-13",191.488,201.5663,191.488,199.0467,4303.0],["1989-07-14",199.0468,204.0859,199.0468,201.5663,1541.0],["1989-07-17",201.5664,204.086,199.0468,204.086,1770.0],["1989-07-18",204.0859,206.6055,201.5663,201.5663,1798.0],["1989-07-19",206.6055,206.6055,201.5664,206.6055,1454.0],["1989-07-20",206.6055,211.6447,201.5663,201.5663,3959.0],["1989-07-21",199.0468,201.5663,196.5272,196.5272,704.0],["1989-07-24",196.5272,196.5272,196.5272,196.5272,202.0],["1989-07-25",196.5272,196.5272,196.5272,196.5272,211.0],["1989-07-26",194.0076,194.0076,188.9684,188.9684,1578.0],["1989-07-27",188.9685,188.9685,183.9293,183.9293,1414.0],["1989-07-28",186.4489,186.4489,183.9293,183.9293,56.0],["1989-07-31",183.9293,186.4489,183.9293,183.9293,245.0],["1989-08-01",186.4489,186.4489,183.9293,183.9293,825.0],["1989-08-02",186.4489,186.4489,181.4097,181.4097,518.0],["1989-08-03",183.9293,191.488,183.9293,188.9684,942.0],["1989-08-04",188.9684,188.9684,188.9684,188.9684,43.0],["1989-08-07",188.9684,196.5272,188.9684,196.5272,899.0],["1989-08-08",194.0076,194.0076,188.9684,191.488,121.0],["1989-08-09",194.0076,194.0076,188.9684,188.9684,663.0],["1989-08-10",191.488,199.0468,188.9684,196.5272,1435.0],["1989-08-11",196.5272,196.5272,194.0076,196.5272,1128.0],["1989-08-14",186.4489,186.4489,176.3706,183.9293,1246.0],["1989-08-15",181.4097,181.4097,176.3705,178.8901,1451.0],["1989-08-16",181.4098,181.4098,176.3706,176.3706,1166.0],["1989-08-17",176.3705,176.3705,168.8118,171.3313,1190.0],["1989-08-18",171.3314,176.3705,171.3314,173.851,505.0],["1989-08-21",173.851,176.3705,173.851,173.851,471.0],["1989-08-22",173.851,176.3706,173.851,176.3706,921.0],["1989-08-23",173.8509,178.8901,173.8509,178.8901,849.0],["1989-08-24",178.8902,186.4489,178.8902,183.9293,502.0],["1989-08-25",181.4097,183.9293,181.4097,181.4097,2709.0],["1989-08-28",183.9293,183.9293,181.4097,183.9293,211.0],["1989-08-29",183.9293,183.9293,181.4097,181.4097,279.0],["1989-08-30",181.4097,183.9293,181.4097,181.4097,1287.0],["1989-08-31",181.4097,181.4097,181.4097,181.4097,248.0],["1989-09-01",181.4097,183.9293,181.4097,183.9293,133.0],["1989-09-05",183.9293,196.5272,183.9293,191.488,1739.0],["1989-09-06",196.5273,209.1252,196.5273,209.1252,7099.0],["1989-09-07",209.1251,209.1251,199.0467,199.0467,4517.0],["1989-09-08",199.0468,206.6055,199.0468,204.086,2957.0],["1989-09-11",201.5664,211.6447,201.5664,209.1252,3652.0],["1989-09-12",211.6447,211.6447,206.6055,206.6055,3348.0],["1989-09-13",209.1251,216.6838,206.6055,211.6447,11203.0],["1989-09-14",211.6447,211.6447,206.6056,209.1252,1826.0],["1989-09-15",209.1252,211.6447,206.6056,209.1252,3116.0],["1989-09-18",211.6447,211.6447,206.6056,209.1252,1085.0],["1989-09-19",206.6055,209.1251,201.5664,204.086,1225.0],["1989-09-20",204.0859,206.6055,201.5663,201.5663,2086.0],["1989-09-21",201.5664,224.2426,201.5664,219.2034,11854.0],["1989-09-22",221.723,234.3208,219.2034,234.3208,8789.0],["1989-09-25",234.3209,234.3209,224.2426,224.2426,1922.0],["1989-09-26",224.2426,234.3209,224.2426,231.8013,3246.0],["1989-09-27",234.3208,239.36,231.8013,234.3208,2210.0],["1989-09-28",231.8013,231.8013,226.7621,231.8013,1910.0],["1989-09-29",229.2817,234.3208,229.2817,234.3208,1290.0],["1989-10-02",234.3209,234.3209,226.7621,229.2817,859.0],["1989-10-03",231.8013,234.3208,226.7621,226.7621,4008.0],["1989-10-04",226.7621,236.8404,226.7621,236.8404,4718.0],["1989-10-05",236.8405,236.8405,231.8013,231.8013,2970.0],["1989-10-06",234.3209,234.3209,226.7621,231.8013,3069.0],["1989-10-09",231.8013,231.8013,226.7621,229.2817,1290.0],["1989-10-10",231.8013,231.8013,226.7621,229.2817,645.0],["1989-10-11",226.7621,226.7621,224.2426,224.2426,2737.0],["1989-10-12",226.7621,231.8013,226.7621,229.2817,1708.0],["1989-10-13",231.8013,231.8013,216.6839,216.6839,9412.0],["1989-10-16",209.1251,224.2426,206.6055,221.723,3382.0],["1989-10-17",219.2034,224.2426,216.6838,224.2426,1965.0],["1989-10-18",224.2426,224.2426,219.2034,219.2034,202.0],["1989-10-19",219.2034,241.8796,219.2034,241.8796,3258.0],["1989-10-20",246.9187,251.9579,241.8795,246.9187,3491.0],["1989-10-23",239.36,241.8796,229.2817,229.2817,2124.0],["1989-10-24",231.8013,234.3208,221.7229,226.7621,1345.0],["1989-10-25",229.2817,229.2817,226.7621,226.7621,1048.0],["1989-10-26",221.723,226.7621,221.723,221.723,7152.0],["1989-10-27",221.723,226.7621,221.723,224.2426,657.0],["1989-10-30",226.7621,226.7621,224.2425,226.7621,654.0],["1989-10-31",226.7621,226.7621,216.6838,221.723,15454.0],["1989-11-01",221.723,221.723,211.6447,221.723,16808.0],["1989-11-02",221.723,221.723,216.6839,216.6839,350.0],["1989-11-03",214.1643,216.6839,214.1643,216.6839,326.0],["1989-11-06",216.6837,219.2033,214.1642,214.1642,1271.0],["1989-11-07",214.1642,216.6837,214.1642,214.1642,973.0],["1989-11-08",214.1642,216.6837,214.1642,214.1642,2517.0],["1989-11-09",216.6838,241.8796,216.6838,231.8013,60258.0],["1989-11-10",229.2817,231.8013,226.7621,231.8013,2985.0],["1989-11-13",229.2817,236.8404,229.2817,236.8404,4473.0],["1989-11-14",241.8796,249.4383,236.8404,236.8404,16935.0],["1989-11-15",239.36,244.3992,239.36,244.3992,3819.0],["1989-11-16",246.9187,254.4774,246.9187,251.9578,12155.0],["1989-11-17",254.4776,256.9972,254.4776,256.9972,1206.0],["1989-11-20",254.4774,256.997,251.9578,251.9578,2235.0],["1989-11-21",246.9187,251.9578,244.3991,251.9578,1829.0],["1989-11-22",246.9187,249.4383,244.3992,244.3992,1956.0],["1989-11-24",246.9187,254.4774,246.9187,251.9578,1345.0],["1989-11-27",251.958,267.0754,251.958,262.0363,6172.0],["1989-11-28",267.0754,267.0754,259.5167,262.0363,2840.0],["1989-11-29",262.0362,272.1146,262.0362,272.1146,8209.0],["1989-11-30",272.1146,272.1146,259.5167,264.5559,4833.0],["1989-12-01",262.0363,269.595,262.0363,267.0754,1311.0],["1989-12-04",267.0755,274.6342,267.0755,274.6342,2985.0],["1989-12-05",277.1537,277.1537,272.1146,272.1146,4170.0],["1989-12-06",274.6341,274.6341,269.5949,269.5949,989.0],["1989-12-07",269.595,287.2321,269.595,274.6342,11244.0],["1989-12-08",277.1538,282.1929,274.6342,282.1929,4783.0],["1989-12-11",284.7125,287.2321,282.1929,284.7125,10233.0],["1989-12-12",284.7124,294.7908,282.1929,292.2712,7750.0],["1989-12-13",289.7517,294.7908,287.2321,289.7517,8386.0],["1989-12-14",289.7517,289.7517,277.1538,284.7125,5354.0],["1989-12-15",282.1929,282.1929,254.4775,267.0754,9970.0],["1989-12-18",264.5558,264.5558,251.9579,259.5166,5317.0],["1989-12-19",256.9971,272.1146,256.9971,272.1146,1767.0],["1989-12-20",282.1929,289.7517,277.1538,282.1929,8860.0],["1989-12-21",292.2712,294.7908,287.232,292.2712,6284.0],["1989-12-22",292.2713,292.2713,287.2321,289.7517,4765.0],["1989-12-26",287.232,294.7908,284.7124,292.2712,1107.0],["1989-12-27",294.7907,299.8299,289.7515,297.3103,9006.0],["1989-12-28",297.3103,297.3103,292.2711,294.7907,2031.0],["1989-12-29",292.2713,292.2713,289.7517,289.7517,657.0],["1990-01-02",287.232,287.232,282.1929,287.232,1739.0],["1990-01-03",284.7125,287.2321,279.6734,282.1929,3367.0],["1990-01-04",282.1929,287.2321,282.1929,284.7125,6733.0],["1990-01-05",282.1929,284.7125,282.1929,284.7125,2815.0],["1990-01-08",287.232,289.7516,284.7124,287.232,484.0],["1990-01-09",284.7125,284.7125,282.1929,282.1929,1345.0],["1990-01-10",282.1929,289.7516,282.1929,287.232,1187.0],["1990-01-11",284.7124,287.232,284.7124,287.232,1045.0],["1990-01-12",282.1929,282.1929,282.1929,282.1929,484.0],["1990-01-15",277.1537,282.1929,277.1537,279.6733,3562.0],["1990-01-16",274.6341,279.6732,272.1145,277.1537,1721.0],["1990-01-17",279.6734,284.7125,277.1538,282.1929,555.0],["1990-01-18",279.6733,279.6733,267.0754,267.0754,2499.0],["1990-01-19",272.1146,272.1146,269.595,272.1146,605.0],["1990-01-22",272.1146,272.1146,267.0754,267.0754,1237.0],["1990-01-23",267.0753,272.1145,267.0753,269.5949,2561.0],["1990-01-24",269.595,272.1146,267.0754,272.1146,2207.0],["1990-01-25",272.1146,274.6342,269.595,272.1146,3404.0],["1990-01-26",269.595,272.1146,262.0363,262.0363,1494.0],["1990-01-29",259.5166,262.0362,251.9578,251.9578,769.0],["1990-01-30",251.9579,256.997,249.4383,254.4774,1274.0],["1990-01-31",254.4776,267.0755,254.4776,264.5559,1259.0],["1990-02-01",264.5558,272.1146,264.5558,272.1146,2368.0],["1990-02-02",267.0755,269.5951,264.5559,264.5559,1035.0],["1990-02-05",262.0363,269.595,262.0363,267.0754,1237.0],["1990-02-06",267.0754,282.1929,267.0754,282.1929,4926.0],["1990-02-07",279.6733,289.7516,279.6733,287.232,7177.0],["1990-02-08",289.7516,289.7516,284.7124,287.232,2350.0],["1990-02-09",289.7516,292.2712,287.232,292.2712,1566.0],["1990-02-12",292.2712,292.2712,287.232,287.232,989.0],["1990-02-13",289.7517,292.2713,287.2321,289.7517,1023.0],["1990-02-14",292.2711,294.7907,292.2711,294.7907,2632.0],["1990-02-15",292.2713,302.3496,292.2713,302.3496,4458.0],["1990-02-16",302.3495,304.8691,292.2712,292.2712,8934.0],["1990-02-20",292.2712,294.7908,279.6734,282.1929,2300.0],["1990-02-21",277.1538,282.1929,274.6342,282.1929,1293.0],["1990-02-22",279.6734,289.7517,279.6734,289.7517,1128.0],["1990-02-23",279.6734,279.6734,262.0363,262.0363,5245.0],["1990-02-26",262.0363,267.0754,262.0363,267.0754,1497.0],["1990-02-27",277.1537,279.6732,274.6341,277.1537,1039.0],["1990-02-28",279.6734,287.2321,279.6734,282.1929,5540.0],["1990-03-01",287.232,287.232,279.6733,279.6733,4325.0],["1990-03-02",282.1929,282.1929,279.6733,279.6733,2272.0],["1990-03-05",282.1928,287.232,277.1537,277.1537,1144.0],["1990-03-06",282.1929,289.7517,282.1929,284.7125,1634.0],["1990-03-07",287.2321,287.2321,282.1929,282.1929,760.0],["1990-03-08",282.1929,284.7125,274.6342,279.6733,1101.0],["1990-03-09",279.6733,279.6733,277.1537,279.6733,471.0],["1990-03-12",272.1145,272.1145,267.0753,269.5949,2266.0],["1990-03-13",269.5951,269.5951,264.5559,264.5559,2068.0],["1990-03-14",267.0755,274.6342,267.0755,274.6342,13628.0],["1990-03-15",272.1145,274.6341,269.5949,269.5949,4697.0],["1990-03-16",272.1146,274.6342,272.1146,274.6342,5713.0],["1990-03-19",274.6342,274.6342,272.1146,274.6342,5189.0],["1990-03-20",274.6342,282.1929,272.1146,282.1929,12670.0],["1990-03-21",282.1929,282.1929,279.6733,279.6733,1432.0],["1990-03-22",282.1929,287.232,279.6733,279.6733,5478.0],["1990-03-23",277.1537,282.1929,272.1146,272.1146,1271.0],["1990-03-26",274.6341,282.1928,274.6341,277.1537,1209.0],["1990-03-27",274.6341,279.6732,274.6341,277.1537,670.0],["1990-03-28",272.1146,274.6342,264.5558,267.0754,5623.0],["1990-03-29",269.5949,277.1537,269.5949,277.1537,1494.0],["1990-03-30",277.1538,284.7125,277.1538,284.7125,2353.0],["1990-04-02",282.1929,282.1929,277.1538,282.1929,797.0],["1990-04-03",282.193,282.193,274.6342,274.6342,4991.0],["1990-04-04",274.6342,277.1537,272.1146,272.1146,4814.0],["1990-04-05",272.1146,282.1929,272.1146,279.6733,8035.0],["1990-04-06",279.6734,282.193,274.6342,274.6342,2827.0],["1990-04-09",274.6342,279.6733,274.6342,279.6733,3032.0],["1990-04-10",277.1537,282.1929,272.1146,272.1146,5385.0],["1990-04-11",272.1145,274.6341,267.0753,269.5949,3298.0],["1990-04-12",267.0753,274.6341,267.0753,269.5949,654.0],["1990-04-16",269.5949,274.6341,269.5949,269.5949,2942.0],["1990-04-17",267.0754,269.595,267.0754,267.0754,1466.0],["1990-04-18",267.0754,269.595,267.0754,267.0754,521.0],["1990-04-19",267.0753,272.1145,264.5558,269.5949,1116.0],["1990-04-20",267.0755,267.0755,264.5559,264.5559,1104.0],["1990-04-23",264.5559,264.5559,251.958,256.9972,2660.0],["1990-04-24",262.0363,262.0363,259.5167,262.0363,1097.0],["1990-04-25",262.0363,264.5559,259.5167,262.0363,1414.0],["1990-04-26",264.5559,269.5951,262.0363,264.5559,1194.0],["1990-04-27",267.0754,277.1537,267.0754,272.1146,3971.0],["1990-04-30",277.1537,282.1929,277.1537,279.6733,5214.0],["1990-05-01",279.6733,284.7125,277.1538,284.7125,3047.0],["1990-05-02",284.7125,289.7517,282.1929,289.7517,6209.0],["1990-05-03",287.232,289.7516,279.6733,279.6733,5847.0],["1990-05-04",279.6733,292.2712,279.6733,292.2712,3822.0],["1990-05-07",289.7515,297.3103,289.7515,297.3103,1891.0],["1990-05-08",294.7908,302.3496,294.7908,302.3496,3519.0],["1990-05-09",299.8298,304.869,294.7907,294.7907,1116.0],["1990-05-10",297.3103,322.5061,297.3103,322.5061,5667.0],["1990-05-11",322.5061,340.1431,322.5061,340.1431,8215.0],["1990-05-14",337.6237,342.6629,337.6237,337.6237,8541.0],["1990-05-15",335.104,340.1431,332.5844,340.1431,3190.0],["1990-05-16",342.6627,342.6627,337.6235,340.1431,4083.0],["1990-05-17",337.6237,352.7412,337.6237,352.7412,4737.0],["1990-05-18",352.741,357.7802,350.2214,357.7802,1826.0],["1990-05-21",355.2607,360.2999,350.2216,350.2216,2068.0],["1990-05-22",350.2214,352.741,340.1431,342.6627,3097.0],["1990-05-23",337.6235,342.6627,332.5843,342.6627,7186.0],["1990-05-24",342.6629,342.6629,337.6237,337.6237,4517.0],["1990-05-25",327.5453,330.0649,325.0258,327.5453,1624.0],["1990-05-29",319.9867,330.065,319.9867,325.0258,2229.0],["1990-05-30",325.0256,345.1823,325.0256,342.6627,5955.0],["1990-05-31",342.6627,360.2997,342.6627,357.7802,3863.0],["1990-06-01",355.2608,357.7804,352.7412,352.7412,1345.0],["1990-06-04",352.7412,357.7803,352.7412,355.2608,2480.0],["1990-06-05",357.7801,357.7801,332.5843,332.5843,2396.0],["1990-06-06",330.065,330.065,312.4279,325.0258,12515.0],["1990-06-07",327.5453,330.0649,322.5062,327.5453,6584.0],["1990-06-08",322.5062,322.5062,317.467,319.9866,679.0],["1990-06-11",317.467,330.0649,317.467,327.5453,2520.0],["1990-06-12",327.5454,340.1433,327.5454,337.6237,1352.0],["1990-06-13",340.1431,350.2214,340.1431,342.6627,2647.0],["1990-06-14",337.6236,340.1432,332.5844,335.104,949.0],["1990-06-15",342.6629,342.6629,335.1042,337.6237,1035.0],["1990-06-18",335.1042,335.1042,325.0258,325.0258,2709.0],["1990-06-19",325.0256,325.0256,292.2711,297.3103,6662.0],["1990-06-20",302.3495,307.3887,297.3104,307.3887,5087.0],["1990-06-21",304.8692,309.9083,299.83,302.3496,2297.0],["1990-06-22",304.869,304.869,297.3103,297.3103,3385.0],["1990-06-25",299.8299,304.869,297.3103,304.869,679.0],["1990-06-26",302.3495,307.3887,302.3495,307.3887,645.0],["1990-06-27",307.3887,307.3887,297.3104,299.83,1885.0],["1990-06-28",299.83,302.3496,299.83,302.3496,4278.0],["1990-06-29",309.9082,314.9474,304.869,304.869,4135.0],["1990-07-02",307.3886,312.4277,304.869,309.9081,3779.0],["1990-07-03",309.9083,309.9083,302.3496,302.3496,1538.0],["1990-07-05",297.3103,299.8299,297.3103,297.3103,3342.0],["1990-07-06",297.3104,304.8692,297.3104,302.3496,3860.0],["1990-07-09",297.3103,297.3103,289.7516,292.2712,366.0],["1990-07-10",297.3103,297.3103,294.7907,294.7907,518.0],["1990-07-11",297.3103,304.869,294.7907,304.869,1829.0],["1990-07-12",302.3495,327.5453,302.3495,322.5061,11033.0],["1990-07-13",322.506,335.1039,317.4669,332.5843,5431.0],["1990-07-16",332.5844,332.5844,330.0649,330.0649,530.0],["1990-07-17",330.0648,330.0648,312.4278,312.4278,2806.0],["1990-07-18",312.4278,312.4278,312.4278,312.4278,1848.0],["1990-07-19",317.467,347.7019,312.4278,345.1824,11517.0],["1990-07-20",345.1825,362.8195,345.1825,362.8195,10298.0],["1990-07-23",352.7411,355.2607,345.1824,350.2216,3894.0],["1990-07-24",352.741,357.7802,352.741,357.7802,7790.0],["1990-07-25",360.2999,365.3391,357.7803,362.8195,9517.0],["1990-07-26",360.2999,360.2999,357.7803,360.2999,3147.0],["1990-07-27",362.8195,362.8195,350.2217,352.7412,3897.0],["1990-07-30",352.741,357.7802,350.2214,357.7802,3540.0],["1990-07-31",355.2608,360.2999,355.2608,355.2608,5261.0],["1990-08-01",355.2606,360.2997,352.741,357.7802,2133.0],["1990-08-02",372.8976,390.5347,372.8976,388.0151,19341.0],["1990-08-03",385.4957,398.0936,382.9761,395.574,9657.0],["1990-08-06",398.0937,420.7699,398.0937,405.6524,12044.0],["1990-08-07",403.1326,403.1326,382.9759,388.0151,5230.0],["1990-08-08",390.5349,393.0545,360.2999,370.3783,9061.0],["1990-08-09",365.3391,372.8978,352.7412,370.3783,8076.0],["1990-08-10",372.8976,388.0151,370.378,388.0151,3410.0],["1990-08-13",385.4955,388.0151,382.9759,388.0151,2775.0],["1990-08-14",388.0152,410.6914,385.4956,403.1327,4653.0],["1990-08-15",408.1718,408.1718,403.1327,403.1327,3794.0],["1990-08-16",405.6523,425.8089,405.6523,420.7698,6051.0],["1990-08-17",423.2895,435.8874,418.2503,418.2503,11885.0],["1990-08-20",420.7696,425.8088,418.2501,425.8088,2486.0],["1990-08-21",425.8089,425.8089,388.0152,400.6131,10704.0],["1990-08-22",403.1326,405.6522,398.0935,398.0935,3974.0],["1990-08-23",393.0545,393.0545,352.7412,355.2608,3720.0],["1990-08-24",360.2999,370.3783,357.7803,370.3783,3850.0],["1990-08-27",372.8976,380.4563,370.378,380.4563,1959.0],["1990-08-28",380.4566,380.4566,375.4174,375.4174,1748.0],["1990-08-29",377.937,377.937,375.4174,375.4174,22.0],["1990-08-30",377.937,380.4566,370.3783,370.3783,1745.0],["1990-08-31",370.3781,372.8977,365.339,365.339,3739.0],["1990-09-04",367.8587,377.937,367.8587,375.4174,1748.0],["1990-09-05",375.4172,388.0151,375.4172,388.0151,3906.0],["1990-09-06",390.5347,395.5738,388.0151,388.0151,4163.0],["1990-09-07",390.5347,400.613,388.0151,398.0935,4830.0],["1990-09-10",398.0935,400.613,395.5739,398.0935,1690.0],["1990-09-11",398.0936,413.2111,398.0936,410.6915,3364.0],["1990-09-12",415.7307,418.2503,410.6916,418.2503,3627.0],["1990-09-13",418.2501,435.8872,418.2501,435.8872,6925.0],["1990-09-14",430.848,448.4851,430.848,448.4851,5189.0],["1990-09-17",443.4459,443.4459,435.8872,435.8872,2716.0],["1990-09-18",438.4066,438.4066,413.2109,428.3283,5112.0],["1990-09-19",428.3285,433.3677,423.2894,433.3677,5140.0],["1990-09-20",430.8479,433.3675,423.2892,428.3283,7025.0],["1990-09-21",433.3676,443.4459,430.848,435.8872,6755.0],["1990-09-24",433.3677,435.8872,413.2111,420.7698,5667.0],["1990-09-25",423.2893,423.2893,395.5739,400.6131,5887.0],["1990-09-26",398.0934,398.0934,372.8976,372.8976,5930.0],["1990-09-27",375.4174,375.4174,362.8195,367.8586,16241.0],["1990-09-28",365.3389,380.4563,357.7801,380.4563,3190.0],["1990-10-01",380.4563,385.4955,377.9367,380.4563,3686.0],["1990-10-02",380.4563,388.015,380.4563,380.4563,4951.0],["1990-10-03",382.9759,390.5347,382.9759,385.4955,1795.0],["1990-10-04",385.4955,388.0151,382.9759,385.4955,372.0],["1990-10-05",380.4564,393.0543,380.4564,390.5347,1814.0],["1990-10-08",385.4955,388.0151,382.9759,385.4955,574.0],["1990-10-09",382.9761,395.574,382.9761,395.574,2062.0],["1990-10-10",395.5738,395.5738,388.0151,388.0151,2254.0],["1990-10-11",393.0545,393.0545,362.8195,367.8586,2223.0],["1990-10-12",362.8195,362.8195,345.1825,355.2608,2117.0],["1990-10-15",350.2216,362.8195,345.1825,355.2608,1783.0],["1990-10-16",357.7803,357.7803,355.2608,355.2608,155.0],["1990-10-17",352.7412,367.8586,350.2216,362.8195,849.0],["1990-10-18",367.8586,377.937,362.8195,367.8586,2725.0],["1990-10-19",367.8586,367.8586,347.702,350.2216,1770.0],["1990-10-22",350.2216,355.2608,347.702,355.2608,1469.0],["1990-10-23",355.2608,357.7804,350.2217,352.7412,1913.0],["1990-10-24",352.7412,355.2608,352.7412,355.2608,3540.0],["1990-10-25",355.2606,355.2606,337.6235,342.6627,8203.0],["1990-10-26",337.6237,337.6237,322.5062,325.0258,3934.0],["1990-10-29",325.0257,342.6627,322.5061,335.104,1990.0],["1990-10-30",330.0648,335.1039,330.0648,332.5843,837.0],["1990-10-31",337.6237,342.6629,327.5454,337.6237,4883.0],["1990-11-01",335.104,342.6627,335.104,340.1431,688.0],["1990-11-02",342.6629,355.2608,342.6629,355.2608,3667.0],["1990-11-05",360.2997,360.2997,347.7018,357.7802,834.0],["1990-11-06",355.2608,355.2608,345.1825,352.7412,3069.0],["1990-11-07",350.2214,350.2214,342.6627,342.6627,2027.0],["1990-11-08",342.6626,342.6626,332.5843,332.5843,2077.0],["1990-11-09",332.5846,352.7412,332.5846,352.7412,3590.0],["1990-11-12",347.702,347.702,314.9475,317.4671,6591.0],["1990-11-13",319.9865,319.9865,302.3495,314.9474,6175.0],["1990-11-14",319.9865,319.9865,304.869,304.869,2793.0],["1990-11-15",307.3886,307.3886,287.2319,294.7907,2812.0],["1990-11-16",294.7908,299.83,294.7908,299.83,3391.0],["1990-11-19",299.8299,299.8299,292.2712,292.2712,3419.0],["1990-11-20",292.2712,297.3103,287.232,287.232,4566.0],["1990-11-21",289.7517,289.7517,284.7125,284.7125,6008.0],["1990-11-23",284.7125,287.2321,284.7125,284.7125,3841.0],["1990-11-26",284.7124,287.232,284.7124,287.232,8227.0],["1990-11-27",287.2321,307.3887,287.2321,307.3887,3943.0],["1990-11-28",312.4279,317.4671,299.83,302.3496,4005.0],["1990-11-29",307.3886,314.9473,307.3886,312.4278,4613.0],["1990-11-30",314.9475,327.5454,314.9475,319.9866,3993.0],["1990-12-03",314.9474,317.4669,309.9082,314.9474,2241.0],["1990-12-04",309.9082,309.9082,302.3495,304.869,1510.0],["1990-12-05",304.8692,307.3887,294.7908,302.3496,7474.0],["1990-12-06",297.3104,297.3104,287.2321,289.7517,1104.0],["1990-12-07",284.7125,287.232,274.6342,279.6733,1872.0],["1990-12-10",279.6732,279.6732,272.1145,277.1537,3131.0],["1990-12-11",279.6732,292.2711,269.5949,269.5949,3178.0],["1990-12-12",267.0754,267.0754,251.9579,267.0754,10766.0],["1990-12-13",269.595,287.2321,267.0754,284.7125,5041.0],["1990-12-14",284.7124,297.3103,284.7124,292.2712,3404.0],["1990-12-17",292.2711,297.3103,289.7515,294.7907,4182.0],["1990-12-18",294.7907,299.8299,294.7907,297.3103,887.0],["1990-12-19",299.83,302.3495,297.3104,299.83,2238.0],["1990-12-20",292.2712,294.7908,287.232,287.232,4452.0],["1990-12-21",287.232,287.232,277.1537,277.1537,1708.0],["1990-12-24",277.1537,277.1537,269.5949,269.5949,620.0],["1990-12-26",269.595,272.1146,269.595,272.1146,5146.0],["1990-12-27",274.6342,287.2321,274.6342,284.7125,1882.0],["1990-12-28",284.7124,289.7516,284.7124,287.232,1438.0],["1990-12-31",287.2321,299.83,287.2321,299.83,1008.0],["1991-01-02",297.3103,297.3103,292.2711,294.7907,400.0],["1991-01-03",294.7907,294.7907,277.1537,277.1537,2465.0],["1991-01-04",279.6733,279.6733,267.0754,267.0754,468.0],["1991-01-07",267.0754,274.6342,262.0362,272.1146,3643.0],["1991-01-08",274.6341,277.1537,269.5949,269.5949,1206.0],["1991-01-09",269.5949,272.1145,256.9971,259.5166,4256.0],["1991-01-10",259.5167,259.5167,254.4776,256.9972,3667.0],["1991-01-11",254.4774,254.4774,241.8795,251.9578,3249.0],["1991-01-14",254.4774,256.997,241.8795,246.9187,815.0],["1991-01-15",246.9188,246.9188,226.7621,231.8013,2496.0],["1991-01-16",229.2817,246.9187,229.2817,244.3992,5217.0],["1991-01-17",241.8796,241.8796,221.723,231.8013,14210.0],["1991-01-18",234.3209,234.3209,221.723,221.723,4932.0],["1991-01-21",221.723,256.9971,221.723,249.4383,12837.0],["1991-01-22",249.4383,262.0362,236.8404,246.9187,13547.0],["1991-01-23",249.4383,256.997,241.8795,251.9578,8556.0],["1991-01-24",251.958,264.5559,251.958,262.0363,7201.0],["1991-01-25",256.997,284.7124,256.997,277.1537,14927.0],["1991-01-28",279.6734,287.2321,279.6734,282.1929,5069.0],["1991-01-29",282.1929,289.7517,282.1929,289.7517,1311.0],["1991-01-30",292.2712,292.2712,284.7124,292.2712,6817.0],["1991-01-31",317.4671,317.4671,297.3104,302.3496,6445.0],["1991-02-01",299.8299,299.8299,287.232,297.3103,4365.0],["1991-02-04",297.3104,297.3104,272.1146,282.1929,4089.0],["1991-02-05",274.6342,282.1929,274.6342,279.6733,5363.0],["1991-02-06",277.1538,319.9866,277.1538,307.3887,3081.0],["1991-02-07",299.83,319.9866,297.3104,319.9866,3280.0],["1991-02-08",302.3495,314.9474,302.3495,314.9474,1380.0],["1991-02-11",314.9475,330.0649,312.4279,327.5453,1510.0],["1991-02-12",327.5453,332.5844,325.0257,330.0649,4532.0],["1991-02-13",330.0649,332.5844,327.5453,330.0649,2483.0],["1991-02-14",330.065,330.065,302.3496,302.3496,7852.0],["1991-02-15",302.3495,312.4279,302.3495,307.3887,3599.0],["1991-02-19",302.3495,307.3887,294.7908,307.3887,2024.0],["1991-02-20",304.8691,309.9083,304.8691,307.3887,493.0],["1991-02-21",307.3886,317.4669,307.3886,314.9474,1287.0],["1991-02-22",325.0257,330.0649,317.467,322.5061,2914.0],["1991-02-25",322.5062,322.5062,312.4279,317.4671,2158.0],["1991-02-26",322.5062,327.5454,319.9867,325.0258,2353.0],["1991-02-27",330.0648,357.7802,325.0257,357.7802,13528.0],["1991-02-28",357.7803,370.3782,357.7803,362.8195,6721.0],["1991-03-01",360.2999,370.3782,352.7412,367.8586,4194.0],["1991-03-04",365.3391,365.3391,357.7803,360.2999,4861.0],["1991-03-05",357.7803,370.3782,357.7803,360.2999,2009.0],["1991-03-06",367.8585,372.8976,357.7802,357.7802,3993.0],["1991-03-07",357.7804,357.7804,352.7412,352.7412,2846.0],["1991-03-08",352.7412,355.2608,345.1825,352.7412,1944.0],["1991-03-11",347.702,350.2216,327.5453,327.5453,1693.0],["1991-03-12",327.5453,330.0649,322.5061,322.5061,2415.0],["1991-03-13",325.0258,325.0258,309.9083,319.9866,6107.0],["1991-03-14",322.506,322.506,289.7515,309.9081,8882.0],["1991-03-15",304.8692,325.0258,304.8692,317.4671,6296.0],["1991-03-18",314.9473,317.4669,307.3886,309.9081,1872.0],["1991-03-19",302.3496,307.3887,299.83,302.3496,1321.0],["1991-03-20",297.3104,299.83,289.7516,299.83,2139.0],["1991-03-21",302.3495,309.9083,299.83,299.83,5217.0],["1991-03-22",292.2711,307.3886,292.2711,297.3103,986.0],["1991-03-25",297.3103,302.3495,284.7124,287.232,4104.0],["1991-03-26",287.232,292.2712,277.1537,279.6733,6677.0],["1991-03-27",279.6734,279.6734,249.4384,262.0363,11743.0],["1991-03-28",267.0754,279.6733,267.0754,279.6733,9604.0],["1991-04-01",279.6734,289.7517,279.6734,289.7517,1246.0],["1991-04-02",292.2713,297.3104,289.7517,289.7517,4436.0],["1991-04-03",289.7517,289.7517,274.6342,274.6342,7452.0],["1991-04-04",272.1145,277.1537,272.1145,277.1537,2855.0],["1991-04-05",277.1538,282.1929,277.1538,282.1929,4545.0],["1991-04-08",282.1929,282.1929,279.6734,282.1929,797.0],["1991-04-09",279.6734,282.1929,277.1538,282.1929,636.0],["1991-04-10",282.1929,282.1929,267.0754,267.0754,515.0],["1991-04-11",272.1146,272.1146,264.5559,264.5559,3441.0],["1991-04-12",267.0754,267.0754,246.9188,262.0363,6743.0],["1991-04-15",264.5558,267.0754,256.9971,267.0754,8925.0],["1991-04-16",264.5558,274.6341,259.5166,269.5949,15869.0],["1991-04-17",269.5949,269.5949,259.5166,259.5166,5341.0],["1991-04-18",262.0363,269.595,262.0363,267.0754,7967.0],["1991-04-19",264.5557,289.7515,264.5557,277.1537,18337.0],["1991-04-22",274.6342,277.1537,269.595,272.1146,4123.0],["1991-04-23",274.6342,277.1538,262.0363,262.0363,3736.0],["1991-04-24",264.5558,277.1537,264.5558,272.1146,4498.0],["1991-04-25",264.5558,274.6341,264.5558,269.5949,3736.0],["1991-04-26",267.0754,272.1146,267.0754,272.1146,1011.0],["1991-04-29",282.1928,282.1928,277.1537,277.1537,3249.0],["1991-04-30",274.6342,279.6733,272.1146,279.6733,4399.0],["1991-05-01",279.6733,304.8691,279.6733,299.83,5127.0],["1991-05-02",299.83,302.3496,297.3104,302.3496,1907.0],["1991-05-03",302.3495,302.3495,294.7908,299.83,1051.0],["1991-05-06",302.3495,309.9082,299.8299,304.869,2136.0],["1991-05-07",302.3494,302.3494,297.3103,297.3103,1597.0],["1991-05-08",299.83,302.3496,299.83,302.3496,5831.0],["1991-05-09",299.83,307.3887,299.83,302.3496,1888.0],["1991-05-10",304.869,312.4278,302.3495,304.869,2195.0],["1991-05-13",309.9082,322.5061,309.9082,312.4278,1460.0],["1991-05-14",317.4669,319.9865,309.9081,309.9081,1023.0],["1991-05-15",307.3887,307.3887,299.83,302.3496,4374.0],["1991-05-16",302.3495,312.4279,299.83,307.3887,4573.0],["1991-05-17",302.3496,304.8692,299.83,302.3496,1931.0],["1991-05-20",302.3495,302.3495,292.2712,292.2712,2765.0],["1991-05-21",294.7908,294.7908,289.7517,289.7517,1190.0],["1991-05-22",289.7516,292.2712,279.6733,279.6733,657.0],["1991-05-23",282.1928,289.7515,277.1537,277.1537,4554.0],["1991-05-24",277.1538,284.7125,272.1146,284.7125,5289.0],["1991-05-28",282.1929,284.7125,279.6734,282.1929,1779.0],["1991-05-29",282.1928,287.232,277.1537,277.1537,3639.0],["1991-05-30",279.6734,292.2713,277.1538,289.7517,6870.0],["1991-05-31",289.7515,294.7907,287.2319,294.7907,2753.0],["1991-06-03",294.7907,294.7907,292.2711,294.7907,3100.0],["1991-06-04",292.2712,294.7908,289.7516,292.2712,1488.0],["1991-06-05",292.2712,294.7908,282.1929,284.7125,2266.0],["1991-06-06",287.232,287.232,277.1537,277.1537,1569.0],["1991-06-07",272.1146,272.1146,267.0754,272.1146,1903.0],["1991-06-10",267.0754,272.1146,267.0754,267.0754,983.0],["1991-06-11",272.1146,279.6733,267.0754,279.6733,2269.0],["1991-06-12",279.6732,279.6732,272.1145,277.1537,1184.0],["1991-06-13",274.6342,274.6342,262.0363,267.0754,5282.0],["1991-06-14",267.0754,267.0754,259.5167,262.0363,2062.0],["1991-06-17",262.0363,262.0363,256.9972,256.9972,3075.0],["1991-06-18",256.9972,264.5559,249.4384,264.5559,14570.0],["1991-06-19",262.0362,262.0362,259.5166,259.5166,5713.0],["1991-06-20",264.5558,267.0754,259.5167,267.0754,3500.0],["1991-06-21",267.0754,277.1537,267.0754,272.1146,3785.0],["1991-06-24",272.1146,272.1146,251.958,256.9972,4325.0],["1991-06-25",256.997,256.997,251.9578,251.9578,2654.0],["1991-06-26",251.9578,254.4774,251.9578,251.9578,1823.0],["1991-06-27",251.958,262.0363,251.958,262.0363,2254.0],["1991-06-28",264.5557,277.1537,262.0362,277.1537,5363.0],["1991-07-01",279.6734,284.7125,274.6342,274.6342,2037.0],["1991-07-02",272.1146,274.6342,267.0754,272.1146,1869.0],["1991-07-03",272.1146,272.1146,269.595,272.1146,682.0],["1991-07-05",272.1146,274.6342,269.595,274.6342,1076.0],["1991-07-08",272.1145,272.1145,269.5949,269.5949,713.0],["1991-07-09",267.0755,269.5951,264.5559,264.5559,2111.0],["1991-07-10",264.5559,264.5559,256.9972,256.9972,2018.0],["1991-07-11",256.997,256.997,241.8796,241.8796,8987.0],["1991-07-12",244.3991,256.997,239.36,254.4774,7217.0],["1991-07-15",256.997,262.0362,246.9187,254.4774,2533.0],["1991-07-16",254.4775,274.6342,254.4775,272.1146,4216.0],["1991-07-17",274.6342,282.1929,274.6342,279.6733,4582.0],["1991-07-18",274.6342,289.7517,274.6342,289.7517,5444.0],["1991-07-19",287.2321,302.3496,287.2321,302.3496,7710.0],["1991-07-22",302.3495,302.3495,292.2712,292.2712,3816.0],["1991-07-23",292.2712,304.8691,292.2712,299.83,18275.0],["1991-07-24",297.3103,297.3103,292.2711,294.7907,4678.0],["1991-07-25",292.2713,292.2713,289.7517,289.7517,4036.0],["1991-07-26",287.232,292.2712,284.7124,292.2712,3041.0],["1991-07-29",289.7515,297.3103,289.7515,297.3103,1519.0],["1991-07-30",294.7908,312.4279,294.7908,307.3887,9570.0],["1991-07-31",309.9082,314.9473,307.3886,312.4278,4511.0],["1991-08-01",314.9475,314.9475,302.3496,302.3496,3915.0],["1991-08-02",304.8691,304.8691,299.83,299.83,3212.0],["1991-08-05",297.3104,302.3495,297.3104,299.83,5670.0],["1991-08-06",297.3104,299.83,294.7908,299.83,533.0],["1991-08-07",299.83,299.83,297.3104,299.83,598.0],["1991-08-08",294.7908,299.83,292.2712,299.83,1587.0],["1991-08-09",299.83,299.83,294.7908,299.83,1451.0],["1991-08-12",297.3104,299.83,297.3104,299.83,1051.0],["1991-08-13",299.83,304.8692,297.3104,302.3496,2223.0],["1991-08-14",302.3496,304.8692,302.3496,302.3496,3382.0],["1991-08-15",302.3495,309.9083,302.3495,307.3887,487.0],["1991-08-16",304.8692,307.3887,302.3496,302.3496,660.0],["1991-08-19",292.2713,292.2713,277.1538,289.7517,1779.0],["1991-08-20",292.2712,297.3103,287.232,292.2712,1690.0],["1991-08-21",304.8691,304.8691,299.83,299.83,3382.0],["1991-08-22",299.8299,304.869,297.3103,297.3103,4086.0],["1991-08-23",297.3103,297.3103,289.7515,294.7907,595.0],["1991-08-26",287.232,292.2712,284.7124,292.2712,1482.0],["1991-08-27",292.2711,299.8299,292.2711,297.3103,1714.0],["1991-08-28",297.3104,304.8692,294.7908,302.3496,3159.0],["1991-08-29",304.869,312.4278,299.8299,312.4278,13823.0],["1991-08-30",317.4671,327.5454,307.3888,325.0258,3556.0],["1991-09-03",325.0257,347.7019,325.0257,345.1824,11427.0],["1991-09-04",345.1822,345.1822,322.506,332.5843,7877.0],["1991-09-05",337.6235,342.6626,332.5843,332.5843,2248.0],["1991-09-06",332.5845,332.5845,325.0258,327.5453,1745.0],["1991-09-09",327.5453,335.104,327.5453,335.104,2750.0],["1991-09-10",335.104,335.104,317.467,322.5061,4461.0],["1991-09-11",317.467,319.9866,317.467,319.9866,685.0],["1991-09-12",319.9865,322.5061,292.2712,304.869,11017.0],["1991-09-13",304.869,304.869,302.3495,304.869,3720.0],["1991-09-16",307.3886,314.9473,302.3495,312.4278,3391.0],["1991-09-17",314.9473,314.9473,309.9081,309.9081,2908.0],["1991-09-18",309.9082,309.9082,304.869,304.869,298.0],["1991-09-19",304.8692,304.8692,294.7908,302.3496,1674.0],["1991-09-20",302.3494,302.3494,294.7907,297.3103,1181.0],["1991-09-23",299.83,307.3887,297.3104,307.3887,474.0],["1991-09-24",307.3886,312.4277,304.869,309.9081,2313.0],["1991-09-25",309.9081,312.4277,309.9081,309.9081,1407.0],["1991-09-26",309.9083,309.9083,304.8691,307.3887,242.0],["1991-09-27",304.8691,304.8691,297.3104,299.83,1125.0],["1991-09-30",304.8691,307.3887,304.8691,307.3887,527.0],["1991-10-01",304.8691,304.8691,297.3104,299.83,465.0],["1991-10-02",294.7907,297.3103,292.2711,297.3103,1559.0],["1991-10-03",294.7907,297.3103,292.2711,294.7907,1702.0],["1991-10-04",297.3103,297.3103,294.7907,294.7907,450.0],["1991-10-07",297.3104,307.3887,292.2712,307.3887,2062.0],["1991-10-08",312.4278,319.9865,309.9082,314.9474,3100.0],["1991-10-09",314.9473,314.9473,309.9082,312.4278,1863.0],["1991-10-10",317.4669,332.5843,314.9473,332.5843,1984.0],["1991-10-11",335.104,335.104,319.9866,322.5061,2694.0],["1991-10-14",319.9865,335.104,319.9865,335.104,4966.0],["1991-10-15",330.0648,337.6236,327.5453,335.104,3912.0],["1991-10-16",335.1041,345.1824,314.9475,319.9866,10831.0],["1991-10-17",322.506,322.506,307.3886,309.9081,3026.0],["1991-10-18",309.9083,317.467,304.8691,307.3887,3224.0],["1991-10-21",309.9083,309.9083,302.3496,302.3496,3568.0],["1991-10-22",304.869,307.3886,304.869,304.869,583.0],["1991-10-23",304.8692,307.3887,302.3496,302.3496,859.0],["1991-10-24",299.83,302.3496,299.83,302.3496,4585.0],["1991-10-25",302.3495,304.869,302.3495,304.869,2093.0],["1991-10-28",302.3496,304.8692,302.3496,302.3496,1014.0],["1991-10-29",302.3496,304.8692,302.3496,302.3496,725.0],["1991-10-30",302.3494,309.9081,302.3494,309.9081,2672.0],["1991-10-31",309.9081,309.9081,304.869,309.9081,980.0],["1991-11-01",312.4279,312.4279,302.3496,302.3496,1283.0],["1991-11-04",302.3495,304.869,302.3495,304.869,2099.0],["1991-11-05",307.3886,312.4277,307.3886,309.9081,694.0],["1991-11-06",309.9082,309.9082,304.869,304.869,313.0],["1991-11-07",304.8692,304.8692,302.3496,302.3496,1779.0],["1991-11-08",304.8692,307.3887,302.3496,302.3496,1953.0],["1991-11-11",302.3496,304.8692,302.3496,302.3496,6051.0],["1991-11-12",302.3495,302.3495,292.2712,292.2712,2424.0],["1991-11-13",289.7516,294.7908,287.232,292.2712,3990.0],["1991-11-14",292.2713,292.2713,289.7517,289.7517,772.0],["1991-11-15",289.7516,289.7516,279.6733,279.6733,7487.0],["1991-11-18",282.1929,289.7517,277.1538,289.7517,6829.0],["1991-11-19",289.7516,289.7516,277.1537,279.6733,818.0],["1991-11-20",284.7124,284.7124,277.1537,277.1537,3109.0],["1991-11-21",279.6734,282.1929,279.6734,282.1929,2933.0],["1991-11-22",279.6732,279.6732,274.6341,277.1537,1677.0],["1991-11-25",272.1146,272.1146,264.5558,267.0754,2238.0],["1991-11-26",264.5558,264.5558,259.5166,259.5166,4573.0],["1991-11-27",259.5166,262.0362,254.4774,254.4774,5028.0],["1991-11-29",251.9579,251.9579,241.8796,241.8796,5524.0],["1991-12-02",241.8796,244.3992,239.36,241.8796,10484.0],["1991-12-03",241.8796,241.8796,231.8013,234.3208,6646.0],["1991-12-04",234.3208,239.36,234.3208,234.3208,2179.0],["1991-12-05",231.8013,236.8405,229.2817,229.2817,4517.0],["1991-12-06",226.7622,231.8013,214.1643,216.6839,11944.0],["1991-12-09",219.2034,226.7621,216.6838,224.2426,21948.0],["1991-12-10",224.2426,226.7622,216.6839,216.6839,7483.0],["1991-12-11",216.6838,216.6838,199.0468,201.5663,7310.0],["1991-12-12",206.6055,244.3992,206.6055,244.3992,15258.0],["1991-12-13",246.9188,262.0362,236.8404,236.8404,6402.0],["1991-12-16",236.8404,239.36,231.8013,234.3208,2858.0],["1991-12-17",234.3209,239.36,231.8013,231.8013,6460.0],["1991-12-18",231.8013,231.8013,216.6839,216.6839,5540.0],["1991-12-19",216.6839,219.2034,216.6839,216.6839,3559.0],["1991-12-20",214.1643,219.2034,211.6447,219.2034,5078.0],["1991-12-23",219.2034,231.8013,211.6446,226.7621,7040.0],["1991-12-24",226.7621,229.2817,224.2426,229.2817,1321.0],["1991-12-26",229.2817,231.8013,226.7621,231.8013,2446.0],["1991-12-27",231.8013,239.36,229.2817,239.36,1606.0],["1991-12-30",241.8796,241.8796,236.8404,239.36,4793.0],["1991-12-31",239.36,241.8796,234.3208,241.8796,4895.0],["1992-01-02",239.36,244.3992,236.8404,239.36,3739.0],["1992-01-03",236.8404,241.8796,234.3209,239.36,849.0],["1992-01-06",241.8796,259.5167,239.36,249.4383,4325.0],["1992-01-07",249.4383,251.9579,239.36,244.3992,9254.0],["1992-01-08",241.8796,251.9579,241.8796,249.4383,2613.0],["1992-01-09",249.4383,249.4383,234.3209,239.36,14493.0],["1992-01-10",236.8404,236.8404,229.2817,234.3208,6315.0],["1992-01-13",236.8404,251.9578,236.8404,251.9578,6070.0],["1992-01-14",254.4775,267.0754,254.4775,267.0754,8816.0],["1992-01-15",274.6342,287.2321,272.1146,274.6342,8317.0],["1992-01-16",274.6341,277.1537,269.5949,277.1537,4566.0],["1992-01-17",274.6342,277.1538,274.6342,274.6342,4607.0],["1992-01-20",274.6342,284.7125,272.1146,272.1146,4414.0],["1992-01-21",274.6342,277.1538,272.1146,274.6342,2620.0],["1992-01-22",272.1145,274.6341,264.5558,269.5949,5158.0],["1992-01-23",269.595,274.6342,269.595,274.6342,856.0],["1992-01-24",274.6341,277.1537,267.0753,269.5949,5258.0],["1992-01-27",269.5951,269.5951,256.9972,256.9972,3060.0],["1992-01-28",256.997,256.997,249.4383,251.9578,2037.0],["1992-01-29",251.9579,251.9579,246.9187,246.9187,5186.0],["1992-01-30",246.9187,251.9579,246.9187,246.9187,5196.0],["1992-01-31",249.4383,251.9578,246.9187,251.9578,7133.0],["1992-02-03",251.958,267.0755,251.958,264.5559,3422.0],["1992-02-04",264.5559,267.0754,256.9971,262.0363,11501.0],["1992-02-05",264.5559,264.5559,256.9972,256.9972,1634.0],["1992-02-06",256.9972,264.5559,256.9972,264.5559,1851.0],["1992-02-07",262.0362,267.0754,259.5166,259.5166,1603.0],["1992-02-10",264.5559,274.6342,264.5559,274.6342,2217.0],["1992-02-11",274.6342,279.6733,272.1146,279.6733,2421.0],["1992-02-12",279.6733,289.7516,274.6342,279.6733,1764.0],["1992-02-13",282.1929,284.7125,267.0754,284.7125,6609.0],["1992-02-14",284.7124,287.232,282.1929,287.232,459.0],["1992-02-18",284.7125,284.7125,277.1538,284.7125,3385.0],["1992-02-19",282.1929,287.232,282.1929,287.232,4086.0],["1992-02-20",284.7125,287.2321,274.6342,282.1929,9356.0],["1992-02-21",279.6734,282.1929,277.1538,282.1929,2316.0],["1992-02-24",274.6341,277.1537,272.1145,277.1537,2257.0],["1992-02-25",279.6732,279.6732,269.5949,277.1537,1609.0],["1992-02-26",277.1538,277.1538,272.1146,274.6342,970.0],["1992-02-27",272.1146,274.6342,269.595,274.6342,930.0],["1992-02-28",272.1146,272.1146,267.0754,272.1146,1265.0],["1992-03-02",267.0753,269.5949,262.0362,269.5949,2217.0],["1992-03-03",264.5559,264.5559,259.5167,264.5559,1023.0],["1992-03-04",264.5559,264.5559,256.9972,256.9972,1172.0],["1992-03-05",256.9971,262.0362,251.9579,259.5166,1736.0],["1992-03-06",256.9971,267.0754,256.9971,267.0754,3364.0],["1992-03-09",267.0755,267.0755,256.9972,256.9972,2167.0],["1992-03-10",254.4776,256.9972,251.958,256.9972,2133.0],["1992-03-11",254.4774,259.5166,251.9578,251.9578,2576.0],["1992-03-12",251.9579,262.0362,249.4383,259.5166,2182.0],["1992-03-13",259.5167,259.5167,254.4776,256.9972,1138.0],["1992-03-16",251.9579,254.4775,249.4383,249.4383,3004.0],["1992-03-17",249.4383,249.4383,241.8796,241.8796,8305.0],["1992-03-18",246.9187,246.9187,241.8796,244.3992,1764.0],["1992-03-19",246.9187,249.4383,244.3992,244.3992,1879.0],["1992-03-20",244.3992,246.9187,244.3992,244.3992,924.0],["1992-03-23",246.9187,254.4774,246.9187,254.4774,1776.0],["1992-03-24",254.4776,262.0363,254.4776,256.9972,1820.0],["1992-03-25",259.5166,259.5166,251.9579,254.4774,1491.0],["1992-03-26",254.4774,256.997,246.9187,246.9187,2638.0],["1992-03-27",244.3991,246.9187,241.8795,246.9187,5465.0],["1992-03-30",249.4383,249.4383,246.9187,246.9187,121.0],["1992-03-31",244.3992,246.9187,241.8796,244.3992,3621.0],["1992-04-01",244.3992,249.4383,244.3992,249.4383,1860.0],["1992-04-02",251.9579,251.9579,246.9188,249.4383,316.0],["1992-04-03",249.4383,254.4774,249.4383,251.9578,450.0],["1992-04-06",254.4776,264.5559,254.4776,264.5559,2957.0],["1992-04-07",274.6342,274.6342,269.595,272.1146,2595.0],["1992-04-08",272.1145,272.1145,254.4774,254.4774,2551.0],["1992-04-09",254.4776,256.9972,249.4384,256.9972,1587.0],["1992-04-10",259.5167,264.5559,256.9972,264.5559,580.0],["1992-04-13",272.1146,282.1929,272.1146,282.1929,3174.0],["1992-04-14",284.7125,294.7908,284.7125,284.7125,5270.0],["1992-04-15",284.7125,284.7125,272.1146,274.6342,1364.0],["1992-04-16",274.6341,277.1537,272.1145,277.1537,1739.0],["1992-04-20",277.1538,277.1538,264.5559,264.5559,1584.0],["1992-04-21",264.5558,264.5558,259.5166,259.5166,3469.0],["1992-04-22",259.5167,267.0754,259.5167,267.0754,1482.0],["1992-04-23",267.0753,277.1537,267.0753,277.1537,2651.0],["1992-04-24",277.1537,299.83,274.6342,299.83,5949.0],["1992-04-27",299.83,299.83,294.7908,299.83,6507.0],["1992-04-28",297.3103,297.3103,294.7907,297.3103,1680.0],["1992-04-29",299.8299,314.9473,297.3103,312.4278,2551.0],["1992-04-30",314.9474,317.467,299.83,307.3887,2824.0],["1992-05-01",307.3886,307.3886,299.8299,304.869,2102.0],["1992-05-04",304.8692,312.4279,302.3496,302.3496,1482.0],["1992-05-05",304.8691,307.3887,299.83,307.3887,704.0],["1992-05-06",307.3886,309.9081,302.3494,309.9081,4250.0],["1992-05-07",309.9083,309.9083,304.8691,307.3887,3233.0],["1992-05-08",307.3887,312.4279,307.3887,307.3887,2945.0],["1992-05-11",307.3886,309.9081,304.869,309.9081,1528.0],["1992-05-12",304.8691,307.3887,284.7125,284.7125,7217.0],["1992-05-13",287.2321,289.7517,279.6733,284.7125,7366.0],["1992-05-14",284.7125,289.7517,282.1929,289.7517,2027.0],["1992-05-15",289.7517,289.7517,282.1929,289.7517,2517.0],["1992-05-18",289.7515,302.3494,289.7515,294.7907,3218.0],["1992-05-19",294.7908,307.3887,294.7908,307.3887,5239.0],["1992-05-20",307.3887,307.3887,304.8691,307.3887,7797.0],["1992-05-21",302.3495,304.869,299.8299,304.869,6433.0],["1992-05-22",302.3495,314.9473,302.3495,312.4278,3562.0],["1992-05-26",322.506,345.1823,322.506,342.6627,11011.0],["1992-05-27",342.6626,345.1822,330.0648,332.5843,16461.0],["1992-05-28",330.0648,337.6235,327.5452,332.5843,2691.0],["1992-05-29",335.1042,337.6237,325.0258,325.0258,1724.0],["1992-06-01",322.5062,330.0649,319.9866,327.5453,2021.0],["1992-06-02",325.0258,327.5454,317.4671,317.4671,3218.0],["1992-06-03",314.9474,314.9474,302.3495,314.9474,3243.0],["1992-06-04",314.9474,322.5061,314.9474,322.5061,2344.0],["1992-06-05",322.5061,325.0257,312.4278,314.9474,2213.0],["1992-06-08",309.9082,314.9474,304.869,304.869,1655.0],["1992-06-09",304.869,309.9082,304.869,304.869,837.0],["1992-06-10",309.9082,312.4278,304.869,304.869,1169.0],["1992-06-11",307.3886,312.4278,304.869,312.4278,1789.0],["1992-06-12",312.4278,322.5061,312.4278,312.4278,1783.0],["1992-06-15",317.4671,319.9867,314.9475,317.4671,1841.0],["1992-06-16",317.467,322.5062,317.467,319.9866,3667.0],["1992-06-17",319.9867,319.9867,317.4671,317.4671,4095.0],["1992-06-18",317.4669,317.4669,312.4278,312.4278,3137.0],["1992-06-19",312.4278,314.9474,309.9082,314.9474,2796.0],["1992-06-22",309.9083,309.9083,304.8691,307.3887,915.0],["1992-06-23",302.3496,304.8692,297.3104,302.3496,1525.0],["1992-06-24",301.3367,306.4012,301.3367,303.869,3404.0],["1992-06-25",301.3367,306.4012,301.3367,303.869,1860.0],["1992-06-26",303.869,306.4012,303.869,303.869,419.0],["1992-06-29",303.8689,308.9333,303.8689,308.9333,2089.0],["1992-06-30",306.401,308.9333,306.401,306.401,2337.0],["1992-07-01",308.9333,308.9333,303.8689,308.9333,1693.0],["1992-07-02",306.4012,306.4012,303.869,303.869,1150.0],["1992-07-06",301.3366,306.401,301.3366,306.401,1035.0],["1992-07-07",306.4012,306.4012,301.3367,301.3367,1463.0],["1992-07-08",301.3367,303.869,301.3367,303.869,1553.0],["1992-07-09",301.3366,308.9333,301.3366,308.9333,2192.0],["1992-07-10",313.9979,316.5301,311.4657,311.4657,924.0],["1992-07-13",308.9332,313.9977,308.9332,313.9977,1965.0],["1992-07-14",313.9979,326.6591,313.9979,326.6591,1451.0],["1992-07-15",326.6591,326.6591,324.1269,324.1269,3016.0],["1992-07-16",324.1269,324.1269,316.5301,324.1269,2895.0],["1992-07-17",324.1269,324.1269,311.4657,311.4657,3326.0],["1992-07-20",306.4012,308.9334,301.3367,303.869,5623.0],["1992-07-21",303.869,306.4012,303.869,303.869,335.0],["1992-07-22",301.3367,303.869,301.3367,303.869,335.0],["1992-07-23",301.3367,303.869,301.3367,303.869,453.0],["1992-07-24",301.3366,308.9333,301.3366,308.9333,4154.0],["1992-07-27",306.4012,306.4012,303.869,303.869,2089.0],["1992-07-28",303.8687,313.9977,303.8687,313.9977,3336.0],["1992-07-29",324.1268,326.6591,319.0623,326.6591,5915.0],["1992-07-30",334.2557,334.2557,331.7235,334.2557,11696.0],["1992-07-31",334.2557,334.2557,331.7235,334.2557,7118.0],["1992-08-03",331.7235,334.2557,329.1912,334.2557,8094.0],["1992-08-04",331.7235,334.2558,331.7235,331.7235,3546.0],["1992-08-05",331.7236,339.3203,329.1913,339.3203,5868.0],["1992-08-06",336.788,336.788,331.7235,334.2557,5112.0],["1992-08-07",331.7234,331.7234,329.1912,329.1912,5555.0],["1992-08-10",329.1913,329.1913,321.5946,324.1269,1432.0],["1992-08-11",326.6589,331.7234,324.1267,329.1912,4542.0],["1992-08-12",326.6591,329.1913,324.1269,324.1269,3466.0],["1992-08-13",326.659,334.2557,324.1267,334.2557,4650.0],["1992-08-14",334.2557,334.2557,331.7235,334.2557,6426.0],["1992-08-17",334.2557,341.8524,334.2557,334.2557,3906.0],["1992-08-18",334.2557,339.3202,331.7235,334.2557,3057.0],["1992-08-19",336.788,336.788,334.2557,334.2557,412.0],["1992-08-20",334.2558,339.3203,334.2558,339.3203,2995.0],["1992-08-21",339.3202,344.3846,336.7879,341.8524,1705.0],["1992-08-24",336.788,339.3203,334.2558,339.3203,4703.0],["1992-08-25",339.3202,339.3202,334.2557,334.2557,335.0],["1992-08-26",334.2557,334.2557,329.1912,334.2557,3320.0],["1992-08-27",331.7235,336.788,331.7235,336.788,1445.0],["1992-08-28",339.3202,369.7071,339.3202,364.6426,11591.0],["1992-08-31",367.1748,377.3037,364.6425,374.7715,12199.0],["1992-09-01",369.707,369.707,362.1103,367.1748,2771.0],["1992-09-02",367.1748,374.7715,367.1748,374.7715,6042.0],["1992-09-03",374.7716,374.7716,359.5782,359.5782,3897.0],["1992-09-04",364.6426,367.1749,362.1104,364.6426,4480.0],["1992-09-08",362.1103,367.1748,362.1103,367.1748,849.0],["1992-09-09",364.6426,367.1749,362.1104,364.6426,2241.0],["1992-09-10",369.707,369.707,364.6425,369.707,11814.0],["1992-09-11",367.1748,374.7714,367.1748,369.707,2626.0],["1992-09-14",374.7715,374.7715,367.1748,367.1748,1922.0],["1992-09-15",367.1749,372.2393,367.1749,372.2393,1882.0],["1992-09-16",372.2393,382.3683,372.2393,379.836,2796.0],["1992-09-17",382.3682,384.9004,379.8359,384.9004,2418.0],["1992-09-18",395.0296,395.0296,387.4329,389.9651,5295.0],["1992-09-21",387.4327,389.9649,379.8359,387.4327,3732.0],["1992-09-22",387.4329,392.4974,387.4329,389.9651,5676.0],["1992-09-23",389.965,389.965,382.3683,382.3683,1057.0],["1992-09-24",384.9004,387.4327,382.3682,384.9004,1947.0],["1992-09-25",387.4328,387.4328,382.3683,382.3683,2210.0],["1992-09-28",379.836,382.3683,379.836,379.836,307.0],["1992-09-29",379.836,382.3683,377.3038,379.836,1426.0],["1992-09-30",377.3037,379.836,374.7715,374.7715,574.0],["1992-10-01",376.2972,386.4674,376.2972,378.8398,4070.0],["1992-10-02",381.3822,381.3822,373.7546,373.7546,1438.0],["1992-10-05",371.2121,371.2121,350.8717,358.4994,2638.0],["1992-10-06",363.5844,376.2971,363.5844,373.7546,1903.0],["1992-10-07",373.7546,376.2971,368.6695,373.7546,6169.0],["1992-10-08",373.7546,383.9248,373.7546,383.9248,3928.0],["1992-10-09",381.3822,394.0949,381.3822,394.0949,1060.0],["1992-10-12",396.6376,411.8929,394.095,406.8078,4907.0],["1992-10-13",406.8076,409.3502,401.7225,401.7225,9505.0],["1992-10-14",396.6375,396.6375,394.0949,394.0949,4759.0],["1992-10-15",396.6375,399.18,391.5524,394.0949,822.0],["1992-10-16",394.0949,404.2651,394.0949,401.7225,905.0],["1992-10-19",406.8076,414.4352,404.265,414.4352,2341.0],["1992-10-20",416.9777,424.6053,411.8926,416.9777,2297.0],["1992-10-21",416.978,427.1482,416.978,424.6057,3466.0],["1992-10-22",424.6055,424.6055,411.8928,411.8928,1717.0],["1992-10-23",411.8929,424.6057,411.8929,424.6057,1916.0],["1992-10-26",422.063,424.6055,409.3503,411.8928,862.0],["1992-10-27",411.8927,414.4352,406.8076,414.4352,3069.0],["1992-10-28",414.4354,416.978,401.7227,406.8078,3202.0],["1992-10-29",411.8929,419.5205,411.8929,419.5205,673.0],["1992-10-30",419.5205,419.5205,391.5525,396.6376,3717.0],["1992-11-02",396.6375,411.8928,396.6375,411.8928,1355.0],["1992-11-03",406.8076,406.8076,399.18,401.7225,2945.0],["1992-11-04",396.6377,396.6377,389.01,391.5525,3581.0],["1992-11-05",391.5525,394.0951,376.2972,378.8398,822.0],["1992-11-06",381.3821,389.0097,381.3821,389.0097,3509.0],["1992-11-09",389.01,391.5525,381.3823,391.5525,986.0],["1992-11-10",391.5525,396.6376,386.4674,396.6376,2204.0],["1992-11-11",396.6374,401.7225,394.0949,401.7225,2049.0],["1992-11-12",396.6375,401.7226,391.5524,394.0949,868.0],["1992-11-13",391.5525,394.0951,389.01,391.5525,741.0],["1992-11-16",389.0099,389.0099,381.3822,381.3822,1832.0],["1992-11-17",381.3822,381.3822,373.7546,381.3822,3887.0],["1992-11-18",381.3823,391.5525,381.3823,391.5525,10103.0],["1992-11-19",389.01,399.1802,381.3823,391.5525,7626.0],["1992-11-20",394.095,406.8078,389.0099,406.8078,4120.0],["1992-11-23",406.8078,406.8078,401.7227,406.8078,2424.0],["1992-11-24",404.2652,406.8078,401.7227,406.8078,1283.0],["1992-11-25",406.8077,406.8077,394.0949,394.0949,787.0],["1992-11-27",394.0951,396.6376,394.0951,396.6376,527.0],["1992-11-30",401.7227,409.3503,401.7227,409.3503,1442.0],["1992-12-01",406.8078,406.8078,396.6376,396.6376,3801.0],["1992-12-02",399.1802,399.1802,378.8398,378.8398,4830.0],["1992-12-03",381.3823,381.3823,363.5844,363.5844,2967.0],["1992-12-04",363.5845,368.6696,361.0419,361.0419,5109.0],["1992-12-07",363.5843,376.297,363.5843,376.297,3918.0],["1992-12-08",376.2972,378.8398,376.2972,378.8398,2496.0],["1992-12-09",378.8395,378.8395,371.2119,371.2119,2883.0],["1992-12-10",371.2119,376.297,368.6694,376.297,1308.0],["1992-12-11",376.2971,383.9248,376.2971,383.9248,2750.0],["1992-12-14",381.3821,381.3821,376.297,376.297,1156.0],["1992-12-15",373.7547,378.8398,368.6696,378.8398,5193.0],["1992-12-16",376.2971,386.4673,376.2971,383.9248,1779.0],["1992-12-17",378.8398,378.8398,376.2972,378.8398,2049.0],["1992-12-18",378.8397,381.3822,376.2971,381.3822,949.0],["1992-12-21",386.4674,386.4674,378.8398,378.8398,1655.0],["1992-12-22",378.8397,381.3822,373.7546,373.7546,3274.0],["1992-12-23",378.8398,378.8398,376.2972,378.8398,4982.0],["1992-12-24",378.8396,378.8396,373.7545,376.297,1910.0],["1992-12-28",376.2971,376.2971,371.212,373.7546,778.0],["1992-12-29",375.2865,380.3924,372.7335,380.3924,1113.0],["1992-12-30",380.3924,380.3924,370.1805,380.3924,1128.0],["1992-12-31",380.3924,380.3924,377.8394,380.3924,701.0],["1993-01-04",375.2863,377.8392,375.2863,377.8392,1593.0],["1993-01-05",382.9453,385.4982,380.3923,382.9453,2988.0],["1993-01-06",377.8392,380.3922,372.7332,372.7332,2046.0],["1993-01-07",375.2862,375.2862,370.1803,370.1803,6243.0],["1993-01-08",367.6274,367.6274,349.7567,352.3096,4166.0],["1993-01-11",347.2037,347.2037,334.4389,339.5448,6578.0],["1993-01-12",342.0978,347.2037,342.0978,342.0978,22162.0],["1993-01-13",347.2037,352.3096,347.2037,352.3096,5496.0],["1993-01-14",352.3096,354.8626,349.7567,352.3096,5087.0],["1993-01-15",352.3096,352.3096,344.6508,347.2037,2796.0],["1993-01-18",347.2037,347.2037,344.6508,347.2037,2455.0],["1993-01-19",347.2037,354.8626,339.5448,347.2037,5968.0],["1993-01-20",344.6508,349.7567,342.0978,347.2037,1913.0],["1993-01-21",347.2037,349.7567,344.6508,347.2037,902.0],["1993-01-22",344.6508,352.3097,344.6508,349.7567,5028.0],["1993-01-25",352.3097,362.5216,352.3097,357.4156,6588.0],["1993-01-26",359.9685,362.5215,359.9685,362.5215,1603.0],["1993-01-27",362.5215,362.5215,354.8626,354.8626,2561.0],["1993-01-28",352.3098,362.5216,347.2038,359.9687,6002.0],["1993-01-29",359.9687,365.0746,359.9687,359.9687,3726.0],["1993-02-01",365.0746,367.6275,362.5216,365.0746,3714.0],["1993-02-02",365.0746,370.1805,365.0746,365.0746,3776.0],["1993-02-03",365.0744,370.1804,365.0744,367.6274,4805.0],["1993-02-04",367.6273,377.8392,367.6273,377.8392,3677.0],["1993-02-05",375.2865,380.3924,375.2865,380.3924,1417.0],["1993-02-08",380.3922,385.4982,372.7333,385.4982,2620.0],["1993-02-09",382.9453,398.2632,380.3924,398.2632,4929.0],["1993-02-10",395.71,395.71,388.0511,388.0511,924.0],["1993-02-11",388.0512,400.8161,388.0512,400.8161,5295.0],["1993-02-12",400.8161,400.8161,395.7102,398.2632,1727.0],["1993-02-16",393.1572,395.7102,388.0512,393.1572,2310.0],["1993-02-17",393.1571,405.922,393.1571,405.922,1885.0],["1993-02-18",405.922,405.922,398.2631,400.8161,1336.0],["1993-02-19",400.8161,413.5809,400.8161,413.5809,2058.0],["1993-02-22",411.028,423.7928,411.028,423.7928,936.0],["1993-02-23",434.0045,436.5575,428.8986,436.5575,3615.0],["1993-02-24",436.5574,451.8752,436.5574,449.3223,3633.0],["1993-02-25",446.7691,449.3221,439.1103,441.6632,1745.0],["1993-02-26",441.6634,446.7694,441.6634,446.7694,2558.0],["1993-03-01",449.3222,462.087,449.3222,462.087,5220.0],["1993-03-02",456.9813,456.9813,428.8987,444.2165,5087.0],["1993-03-03",449.3224,454.4283,446.7694,446.7694,5041.0],["1993-03-04",446.7694,446.7694,441.6634,446.7694,291.0],["1993-03-05",446.7694,446.7694,436.5575,436.5575,890.0],["1993-03-08",428.8986,436.5575,428.8986,436.5575,1404.0],["1993-03-09",436.5576,439.1106,436.5576,439.1106,992.0],["1993-03-10",434.0045,446.7693,426.3455,431.4515,5041.0],["1993-03-11",431.4515,434.0045,428.8986,428.8986,2049.0],["1993-03-12",426.3458,426.3458,418.6869,426.3458,1305.0],["1993-03-15",426.3458,439.1106,426.3458,439.1106,4734.0],["1993-03-16",439.1107,454.4285,434.0047,454.4285,1758.0],["1993-03-17",454.4282,462.087,454.4282,462.087,1590.0],["1993-03-18",459.5343,472.2991,459.5343,469.7462,5199.0],["1993-03-19",469.7462,469.7462,456.9813,456.9813,977.0],["1993-03-22",454.4284,477.4052,451.8754,477.4052,3745.0],["1993-03-23",474.8522,477.4052,474.8522,477.4052,3763.0],["1993-03-24",472.2992,482.5111,472.2992,477.4052,4216.0],["1993-03-25",477.4052,482.5112,477.4052,479.9582,9796.0],["1993-03-26",485.064,495.2759,485.064,495.2759,6274.0],["1993-03-29",490.17,505.4878,490.17,495.2759,7499.0],["1993-03-30",495.2759,495.2759,492.723,495.2759,2437.0],["1993-03-31",495.2758,495.2758,490.1699,492.7229,1944.0],["1993-04-01",487.6169,487.6169,472.2991,474.8521,3522.0],["1993-04-02",474.3391,476.9032,466.6472,474.3391,2626.0],["1993-04-05",476.9033,482.0313,471.7753,479.4673,4594.0],["1993-04-06",482.0312,487.1592,479.4673,487.1592,1786.0],["1993-04-07",487.1593,487.1593,476.9034,484.5954,639.0],["1993-04-08",487.1594,492.2874,476.9034,476.9034,1702.0],["1993-04-12",479.4671,494.8511,479.4671,489.7231,4501.0],["1993-04-13",492.2873,502.5433,482.0313,502.5433,952.0],["1993-04-14",502.5435,502.5435,492.2875,499.9795,1770.0],["1993-04-15",499.9792,499.9792,482.0312,487.1592,1330.0],["1993-04-16",484.5954,512.7994,484.5954,512.7994,11492.0],["1993-04-19",510.2353,510.2353,484.5954,484.5954,930.0],["1993-04-20",479.4672,479.4672,464.0832,474.3391,2409.0],["1993-04-21",474.3393,482.0313,466.6473,479.4673,1023.0],["1993-04-22",474.3393,476.9034,458.9554,461.5194,787.0],["1993-04-23",461.5192,469.2112,461.5192,464.0832,1011.0],["1993-04-26",458.9552,461.5193,451.2633,451.2633,1398.0],["1993-04-27",446.1352,451.2632,446.1352,448.6992,1891.0],["1993-04-28",451.2633,458.9553,451.2633,458.9553,2334.0],["1993-04-29",458.9554,461.5194,458.9554,461.5194,1981.0],["1993-04-30",466.6473,474.3393,466.6473,471.7753,849.0],["1993-05-03",471.7754,476.9034,469.2114,476.9034,453.0],["1993-05-04",471.7754,476.9034,471.7754,476.9034,589.0],["1993-05-05",476.9033,479.4673,471.7753,479.4673,2260.0],["1993-05-06",482.0311,492.2871,482.0311,492.2871,6209.0],["1993-05-07",492.2873,492.2873,484.5954,484.5954,933.0],["1993-05-10",479.4673,479.4673,469.2113,471.7753,1674.0],["1993-05-11",471.7754,489.7234,471.7754,484.5954,6203.0],["1993-05-12",484.5955,499.9795,484.5955,499.9795,2167.0],["1993-05-13",499.9794,517.9274,499.9794,512.7994,3041.0],["1993-05-14",517.9272,517.9272,507.6712,507.6712,3202.0],["1993-05-17",507.6712,512.7992,507.6712,507.6712,2641.0],["1993-05-18",510.2352,515.3632,510.2352,510.2352,1330.0],["1993-05-19",507.6714,515.3634,507.6714,512.7994,3252.0],["1993-05-20",517.9274,517.9274,507.6714,512.7994,2170.0],["1993-05-21",512.7994,512.7994,510.2354,512.7994,632.0],["1993-05-24",510.2351,520.4911,510.2351,520.4911,2077.0],["1993-05-25",520.4911,528.1831,515.3631,520.4911,1807.0],["1993-05-26",517.9271,546.131,517.9271,541.0031,1476.0],["1993-05-27",553.8232,553.8232,535.8752,538.4392,2347.0],["1993-05-28",533.3113,533.3113,517.9274,523.0554,1265.0],["1993-06-01",523.0552,543.5672,520.4913,538.4392,7855.0],["1993-06-02",538.4392,538.4392,535.8752,538.4392,2279.0],["1993-06-03",538.4392,538.4392,533.3112,535.8752,1094.0],["1993-06-04",533.311,543.567,533.311,541.0031,1240.0],["1993-06-07",541.0032,541.0032,533.3112,535.8752,930.0],["1993-06-08",533.3111,533.3111,533.3111,533.3111,369.0],["1993-06-09",528.1831,533.3111,528.1831,533.3111,859.0],["1993-06-10",530.7471,530.7471,523.0551,525.6191,663.0],["1993-06-11",523.0553,523.0553,502.5433,502.5433,825.0],["1993-06-14",505.1071,505.1071,492.2871,492.2871,942.0],["1993-06-15",492.2873,492.2873,482.0314,484.5954,1166.0],["1993-06-16",484.5954,484.5954,461.5194,461.5194,1612.0],["1993-06-17",451.2634,453.8274,446.1354,453.8274,69400.0],["1993-06-18",453.8273,464.0833,448.6993,458.9553,14613.0],["1993-06-21",458.9555,458.9555,451.2635,456.3915,4092.0],["1993-06-22",458.9553,458.9553,453.8273,458.9553,9808.0],["1993-06-23",458.9552,458.9552,448.6992,448.6992,3122.0],["1993-06-24",448.6992,448.6992,433.3153,433.3153,6513.0],["1993-06-25",438.4433,441.0073,433.3153,433.3153,5611.0],["1993-06-28",433.3153,451.2633,433.3153,451.2633,7586.0],["1993-06-29",451.2632,458.9552,448.6992,448.6992,5887.0],["1993-06-30",448.6994,456.3914,443.5714,446.1354,3903.0],["1993-07-01",446.1352,446.1352,438.4431,443.5711,3872.0],["1993-07-02",451.2634,451.2634,441.0074,441.0074,6191.0],["1993-07-06",443.5715,443.5715,428.1875,428.1875,3054.0],["1993-07-07",428.1873,433.3153,425.6233,433.3153,5651.0],["1993-07-08",433.3154,433.3154,415.3674,415.3674,3974.0],["1993-07-09",415.3672,423.0592,415.3672,420.4952,3965.0],["1993-07-12",420.4953,438.4432,420.4953,438.4432,3112.0],["1993-07-13",438.4434,446.1354,435.8794,446.1354,1621.0],["1993-07-14",443.5711,446.1352,441.0072,443.5711,2040.0],["1993-07-15",441.0073,443.5713,433.3153,433.3153,1370.0],["1993-07-16",430.7512,430.7512,417.9312,420.4952,868.0],["1993-07-19",417.9312,423.0592,417.9312,420.4952,4176.0],["1993-07-20",420.4953,435.8793,420.4953,433.3153,2868.0],["1993-07-21",433.3152,446.1352,433.3152,443.5711,3906.0],["1993-07-22",441.0073,451.2633,438.4433,451.2633,4287.0],["1993-07-23",420.4954,423.0594,405.1114,415.3674,18774.0],["1993-07-26",412.8034,420.4954,412.8034,415.3674,3429.0],["1993-07-27",415.3672,423.0592,415.3672,420.4952,4194.0],["1993-07-28",415.3674,417.9314,412.8034,415.3674,5735.0],["1993-07-29",415.3673,417.9313,412.8033,417.9313,3038.0],["1993-07-30",417.4161,417.4161,396.8029,401.9562,4724.0],["1993-08-02",396.8031,396.8031,386.4965,391.6498,15398.0],["1993-08-03",391.6498,396.8031,373.6133,391.6498,26920.0],["1993-08-04",391.6498,396.8031,389.0732,396.8031,12050.0],["1993-08-05",396.8029,412.2628,396.8029,409.6861,7136.0],["1993-08-06",407.1095,409.6861,401.9562,401.9562,4684.0],["1993-08-09",401.9563,404.5329,396.803,404.5329,3388.0],["1993-08-10",409.6861,414.8394,407.1095,409.6861,4647.0],["1993-08-11",414.8394,427.7226,414.8394,425.146,5676.0],["1993-08-12",425.1462,435.4527,425.1462,435.4527,3674.0],["1993-08-13",435.4526,448.3358,435.4526,448.3358,5816.0],["1993-08-16",453.4891,456.0657,448.3358,453.4891,3751.0],["1993-08-17",453.4891,456.0657,450.9124,453.4891,5726.0],["1993-08-18",456.0657,458.6424,453.4891,453.4891,3097.0],["1993-08-19",453.4891,458.6424,450.9124,453.4891,5661.0],["1993-08-20",453.4891,456.0657,450.9124,453.4891,682.0],["1993-08-23",453.4891,463.7956,450.9124,456.0657,6076.0],["1993-08-24",458.6424,458.6424,453.4891,456.0657,6274.0],["1993-08-25",456.0657,461.219,453.4891,453.4891,4356.0],["1993-08-26",456.0657,456.0657,453.4891,453.4891,5977.0],["1993-08-27",453.4891,453.4891,443.1826,448.3358,5276.0],["1993-08-30",443.1825,445.7591,435.4526,440.6058,2375.0],["1993-08-31",443.1824,443.1824,432.8758,443.1824,4966.0],["1993-09-01",443.1825,443.1825,438.0292,440.6058,1153.0],["1993-09-02",440.6058,440.6058,427.7226,427.7226,1804.0],["1993-09-03",427.7227,427.7227,417.4161,419.9928,2446.0],["1993-09-07",419.9928,419.9928,417.4162,417.4162,7387.0],["1993-09-08",419.9927,419.9927,404.5328,409.6861,6557.0],["1993-09-09",404.5328,417.416,404.5328,412.2628,8937.0],["1993-09-10",412.2628,412.2628,401.9562,401.9562,2874.0],["1993-09-13",401.9562,401.9562,399.3796,399.3796,6569.0],["1993-09-14",399.3797,401.9564,396.8031,396.8031,3856.0],["1993-09-15",396.8029,417.4161,396.8029,414.8394,8014.0],["1993-09-16",412.2628,414.8394,407.1095,412.2628,4507.0],["1993-09-17",407.1096,407.1096,399.3796,404.5329,1854.0],["1993-09-20",409.686,414.8393,407.1094,407.1094,3674.0],["1993-09-21",407.1095,409.6861,407.1095,409.6861,1792.0],["1993-09-22",414.8394,417.4161,412.2628,414.8394,3559.0],["1993-09-23",414.8395,417.4162,414.8395,417.4162,1736.0],["1993-09-24",414.8394,417.416,409.6861,412.2628,3178.0],["1993-09-27",414.8394,417.4161,409.6861,409.6861,5716.0],["1993-09-28",412.2628,414.8394,412.2628,414.8394,2486.0],["1993-09-29",414.8393,448.3357,414.8393,443.1824,7673.0],["1993-09-30",453.489,479.2554,453.489,479.2554,6327.0],["1993-10-01",479.2555,520.4818,479.2555,520.4818,6557.0],["1993-10-04",515.3284,515.3284,505.0218,512.7518,5521.0],["1993-10-05",510.1752,523.0584,510.1752,523.0584,8361.0],["1993-10-06",530.7884,541.0949,520.4818,520.4818,8265.0],["1993-10-07",520.4816,520.4816,505.0217,510.175,2294.0],["1993-10-08",510.1753,517.9052,510.1753,517.9052,2762.0],["1993-10-11",517.9052,517.9052,515.3286,517.9052,468.0],["1993-10-12",517.9049,530.7881,515.3282,530.7881,837.0],["1993-10-13",528.2117,528.2117,515.3284,515.3284,2133.0],["1993-10-14",515.3283,515.3283,510.175,510.175,2434.0],["1993-10-15",510.1753,510.1753,484.4089,492.1389,7707.0],["1993-10-18",494.7151,494.7151,479.2553,494.7151,2725.0],["1993-10-19",499.8689,502.4455,497.2922,502.4455,2471.0],["1993-10-20",502.4455,502.4455,486.9856,489.5622,3652.0],["1993-10-21",492.1387,492.1387,463.7956,479.2554,2616.0],["1993-10-22",479.2557,484.409,479.2557,484.409,1128.0],["1993-10-25",486.9854,486.9854,479.2554,481.8321,3581.0],["1993-10-26",481.8321,481.8321,461.2189,461.2189,6823.0],["1993-10-27",463.7956,463.7956,453.4891,453.4891,874.0],["1993-10-28",456.0657,468.949,453.4891,468.949,2058.0],["1993-10-29",471.5256,474.1023,463.7957,468.949,2688.0],["1993-11-01",460.6671,460.6671,445.139,445.139,2387.0],["1993-11-02",445.1391,445.1391,432.199,434.787,5413.0],["1993-11-03",439.9632,458.0793,439.9632,450.3153,7319.0],["1993-11-04",445.1392,445.1392,437.3752,437.3752,46283.0],["1993-11-05",437.3749,447.727,437.3749,445.139,5431.0],["1993-11-08",452.9031,463.2552,452.9031,463.2552,7700.0],["1993-11-09",463.2553,471.0194,447.7272,450.3153,5639.0],["1993-11-10",452.9031,455.4911,447.727,452.9031,5865.0],["1993-11-11",460.667,476.1951,458.079,473.6071,16551.0],["1993-11-12",468.4314,489.1356,468.4314,489.1356,8978.0],["1993-11-15",486.5476,494.3116,486.5476,491.7236,4573.0],["1993-11-16",489.1354,489.1354,468.4312,468.4312,4287.0],["1993-11-17",468.4313,468.4313,455.4912,455.4912,3441.0],["1993-11-18",455.4912,463.2552,442.551,463.2552,6966.0],["1993-11-19",465.8432,468.4312,458.0791,468.4312,8878.0],["1993-11-22",465.8433,465.8433,458.0792,460.6672,592.0],["1993-11-23",463.2552,468.4313,458.0792,460.6672,2604.0],["1993-11-24",460.6672,465.8432,460.6672,463.2552,1469.0],["1993-11-26",458.0793,458.0793,445.1392,450.3153,6318.0],["1993-11-29",445.1393,445.1393,414.0831,419.2591,13532.0],["1993-11-30",414.0828,419.2588,414.0828,414.0828,41394.0],["1993-12-01",416.671,419.259,414.083,416.671,4693.0],["1993-12-02",414.083,419.259,414.083,416.671,3550.0],["1993-12-03",416.671,419.259,414.083,416.671,2623.0],["1993-12-06",416.6708,416.6708,414.0828,414.0828,7514.0],["1993-12-07",414.083,427.0231,408.907,421.847,8606.0],["1993-12-08",421.8469,424.4349,421.8469,424.4349,1119.0],["1993-12-09",421.847,424.435,416.671,416.671,2303.0],["1993-12-10",416.671,421.847,416.671,421.847,2908.0],["1993-12-13",421.8469,424.4349,416.6708,424.4349,6916.0],["1993-12-14",419.259,424.4351,406.3189,406.3189,9247.0],["1993-12-15",403.7308,411.4949,401.1428,408.9069,8289.0],["1993-12-16",408.9068,421.8468,408.9068,414.0828,6138.0],["1993-12-17",414.0828,419.2588,411.4948,414.0828,4108.0],["1993-12-20",414.0828,416.6708,414.0828,414.0828,2678.0],["1993-12-21",414.0828,416.6708,411.4948,414.0828,2902.0],["1993-12-22",414.083,414.083,403.7309,403.7309,5124.0],["1993-12-23",408.9068,414.0828,406.3187,414.0828,5909.0],["1993-12-27",414.0828,414.0828,411.4948,414.0828,2009.0],["1993-12-28",414.0828,419.2588,411.4948,414.0828,4523.0],["1993-12-29",414.083,421.847,411.495,421.847,3636.0],["1993-12-30",421.8469,424.4349,421.8469,424.4349,1783.0],["1993-12-31",424.4349,424.4349,414.0828,414.0828,1228.0],["1994-01-03",416.6708,424.4349,416.6708,424.4349,2294.0],["1994-01-04",424.4349,432.1989,419.2589,424.4349,4263.0],["1994-01-05",424.435,429.611,424.435,427.0229,5592.0],["1994-01-06",432.1991,432.1991,421.847,421.847,6085.0],["1994-01-07",421.847,421.847,416.671,421.847,4780.0],["1994-01-10",424.4349,427.0229,419.2589,424.4349,2031.0],["1994-01-11",424.4351,424.4351,419.259,421.847,6863.0],["1994-01-12",421.8469,432.1989,421.8469,424.4349,3416.0],["1994-01-13",427.0229,429.6109,424.4349,429.6109,2368.0],["1994-01-14",429.611,452.9031,429.611,434.787,10323.0],["1994-01-17",434.787,439.9631,434.787,434.787,3035.0],["1994-01-18",434.787,437.375,432.199,434.787,1432.0],["1994-01-19",434.787,437.375,432.199,434.787,4185.0],["1994-01-20",429.611,432.199,424.435,427.0229,608.0],["1994-01-21",427.0229,427.0229,424.435,427.0229,1237.0],["1994-01-24",424.4351,427.0231,419.259,421.847,7087.0],["1994-01-25",421.8469,429.6109,421.8469,424.4349,5853.0],["1994-01-26",424.435,424.435,403.7309,403.7309,19840.0],["1994-01-27",406.3187,416.6708,406.3187,414.0828,10884.0],["1994-01-28",418.7647,421.3658,418.7647,418.7647,6749.0],["1994-01-31",423.9667,442.1739,423.9667,442.1739,8798.0],["1994-02-01",439.573,447.3761,439.573,439.573,12499.0],["1994-02-02",442.1739,462.982,439.5728,455.179,5546.0],["1994-02-03",457.7802,460.3812,455.1791,457.7802,8128.0],["1994-02-04",455.1791,460.3812,452.5781,452.5781,3692.0],["1994-02-07",447.3759,447.3759,434.3708,434.3708,5909.0],["1994-02-08",429.1688,434.3708,426.5678,426.5678,1814.0],["1994-02-09",431.7698,439.5728,426.5677,434.3708,3066.0],["1994-02-10",436.9718,436.9718,431.7698,436.9718,2626.0],["1994-02-11",434.3708,434.3708,431.7698,431.7698,2285.0],["1994-02-14",436.9718,447.3759,436.9718,442.1739,3243.0],["1994-02-15",439.573,447.3761,436.972,444.775,7108.0],["1994-02-16",442.174,465.5832,442.174,457.7802,14412.0],["1994-02-17",460.3809,488.9921,460.3809,481.1891,8134.0],["1994-02-18",478.5882,478.5882,468.1841,475.9872,2254.0],["1994-02-22",473.3862,473.3862,470.7852,473.3862,1696.0],["1994-02-23",473.3862,473.3862,457.7801,462.9821,1256.0],["1994-02-24",460.381,460.381,447.3759,447.3759,2585.0],["1994-02-25",449.9769,449.9769,439.5729,447.3759,2564.0],["1994-02-28",452.578,465.5831,452.578,462.9821,1504.0],["1994-03-01",465.5832,465.5832,457.7801,460.3811,2297.0],["1994-03-02",460.3812,462.9822,455.1791,457.7802,3438.0],["1994-03-03",460.381,460.381,439.5729,447.3759,4433.0],["1994-03-04",452.5781,452.5781,439.573,439.573,1900.0],["1994-03-07",436.9718,436.9718,429.1687,436.9718,6442.0],["1994-03-08",442.1739,442.1739,426.5678,426.5678,7728.0],["1994-03-09",421.3659,423.9669,416.1639,421.3659,9570.0],["1994-03-10",421.3658,421.3658,405.7597,405.7597,12518.0],["1994-03-11",410.9617,421.3658,410.9617,418.7647,3667.0],["1994-03-14",421.3657,429.1688,418.7647,426.5678,4132.0],["1994-03-15",426.5678,431.7698,426.5678,426.5678,8351.0],["1994-03-16",426.5677,436.9718,426.5677,434.3708,10841.0],["1994-03-17",436.972,457.7802,434.371,457.7802,14235.0],["1994-03-18",460.3811,473.3862,452.578,470.7852,8513.0],["1994-03-21",465.5831,475.9872,465.5831,475.9872,5847.0],["1994-03-22",475.987,481.1891,473.386,481.1891,3698.0],["1994-03-23",478.5882,481.1892,475.9872,478.5882,3336.0],["1994-03-24",478.5883,478.5883,470.7852,473.3862,4997.0],["1994-03-25",473.3862,483.7903,473.3862,478.5882,2443.0],["1994-03-28",478.5884,481.1894,457.7802,457.7802,8051.0],["1994-03-29",457.7802,457.7802,436.972,439.573,6879.0],["1994-03-30",434.3709,434.3709,408.3606,408.3606,6619.0],["1994-03-31",410.9618,410.9618,400.5576,405.7597,11830.0],["1994-04-04",403.1588,405.7598,397.9567,400.5577,4783.0],["1994-04-05",405.7596,416.1637,405.7596,410.9616,11098.0],["1994-04-06",408.3608,421.3659,408.3608,421.3659,2108.0],["1994-04-07",418.7647,434.3708,418.7647,426.5678,20392.0],["1994-04-08",421.3659,426.568,418.7649,421.3659,1221.0],["1994-04-11",423.9667,429.1688,423.9667,426.5678,7121.0],["1994-04-12",421.3657,423.9667,410.9616,410.9616,1854.0],["1994-04-13",416.1637,421.3658,413.5627,416.1637,2523.0],["1994-04-14",416.1637,426.5678,416.1637,418.7647,2598.0],["1994-04-15",413.5627,429.1688,405.7596,429.1688,9598.0],["1994-04-18",434.371,452.5781,434.371,439.573,5186.0],["1994-04-19",439.5729,442.174,426.5678,429.1688,4780.0],["1994-04-20",429.1688,429.1688,416.1637,418.7647,3373.0],["1994-04-21",421.3658,423.9668,413.5627,413.5627,4408.0],["1994-04-22",416.1639,423.9669,416.1639,421.3659,7818.0],["1994-04-25",426.5677,436.9718,426.5677,436.9718,11107.0],["1994-04-26",436.9719,449.977,431.7699,449.977,8122.0],["1994-04-28",444.775,452.5781,442.174,444.775,5053.0],["1994-04-29",452.5779,452.5779,436.9718,436.9718,1156.0],["1994-05-02",436.9721,436.9721,421.3659,421.3659,3636.0],["1994-05-03",423.4571,428.685,418.2292,420.8431,1888.0],["1994-05-04",418.2291,426.0709,418.2291,426.0709,2992.0],["1994-05-05",428.6847,436.5265,428.6847,436.5265,2378.0],["1994-05-06",433.9127,444.3684,431.2987,441.7545,3329.0],["1994-05-09",441.7545,441.7545,426.0709,428.6848,1485.0],["1994-05-10",431.2987,431.2987,423.457,428.6848,744.0],["1994-05-11",431.2987,433.9127,423.457,428.6848,952.0],["1994-05-12",428.6847,436.5265,428.6847,433.9126,2111.0],["1994-05-13",431.2986,436.5265,431.2986,433.9126,1587.0],["1994-05-16",433.9126,444.3683,431.2986,439.1404,1823.0],["1994-05-17",441.7544,449.5962,441.7544,449.5962,5642.0],["1994-05-18",441.7544,441.7544,433.9126,439.1404,5413.0],["1994-05-19",439.1404,439.1404,431.2986,433.9126,3091.0],["1994-05-20",431.2987,433.9126,428.6848,431.2987,9914.0],["1994-05-23",428.6848,433.9127,428.6848,428.6848,3134.0],["1994-05-24",428.6848,433.9126,428.6848,431.2987,5304.0],["1994-05-25",433.9126,433.9126,431.2986,433.9126,1209.0],["1994-05-26",436.5267,444.3685,436.5267,444.3685,5723.0],["1994-05-27",441.7544,449.5962,441.7544,449.5962,2744.0],["1994-05-31",446.9824,446.9824,441.7546,444.3685,2186.0],["1994-06-01",444.3684,449.5963,441.7545,446.9823,1562.0],["1994-06-02",446.9821,452.21,446.9821,452.21,1857.0],["1994-06-03",428.6848,436.5265,426.0708,431.2987,65395.0],["1994-06-06",433.9127,433.9127,428.6848,428.6848,34779.0],["1994-06-07",431.2985,431.2985,415.615,415.615,18399.0],["1994-06-08",418.229,418.229,415.615,418.229,2288.0],["1994-06-09",418.2289,418.2289,413.001,415.615,6302.0],["1994-06-10",415.6153,426.071,415.6153,423.4571,4089.0],["1994-06-13",423.457,431.2988,423.457,426.0709,4697.0],["1994-06-14",426.0708,436.5265,423.4568,433.9126,7251.0],["1994-06-15",433.9126,439.1405,428.6848,431.2987,7347.0],["1994-06-16",431.2989,444.3685,431.2989,444.3685,7437.0],["1994-06-17",449.5962,449.5962,441.7544,449.5962,7028.0],["1994-06-20",444.3682,460.0518,441.7543,452.21,14161.0],["1994-06-21",452.2102,465.2799,452.2102,460.052,15884.0],["1994-06-22",465.2798,475.7356,465.2798,475.7356,14607.0],["1994-06-23",478.3495,478.3495,473.1216,473.1216,2694.0],["1994-06-24",470.5077,470.5077,460.052,460.052,2068.0],["1994-06-27",454.8241,462.6659,454.8241,460.052,4879.0],["1994-06-28",465.2798,465.2798,462.6658,462.6658,1603.0],["1994-06-29",465.2799,473.1216,465.2799,473.1216,4548.0],["1994-06-30",470.5078,486.1914,470.5078,486.1914,9560.0],["1994-07-01",480.9635,483.5774,480.9635,483.5774,7831.0],["1994-07-05",483.5772,483.5772,478.3494,480.9633,4951.0],["1994-07-06",480.9633,480.9633,475.7355,480.9633,4461.0],["1994-07-07",480.9634,488.8052,475.7355,488.8052,7372.0],["1994-07-08",488.8053,488.8053,480.9635,483.5774,4467.0],["1994-07-11",483.5774,486.1913,480.9635,483.5774,4582.0],["1994-07-12",480.9635,483.5774,480.9635,483.5774,6433.0],["1994-07-13",483.5774,486.1914,483.5774,486.1914,5041.0],["1994-07-14",480.9636,494.0332,480.9636,494.0332,4864.0],["1994-07-15",491.4193,499.2611,491.4193,496.6471,949.0],["1994-07-18",499.2612,509.717,496.6473,509.717,7964.0],["1994-07-19",509.7167,522.7863,509.7167,514.9445,11358.0],["1994-07-20",514.9445,520.1724,509.7166,520.1724,4675.0],["1994-07-21",520.1726,520.1726,501.875,501.875,3258.0],["1994-07-22",504.4886,512.3304,504.4886,512.3304,1442.0],["1994-07-25",512.3309,512.3309,507.103,509.717,803.0],["1994-07-26",507.1028,507.1028,486.1914,491.4192,7952.0],["1994-07-27",491.4191,491.4191,486.1912,488.8052,3171.0],["1994-07-28",490.9051,501.4058,488.28,496.1555,3066.0],["1994-07-29",498.7808,501.4059,493.5304,498.7808,1438.0],["1994-08-01",501.4061,501.4061,496.1557,501.4061,3900.0],["1994-08-02",506.6561,506.6561,496.1555,496.1555,7663.0],["1994-08-03",496.1555,496.1555,490.9052,490.9052,2430.0],["1994-08-04",490.9052,493.5304,488.28,490.9052,688.0],["1994-08-05",485.6551,488.2802,483.0299,488.2802,4263.0],["1994-08-08",483.0296,496.1555,483.0296,496.1555,4480.0],["1994-08-09",493.5307,496.1559,483.0301,483.0301,2065.0],["1994-08-10",485.6551,496.1558,485.6551,493.5306,4895.0],["1994-08-11",490.9051,493.5303,472.529,472.529,4994.0],["1994-08-12",472.529,477.7793,472.529,472.529,2778.0],["1994-08-15",475.1543,475.1543,469.904,469.904,3692.0],["1994-08-16",469.9041,469.9041,462.0286,467.2789,3289.0],["1994-08-17",467.2789,469.904,464.6537,469.904,2403.0],["1994-08-18",469.904,472.5292,459.4034,459.4034,4979.0],["1994-08-19",459.4033,459.4033,441.0272,451.5278,21015.0],["1994-08-22",448.9027,451.5279,446.2776,446.2776,729.0],["1994-08-23",451.528,456.7784,451.528,456.7784,3856.0],["1994-08-24",459.4034,459.4034,454.153,459.4034,1302.0],["1994-08-25",456.7784,456.7784,454.1532,456.7784,1088.0],["1994-08-26",456.7784,462.0287,456.7784,456.7784,527.0],["1994-08-29",456.7784,459.4035,451.528,456.7784,1640.0],["1994-08-30",456.7783,475.1544,456.7783,467.2789,4281.0],["1994-08-31",467.2789,475.1543,467.2789,475.1543,1600.0],["1994-09-01",477.7795,477.7795,475.1543,475.1543,915.0],["1994-09-02",475.1544,488.2802,475.1544,488.2802,1290.0],["1994-09-06",488.2802,488.2802,472.5292,480.4047,1479.0],["1994-09-07",483.0301,485.6552,483.0301,483.0301,2824.0],["1994-09-08",485.6551,488.2802,483.0299,488.2802,1569.0],["1994-09-09",485.655,485.655,480.4047,480.4047,3872.0],["1994-09-12",483.0298,485.655,480.4046,485.655,1029.0],["1994-09-13",485.6551,493.5306,483.03,493.5306,5208.0],["1994-09-14",496.1558,498.781,488.2803,493.5306,3029.0],["1994-09-15",490.9055,493.5306,490.9055,493.5306,515.0],["1994-09-16",488.2802,488.2802,472.5292,477.7795,11591.0],["1994-09-19",477.7796,480.4047,464.6537,467.2789,2753.0],["1994-09-20",469.9041,472.5293,456.7784,456.7784,2775.0],["1994-09-21",462.0285,462.0285,446.2775,454.153,2641.0],["1994-09-22",456.7782,459.4034,454.153,459.4034,1593.0],["1994-09-23",456.7782,459.4033,448.9027,451.5278,6820.0],["1994-09-26",446.2776,448.9027,441.0273,446.2776,3023.0],["1994-09-27",443.6524,448.9028,443.6524,448.9028,4802.0],["1994-09-28",448.9027,459.4034,448.9027,459.4034,2601.0],["1994-09-29",459.4034,459.4034,454.153,459.4034,961.0],["1994-09-30",451.5278,454.153,448.9027,451.5278,2539.0],["1994-10-03",451.5278,454.153,446.2775,454.153,3971.0],["1994-10-04",454.153,456.7782,448.9027,451.5278,3844.0],["1994-10-05",451.5278,456.7781,448.9026,454.153,8091.0],["1994-10-06",451.5278,456.7781,451.5278,454.153,14558.0],["1994-10-07",459.4034,467.2789,456.7783,467.2789,10776.0],["1994-10-10",469.9041,472.5293,464.6537,467.2789,2254.0],["1994-10-11",472.5292,477.7795,472.5292,477.7795,3571.0],["1994-10-12",477.7796,483.0299,475.1544,480.4047,3103.0],["1994-10-13",483.0298,483.0298,475.1543,475.1543,3026.0],["1994-10-14",475.1543,477.7795,475.1543,475.1543,1156.0],["1994-10-17",477.7795,477.7795,469.904,469.904,1426.0],["1994-10-18",472.5292,480.4047,472.5292,480.4047,2182.0],["1994-10-19",485.6549,490.9052,480.4045,490.9052,6330.0],["1994-10-20",490.9052,496.1555,490.9052,490.9052,4743.0],["1994-10-21",490.9054,490.9054,488.2802,488.2802,3509.0],["1994-10-24",490.9053,490.9053,485.655,485.655,7809.0],["1994-10-25",483.0298,485.655,480.4046,485.655,787.0],["1994-10-26",485.655,488.2801,483.0298,485.655,2396.0],["1994-10-27",485.6552,485.6552,477.7797,483.0301,1705.0],["1994-10-28",485.1392,490.4124,482.5025,482.5025,15655.0],["1994-10-31",482.5025,485.1392,479.8659,482.5025,2368.0],["1994-11-01",479.8659,482.5025,477.2293,482.5025,2037.0],["1994-11-02",479.8657,482.5024,471.9559,474.5925,3754.0],["1994-11-03",479.8659,485.1392,479.8659,482.5025,2415.0],["1994-11-04",482.5024,485.1391,479.8658,479.8658,2257.0],["1994-11-07",477.2292,477.2292,477.2292,477.2292,2189.0],["1994-11-08",477.2292,477.2292,477.2292,477.2292,7976.0],["1994-11-09",479.8658,485.1391,479.8658,479.8658,4390.0],["1994-11-10",479.8659,482.5025,479.8659,482.5025,2083.0],["1994-11-11",482.5025,482.5025,477.2292,477.2292,6612.0],["1994-11-14",477.2291,479.8657,474.5925,474.5925,4622.0],["1994-11-15",477.2292,479.8659,474.5926,477.2292,3429.0],["1994-11-16",477.2292,479.8658,471.9559,471.9559,13231.0],["1994-11-17",471.956,471.956,440.3165,442.9531,2629.0],["1994-11-18",445.5896,448.2263,442.953,448.2263,4436.0],["1994-11-21",448.2264,450.863,442.9531,442.9531,2285.0],["1994-11-22",442.9531,442.9531,435.0432,435.0432,2471.0],["1994-11-23",437.6799,437.6799,416.5869,416.5869,5645.0],["1994-11-25",419.2236,427.1335,419.2236,424.4969,1156.0],["1994-11-28",427.1334,429.77,421.8601,421.8601,2722.0],["1994-11-29",419.2234,421.8601,416.5868,419.2234,1903.0],["1994-11-30",421.8603,432.4068,421.8603,424.4969,6051.0],["1994-12-01",424.4969,432.4068,424.4969,427.1335,3956.0],["1994-12-02",427.1335,429.7701,411.3137,411.3137,11535.0],["1994-12-05",411.3137,411.3137,408.6771,411.3137,7356.0],["1994-12-06",406.0404,411.3137,406.0404,406.0404,5304.0],["1994-12-07",406.0402,406.0402,398.1304,398.1304,2344.0],["1994-12-08",395.494,395.494,382.3108,384.9474,3897.0],["1994-12-09",384.9474,387.5841,382.3108,384.9474,4585.0],["1994-12-12",387.5841,392.8573,384.9474,384.9474,1779.0],["1994-12-13",390.2206,390.2206,384.9474,387.584,1460.0],["1994-12-14",390.2206,395.4939,387.584,387.584,1646.0],["1994-12-15",392.8572,406.0403,392.8572,400.767,3010.0],["1994-12-16",403.4037,403.4037,400.767,400.767,2675.0],["1994-12-19",400.7671,408.677,400.7671,408.677,2877.0],["1994-12-20",406.0404,408.6771,403.4038,406.0404,2353.0],["1994-12-21",406.0404,416.5869,406.0404,406.0404,2781.0],["1994-12-22",408.6768,411.3135,400.767,403.4036,3233.0],["1994-12-23",406.0402,408.6768,398.1303,403.4036,1764.0],["1994-12-27",400.767,400.767,395.4938,395.4938,2170.0],["1994-12-28",395.494,395.494,379.6742,384.9474,5710.0],["1994-12-29",387.584,395.4939,384.9474,387.584,4476.0],["1994-12-30",390.2206,395.4938,384.9473,390.2206,3264.0],["1995-01-03",390.2206,395.4938,387.584,392.8572,1283.0],["1995-01-04",392.8573,413.9503,392.8573,411.3137,14849.0],["1995-01-05",411.3137,411.3137,406.0404,406.0404,5658.0],["1995-01-06",406.0403,408.6769,400.767,400.767,3085.0],["1995-01-09",400.767,403.4037,398.1304,400.767,2136.0],["1995-01-10",400.7671,400.7671,379.6741,379.6741,6594.0],["1995-01-11",384.9473,384.9473,374.4008,377.0375,3382.0],["1995-01-12",377.0374,377.0374,369.1275,374.4008,6262.0],["1995-01-13",371.2189,376.522,368.5673,376.522,10838.0],["1995-01-16",376.5223,379.1739,371.2191,371.2191,16551.0],["1995-01-17",373.8706,392.4315,368.5674,392.4315,8801.0],["1995-01-18",389.7799,400.3861,387.1283,400.3861,4969.0],["1995-01-19",395.0831,395.0831,389.7799,395.0831,4356.0],["1995-01-20",395.0832,395.0832,387.1285,387.1285,9173.0],["1995-01-23",387.1284,387.1284,365.9159,381.8253,4954.0],["1995-01-24",387.1285,389.7801,381.8254,387.1285,1008.0],["1995-01-25",387.1284,387.1284,379.1737,381.8253,2688.0],["1995-01-26",381.8251,384.4767,371.2189,376.522,2601.0],["1995-01-27",379.1739,379.1739,371.2191,371.2191,6014.0],["1995-01-30",373.8706,376.5222,360.6128,360.6128,3953.0],["1995-01-31",360.6128,363.2644,350.0065,355.3097,4935.0],["1995-02-01",352.6581,357.9612,350.0065,357.9612,12471.0],["1995-02-02",360.6128,365.9159,355.3096,363.2643,8172.0],["1995-02-03",363.2644,371.2191,363.2644,365.916,21774.0],["1995-02-06",363.2645,373.8707,363.2645,371.2191,4697.0],["1995-02-07",368.5674,371.219,360.6127,368.5674,4337.0],["1995-02-08",365.9158,371.219,365.9158,368.5674,7425.0],["1995-02-09",368.5676,373.8707,368.5676,371.2191,7130.0],["1995-02-10",373.8707,373.8707,368.5676,371.2191,2961.0],["1995-02-13",371.219,376.5221,365.9158,368.5674,3546.0],["1995-02-14",368.5674,371.219,365.9158,368.5674,3258.0],["1995-02-15",371.2189,376.522,363.2642,376.522,5484.0],["1995-02-16",379.1737,381.8252,373.8705,379.1737,2979.0],["1995-02-17",376.5221,389.78,376.5221,389.78,3122.0],["1995-02-21",392.4315,400.3862,392.4315,392.4315,2871.0],["1995-02-22",392.4315,395.0831,392.4315,392.4315,1314.0],["1995-02-23",397.7346,403.0377,397.7346,403.0377,2573.0],["1995-02-24",405.6894,418.9472,405.6894,416.2956,4563.0],["1995-02-27",416.2955,416.2955,400.3861,405.6892,2998.0],["1995-02-28",403.0378,416.2956,403.0378,416.2956,3940.0],["1995-03-01",421.5987,424.2502,416.2955,418.9471,2933.0],["1995-03-02",418.9472,418.9472,403.0378,410.9925,6749.0],["1995-03-03",410.9925,416.2956,405.6894,410.9925,7611.0],["1995-03-06",416.2955,418.9471,413.644,418.9471,2198.0],["1995-03-07",418.9472,421.5988,410.9925,413.6441,4287.0],["1995-03-08",413.6441,416.2956,410.9925,410.9925,4201.0],["1995-03-09",410.9925,413.6441,408.3409,410.9925,3122.0],["1995-03-10",410.9924,410.9924,400.3861,403.0377,15509.0],["1995-03-13",403.0376,410.9923,403.0376,405.6892,3698.0],["1995-03-14",408.3409,410.9925,403.0378,410.9925,3714.0],["1995-03-15",410.9924,410.9924,403.0377,403.0377,5456.0],["1995-03-16",403.0376,405.6892,400.3861,405.6892,3584.0],["1995-03-17",403.0377,408.3408,400.3861,403.0377,7425.0],["1995-03-20",403.0377,403.0377,397.7346,397.7346,1969.0],["1995-03-21",395.0831,395.0831,389.78,389.78,3032.0],["1995-03-22",389.7801,389.7801,384.4769,387.1285,5410.0],["1995-03-23",384.4768,400.3862,384.4768,395.0831,4579.0],["1995-03-24",397.7346,403.0377,397.7346,397.7346,4920.0],["1995-03-27",397.7345,400.3861,395.083,400.3861,4678.0],["1995-03-28",397.7346,400.3861,395.083,397.7346,10401.0],["1995-03-29",397.7346,405.6893,392.4314,397.7346,6216.0],["1995-03-30",397.7346,418.9471,395.083,418.9471,11600.0],["1995-03-31",416.2955,432.2048,413.6439,432.2048,17636.0],["1995-04-03",429.5533,432.2048,429.5533,432.2048,7555.0],["1995-04-04",432.2049,434.8565,424.2503,424.2503,3571.0],["1995-04-05",424.2504,426.9019,424.2504,426.9019,2682.0],["1995-04-06",424.2502,424.2502,418.9471,421.5986,3162.0],["1995-04-07",421.5988,426.9019,418.9473,426.9019,3674.0],["1995-04-10",426.902,432.2051,426.902,429.5536,2895.0],["1995-04-11",429.5532,437.5079,429.5532,434.8563,4662.0],["1995-04-12",437.5079,442.8111,437.5079,440.1595,5837.0],["1995-04-13",442.8112,456.069,440.1596,453.4174,4458.0],["1995-04-17",453.4174,456.069,450.7658,456.069,3841.0],["1995-04-18",456.0691,466.6754,456.0691,461.3722,4272.0],["1995-04-19",464.0238,466.6754,461.3722,461.3722,9998.0],["1995-04-20",464.0238,490.5394,464.0238,487.8878,12831.0],["1995-04-21",493.1909,503.7972,493.1909,498.494,13966.0],["1995-04-24",503.7971,503.7971,498.4939,503.7971,8541.0],["1995-04-25",501.1457,503.7972,487.8878,490.5394,4259.0],["1995-04-26",490.5393,490.5393,474.6299,482.5846,1931.0],["1995-04-27",485.2363,490.5394,485.2363,487.8878,2164.0],["1995-04-28",493.1908,506.4486,493.1908,503.7971,11749.0],["1995-05-01",503.7972,511.7519,498.4941,506.4488,7409.0],["1995-05-02",505.9161,505.9161,497.9279,497.9279,6507.0],["1995-05-03",500.5908,500.5908,489.9399,495.2653,4232.0],["1995-05-04",495.2654,495.2654,487.2772,492.6026,3023.0],["1995-05-05",487.2771,487.2771,479.2889,479.2889,3624.0],["1995-05-08",479.2889,479.2889,473.9635,479.2889,1578.0],["1995-05-09",481.9516,487.277,479.2889,487.277,5875.0],["1995-05-10",484.6144,489.9398,481.9517,489.9398,1414.0],["1995-05-11",487.2774,500.591,484.6147,500.591,3190.0],["1995-05-12",503.2535,503.2535,492.6026,492.6026,2533.0],["1995-05-15",492.6025,500.5906,492.6025,497.9279,6553.0],["1995-05-16",497.9281,516.5671,495.2653,513.9044,5642.0],["1995-05-17",516.5671,532.5434,516.5671,516.5671,47402.0],["1995-05-18",513.9043,516.567,503.2535,505.9162,3829.0],["1995-05-19",505.916,505.916,497.9279,503.2533,1690.0],["1995-05-22",503.2535,505.9162,489.9399,492.6026,1541.0],["1995-05-23",489.9401,500.591,489.9401,500.591,1910.0],["1995-05-24",495.2654,497.9281,492.6026,492.6026,1141.0],["1995-05-25",495.2653,511.2416,489.9399,505.9162,9917.0],["1995-05-26",503.2537,508.5791,500.5909,508.5791,4836.0],["1995-05-30",519.2297,535.206,519.2297,532.5433,11628.0],["1995-05-31",532.5433,540.5314,532.5433,532.5433,17537.0],["1995-06-01",532.5433,543.1941,532.5433,537.8687,7335.0],["1995-06-02",535.206,537.8687,532.5433,532.5433,1569.0],["1995-06-05",535.2059,535.2059,527.2178,529.8805,3292.0],["1995-06-06",532.5433,537.8687,532.5433,537.8687,7781.0],["1995-06-07",537.8687,540.5314,535.206,535.206,4458.0],["1995-06-08",537.8689,548.5198,535.2062,548.5198,4170.0],["1995-06-09",545.8569,545.8569,532.5433,532.5433,2824.0],["1995-06-12",532.5432,532.5432,527.2178,529.8805,3946.0],["1995-06-13",532.5433,535.206,529.8806,532.5433,9266.0],["1995-06-14",535.206,535.206,527.2178,532.5433,4966.0],["1995-06-15",535.206,543.1941,532.5433,540.5314,5413.0],["1995-06-16",537.869,559.1708,537.869,556.5081,6718.0],["1995-06-19",556.5078,559.1705,551.1824,553.8451,1045.0],["1995-06-20",553.8452,553.8452,545.8571,548.5198,3484.0],["1995-06-21",551.1826,553.8453,511.2418,511.2418,19710.0],["1995-06-22",511.2415,519.2296,500.5906,503.2533,10379.0],["1995-06-23",508.5791,521.8927,508.5791,508.5791,12053.0],["1995-06-26",505.9162,511.2416,505.9162,505.9162,1522.0],["1995-06-27",505.9162,529.8807,505.9162,524.5552,10357.0],["1995-06-28",527.2178,532.5433,524.5551,532.5433,10732.0],["1995-06-29",532.5433,537.8687,532.5433,537.8687,4027.0],["1995-06-30",537.8687,543.1941,532.5433,535.206,2589.0],["1995-07-03",532.5433,540.5314,532.5433,540.5314,7062.0],["1995-07-05",540.5315,540.5315,527.2179,527.2179,7753.0],["1995-07-06",516.5671,519.2298,511.2416,513.9044,4635.0],["1995-07-07",516.567,527.2179,513.9043,527.2179,3218.0],["1995-07-10",521.8925,529.8806,521.8925,527.2179,3171.0],["1995-07-11",527.2179,532.5433,521.8925,521.8925,4002.0],["1995-07-12",519.2298,524.5552,519.2298,524.5552,2266.0],["1995-07-13",524.5551,532.5433,524.5551,532.5433,9409.0],["1995-07-14",529.8806,535.206,527.2178,532.5433,5304.0],["1995-07-17",532.5433,532.5433,527.2178,532.5433,4111.0],["1995-07-18",535.2061,535.2061,519.2298,521.8925,1748.0],["1995-07-19",516.567,529.8806,516.567,521.8925,9254.0],["1995-07-20",521.8924,537.8687,521.8924,535.206,7071.0],["1995-07-21",532.5433,537.8688,527.2179,527.2179,6538.0],["1995-07-24",529.8806,535.206,529.8806,535.206,11324.0],["1995-07-25",535.2061,535.2061,527.2179,527.2179,3422.0],["1995-07-26",529.8806,535.206,527.2178,535.206,7533.0],["1995-07-27",535.206,535.206,532.5433,535.206,2068.0],["1995-07-28",537.882,537.882,529.8539,535.206,927.0],["1995-07-31",537.882,543.2341,537.882,543.2341,1314.0],["1995-08-01",540.558,543.2341,535.206,543.2341,5537.0],["1995-08-02",543.2344,551.2625,543.2344,548.5865,7629.0],["1995-08-03",545.9101,545.9101,535.206,540.558,2334.0],["1995-08-04",543.2341,543.2341,535.206,537.882,3218.0],["1995-08-07",537.882,540.558,535.206,540.558,8246.0],["1995-08-08",543.2342,543.2342,529.854,529.854,3466.0],["1995-08-09",532.5301,532.5301,524.5019,529.854,4005.0],["1995-08-10",529.854,532.5301,521.826,527.178,2982.0],["1995-08-11",527.178,527.178,511.1218,516.4739,5047.0],["1995-08-14",521.8259,524.502,519.1499,524.502,4222.0],["1995-08-15",521.8259,521.8259,513.7978,516.4739,1336.0],["1995-08-16",516.4741,516.4741,505.7699,511.122,3974.0],["1995-08-17",513.798,513.798,508.446,511.122,6805.0],["1995-08-18",508.446,511.122,505.7699,511.122,4166.0],["1995-08-21",513.7978,521.8259,513.7978,516.4739,2393.0],["1995-08-22",521.8259,532.5301,519.1499,524.502,3497.0],["1995-08-23",524.5022,524.5022,521.8262,521.8262,2778.0],["1995-08-24",527.1782,527.1782,516.4741,521.8262,3466.0],["1995-08-25",511.1218,516.4739,508.4458,516.4739,5989.0],["1995-08-28",516.4741,516.4741,500.4179,503.0939,6575.0],["1995-08-29",503.0935,505.7696,497.7415,505.7696,9347.0],["1995-08-30",508.4458,519.15,508.4458,519.15,8671.0],["1995-08-31",519.1499,529.854,516.4739,529.854,19927.0],["1995-09-01",529.8541,578.0227,529.8541,567.3185,24608.0],["1995-09-05",572.6706,583.3748,567.3185,583.3748,32097.0],["1995-09-06",583.3744,586.0504,569.9942,572.6702,38046.0],["1995-09-07",569.9945,572.6706,561.9664,561.9664,11631.0],["1995-09-08",569.9948,586.051,569.9948,586.051,37572.0],["1995-09-11",591.4027,604.7829,591.4027,604.7829,10320.0],["1995-09-12",604.783,618.1631,604.783,618.1631,16284.0],["1995-09-13",618.1629,626.191,612.8108,626.191,7766.0],["1995-09-14",623.5151,631.5432,623.5151,628.8671,9585.0],["1995-09-15",623.5151,623.5151,612.811,615.4871,7124.0],["1995-09-18",615.487,618.163,596.7547,599.4308,4901.0],["1995-09-19",599.4308,604.7828,596.7547,599.4308,7282.0],["1995-09-20",596.7546,599.4307,591.4026,591.4026,3240.0],["1995-09-21",596.7547,599.4308,594.0787,599.4308,5038.0],["1995-09-22",599.4308,602.1068,591.4027,594.0787,4318.0],["1995-09-25",588.7268,588.7268,556.6144,561.9664,7908.0],["1995-09-26",561.9661,572.6702,561.9661,572.6702,21096.0],["1995-09-27",567.3185,567.3185,556.6144,567.3185,16052.0],["1995-09-28",578.0224,591.4026,578.0224,591.4026,10087.0],["1995-09-29",591.4028,604.783,588.7268,602.1069,4089.0],["1995-10-02",599.4309,604.783,596.7549,602.1069,4117.0],["1995-10-03",594.0787,594.0787,569.9944,575.3465,4979.0],["1995-10-04",580.6987,588.7268,578.0226,588.7268,3630.0],["1995-10-05",591.4026,591.4026,588.7266,591.4026,1020.0],["1995-10-06",588.727,588.727,586.051,586.051,1097.0],["1995-10-09",586.051,586.051,567.3188,569.9948,955.0],["1995-10-10",569.9945,569.9945,556.6143,556.6143,1169.0],["1995-10-11",561.9663,567.3183,556.6142,564.6423,2582.0],["1995-10-12",561.9664,561.9664,551.2623,556.6143,4015.0],["1995-10-13",559.2906,559.2906,548.5865,559.2906,1972.0],["1995-10-16",559.2906,559.2906,545.9104,548.5865,2217.0],["1995-10-17",551.2624,556.6145,551.2624,551.2624,2818.0],["1995-10-18",553.9386,569.9948,553.9386,569.9948,6823.0],["1995-10-19",569.9946,583.3748,567.3185,583.3748,9359.0],["1995-10-20",583.3746,583.3746,567.3184,575.3465,6076.0],["1995-10-23",580.6987,594.0789,580.6987,588.7268,9582.0],["1995-10-24",588.7268,594.0789,588.7268,588.7268,23101.0],["1995-10-25",588.727,588.727,543.2345,545.9105,28089.0],["1995-10-26",548.5862,548.5862,527.178,529.854,14238.0],["1995-10-27",529.8539,535.206,529.8539,535.206,7942.0],["1995-10-30",532.5168,554.0326,532.5168,548.6537,12143.0],["1995-10-31",554.0326,580.9273,554.0326,567.48,12220.0],["1995-11-01",567.4796,575.548,567.4796,575.548,6907.0],["1995-11-02",570.1693,586.3062,567.4798,583.6167,8727.0],["1995-11-03",586.3062,597.0641,586.3062,594.3746,16325.0],["1995-11-06",597.0642,605.1326,597.0642,602.4431,18795.0],["1995-11-07",602.4428,602.4428,594.3743,597.0638,5034.0],["1995-11-08",594.3743,599.7533,594.3743,597.0638,6076.0],["1995-11-09",597.0641,599.7536,594.3746,599.7536,7700.0],["1995-11-10",597.0638,597.0638,594.3743,597.0638,5530.0],["1995-11-13",599.7533,599.7533,597.0638,597.0638,15181.0],["1995-11-14",594.3745,607.8219,591.6851,605.1324,5995.0],["1995-11-15",602.443,610.5114,602.443,607.822,1807.0],["1995-11-16",605.1326,621.2695,605.1326,618.58,3618.0],["1995-11-17",621.2694,632.0273,615.8904,623.9589,22481.0],["1995-11-20",618.58,632.0273,618.58,621.2694,21158.0],["1995-11-21",621.2694,621.2694,597.0641,599.7536,10199.0],["1995-11-22",610.5112,615.8901,607.8217,613.2007,7958.0],["1995-11-24",615.8903,615.8903,607.8218,615.8903,1252.0],["1995-11-27",618.5797,626.6481,618.5797,626.6481,6107.0],["1995-11-28",626.6483,626.6483,607.822,607.822,10360.0],["1995-11-29",607.8221,607.8221,599.7536,602.4431,4569.0],["1995-11-30",602.4429,615.8903,602.4429,615.8903,10450.0],["1995-12-01",615.8905,621.2695,615.8905,618.58,12251.0],["1995-12-04",621.2695,621.2695,615.8905,618.58,4560.0],["1995-12-05",621.2695,623.959,615.8905,618.58,8361.0],["1995-12-06",621.2692,626.6481,621.2692,626.6481,2812.0],["1995-12-07",626.6483,664.301,626.6483,664.301,10450.0],["1995-12-08",664.3012,666.9906,656.2327,661.6117,30020.0],["1995-12-11",658.9221,680.438,656.2327,680.438,10038.0],["1995-12-12",666.9903,669.6798,653.5429,658.9218,13618.0],["1995-12-13",658.9219,664.3008,650.8535,653.5429,12019.0],["1995-12-14",656.2328,656.2328,637.4064,640.0959,17862.0],["1995-12-15",634.7168,642.7852,618.5799,642.7852,14167.0],["1995-12-18",632.0271,640.0956,629.3377,637.4061,11566.0],["1995-12-19",634.7167,650.8536,629.3377,645.4746,15519.0],["1995-12-20",648.1641,669.6799,645.4746,666.9904,5208.0],["1995-12-21",669.6799,677.7483,664.3009,669.6799,5574.0],["1995-12-22",669.6798,669.6798,650.8535,650.8535,6860.0],["1995-12-26",656.2324,661.6113,653.5429,658.9218,5041.0],["1995-12-27",661.6114,669.6799,658.9219,669.6799,3274.0],["1995-12-28",666.9906,677.7485,666.9906,672.3695,6383.0],["1995-12-29",666.9905,677.7484,664.301,677.7484,5809.0],["1996-01-02",672.3694,672.3694,666.9904,666.9904,6699.0],["1996-01-03",666.9904,672.3693,666.9904,669.6799,5447.0],["1996-01-04",666.9903,669.6798,650.8534,658.9218,6485.0],["1996-01-05",656.2327,656.2327,634.7169,634.7169,3925.0],["1996-01-08",632.0273,642.7852,632.0273,642.7852,3320.0],["1996-01-09",648.1642,666.9905,648.1642,664.301,7821.0],["1996-01-10",656.2324,658.9219,645.4745,650.8535,8001.0],["1996-01-11",650.8535,704.643,650.8535,701.9535,44225.0],["1996-01-12",699.2643,710.0222,693.8854,699.2643,18371.0],["1996-01-15",699.2643,701.9538,677.7485,680.438,18743.0],["1996-01-16",677.7485,685.8169,677.7485,680.438,20795.0],["1996-01-17",680.4379,685.8168,677.7484,685.8168,17174.0],["1996-01-18",685.8171,688.5065,683.1276,683.1276,11588.0],["1996-01-19",685.8169,685.8169,677.7485,680.438,4371.0],["1996-01-22",685.8167,685.8167,661.6114,675.0588,8804.0],["1996-01-23",669.68,675.059,666.9906,672.3695,7713.0],["1996-01-24",675.059,680.4379,672.3695,677.7484,9700.0],["1996-01-25",680.4485,693.9494,675.0481,693.9494,8370.0],["1996-01-26",691.2494,702.0502,680.4486,702.0502,14121.0],["1996-01-29",702.0502,720.9516,699.3501,720.9516,11371.0],["1996-01-30",723.6519,723.6519,704.7506,710.151,11690.0],["1996-01-31",715.5511,718.2514,704.7504,715.5511,8448.0],["1996-02-01",718.2512,758.7541,718.2512,756.0538,16384.0],["1996-02-02",756.054,756.054,729.0521,731.7523,6677.0],["1996-02-05",723.6515,742.5529,723.6515,737.1525,7266.0],["1996-02-06",737.1524,737.1524,729.0519,729.0519,5589.0],["1996-02-07",726.3519,726.3519,707.4506,715.5511,5701.0],["1996-02-08",723.6517,756.054,723.6517,731.7523,26728.0],["1996-02-09",726.3517,745.2531,726.3517,739.8527,11963.0],["1996-02-12",737.1529,753.3541,734.4527,742.5533,10583.0],["1996-02-13",737.1525,756.0538,734.4523,756.0538,9133.0],["1996-02-14",756.0539,756.0539,739.8528,747.9533,4979.0],["1996-02-15",747.9534,769.555,739.8529,764.1546,13801.0],["1996-02-16",764.1546,769.555,756.054,764.1546,7074.0],["1996-02-20",761.4544,761.4544,747.9534,758.7543,6169.0],["1996-02-21",756.054,772.2552,756.054,764.1546,8110.0],["1996-02-22",766.8546,769.5549,758.7541,761.4543,4827.0],["1996-02-23",761.4543,772.2551,742.553,747.9533,7961.0],["1996-02-26",742.5529,745.2531,731.7521,737.1525,5813.0],["1996-02-27",737.1528,737.1528,731.7525,734.4526,5403.0],["1996-02-28",734.4523,745.2531,734.4523,739.8527,7663.0],["1996-02-29",737.1525,742.5529,734.4523,737.1525,7766.0],["1996-03-01",739.853,753.3539,739.853,745.2533,7769.0],["1996-03-04",747.9533,750.6536,745.2531,747.9533,5884.0],["1996-03-05",747.9535,747.9535,745.2533,745.2533,7198.0],["1996-03-06",747.9532,769.5549,747.9532,756.0538,19701.0],["1996-03-07",756.0541,774.9555,756.0541,766.8549,23405.0],["1996-03-08",761.4543,761.4543,737.1525,739.8527,5506.0],["1996-03-11",734.4527,745.2535,729.0524,742.5533,10500.0],["1996-03-12",734.4525,747.9535,729.0522,745.2533,9697.0],["1996-03-13",747.9534,774.9554,747.9534,764.1546,32438.0],["1996-03-14",761.4542,823.5586,758.754,810.0576,36428.0],["1996-03-15",815.4582,818.1583,801.9572,818.1583,17989.0],["1996-03-18",818.1585,823.5589,810.0579,815.4583,9715.0],["1996-03-19",810.0582,815.4586,799.2574,804.6578,4504.0],["1996-03-20",807.3578,831.6595,804.6576,807.3578,19577.0],["1996-03-21",804.6576,804.6576,788.4564,791.1566,25476.0],["1996-03-22",799.2571,804.6575,796.5569,801.9573,12871.0],["1996-03-25",799.2568,812.7578,793.8564,810.0576,17670.0],["1996-03-26",812.7584,847.8609,812.7584,842.4605,20001.0],["1996-03-27",842.46,850.5606,837.0596,845.1602,4489.0],["1996-03-28",834.359,845.1598,820.858,837.0592,12226.0],["1996-03-29",834.3599,839.7602,815.4585,820.8588,10463.0],["1996-04-01",820.8585,839.7599,820.8585,831.6593,9539.0],["1996-04-02",826.2593,842.4605,823.5591,842.4605,18014.0],["1996-04-03",842.4606,869.4625,839.7603,869.4625,24106.0],["1996-04-04",869.4621,912.6652,866.762,896.4641,13246.0],["1996-04-08",885.6629,896.4637,877.5623,891.0632,12487.0],["1996-04-09",896.4639,963.9687,896.4639,945.0673,39565.0],["1996-04-10",942.3669,955.8678,928.866,928.866,21390.0],["1996-04-11",931.5665,939.6671,915.3653,926.1662,11765.0],["1996-04-12",934.2664,936.9666,899.1639,918.0652,23067.0],["1996-04-15",918.0658,920.766,899.1645,904.5648,7921.0],["1996-04-16",904.5647,945.0677,904.5647,912.6653,10087.0],["1996-04-17",915.3653,918.0656,874.8625,885.6633,8773.0],["1996-04-18",896.4643,896.4643,864.062,874.8628,3457.0],["1996-04-19",880.2629,899.1643,880.2629,896.4641,4635.0],["1996-04-22",896.4643,912.6654,891.0639,904.5648,11823.0],["1996-04-23",909.9651,920.7658,891.0637,896.4641,10211.0],["1996-04-24",896.4641,923.466,896.4641,923.466,10177.0],["1996-04-25",928.8667,955.8686,928.8667,950.4683,7195.0],["1996-04-26",950.4683,955.8686,945.0678,950.4683,7384.0],["1996-04-29",945.0679,947.7681,901.8648,907.2652,10227.0],["1996-04-30",923.4656,928.866,899.1639,918.0652,8240.0],["1996-05-01",934.267,934.267,869.4623,888.3637,22847.0],["1996-05-02",855.961,882.9628,855.961,858.6611,24332.0],["1996-05-03",864.0621,880.2632,861.3619,869.4625,15841.0],["1996-05-06",869.462,882.9629,845.1603,855.9611,9033.0],["1996-05-07",855.9606,858.6607,837.0592,837.0592,12958.0],["1996-05-08",839.7598,850.5606,831.6592,847.8604,15357.0],["1996-05-09",853.2612,888.3637,853.2612,888.3637,14920.0],["1996-05-10",901.8647,904.5648,874.8628,880.2631,10047.0],["1996-05-13",877.5623,893.7634,869.4617,891.0632,19821.0],["1996-05-14",896.4645,923.4664,896.4645,909.9655,9753.0],["1996-05-15",907.2651,942.3675,907.2651,931.5668,24261.0],["1996-05-16",931.5665,931.5665,915.3182,918.0262,10478.0],["1996-05-17",915.3179,918.0259,882.8214,885.5294,6445.0],["1996-05-20",880.1137,918.0262,863.8654,904.486,23879.0],["1996-05-21",904.4865,915.3186,899.0704,909.9026,3931.0],["1996-05-22",907.1945,920.7348,907.1945,912.6107,3590.0],["1996-05-23",915.3179,926.15,904.4857,920.734,4228.0],["1996-05-24",920.7346,947.815,918.0265,934.2748,5496.0],["1996-05-28",923.4428,931.5669,899.0704,909.9026,4337.0],["1996-05-29",909.9026,912.6106,899.0704,909.9026,6820.0],["1996-05-30",912.6102,912.6102,896.3619,904.486,14121.0],["1996-05-31",904.4858,904.4858,890.9456,893.6536,4734.0],["1996-06-03",899.07,909.9021,896.3619,904.486,7604.0],["1996-06-04",907.1937,939.6902,907.1937,936.9821,11262.0],["1996-06-05",939.6903,950.5225,918.0259,920.734,10218.0],["1996-06-06",920.7347,920.7347,871.9899,871.9899,15562.0],["1996-06-07",863.8654,869.2815,855.7413,866.5735,13997.0],["1996-06-10",869.2814,871.9894,861.1572,863.8652,18640.0],["1996-06-11",866.5739,877.4061,866.5739,871.9899,15013.0],["1996-06-12",871.9894,871.9894,861.1572,863.8652,8699.0],["1996-06-13",863.8656,866.5737,839.4932,844.9094,15472.0],["1996-06-14",847.6176,847.6176,817.8291,825.9532,17335.0],["1996-06-17",825.9533,825.9533,785.3326,809.705,18795.0],["1996-06-18",820.5369,871.9897,820.5369,844.9094,38226.0],["1996-06-19",847.6175,877.4059,847.6175,877.4059,24391.0],["1996-06-20",877.4059,882.822,866.5738,877.4059,13795.0],["1996-06-21",877.4058,904.4862,877.4058,901.7781,17664.0],["1996-06-24",899.07,909.9022,893.6539,899.07,6814.0],["1996-06-25",904.4865,918.0267,901.7785,912.6107,3060.0],["1996-06-26",912.6104,934.2747,909.9024,926.1506,12955.0],["1996-06-27",926.15,945.1063,920.7339,936.9821,11073.0],["1996-06-28",947.815,966.7713,942.399,950.5231,12763.0],["1996-07-01",955.9389,972.1872,950.5229,964.063,8041.0],["1996-07-02",961.3552,993.8517,955.9391,993.8517,15801.0],["1996-07-03",996.5595,1007.3916,991.1434,1001.9755,9545.0],["1996-07-05",999.2675,1007.3916,991.1433,999.2675,4594.0],["1996-07-08",993.8514,1020.9318,993.8514,999.2675,7025.0],["1996-07-09",999.2676,1042.5963,999.2676,1042.5963,18541.0],["1996-07-10",1042.5962,1083.2168,1042.5962,1083.2168,24862.0],["1996-07-11",1083.2167,1083.2167,1020.9318,1048.0122,25098.0],["1996-07-12",1031.7643,1031.7643,988.4356,1004.6839,15286.0],["1996-07-15",1010.0998,1020.932,1004.6837,1018.2239,12561.0],["1996-07-16",1010.0999,1012.808,942.3989,988.4355,23997.0],["1996-07-17",991.1437,1007.392,964.0633,966.7714,11879.0],["1996-07-18",972.1875,985.7276,947.815,953.2311,13640.0],["1996-07-19",958.6474,958.6474,945.1072,955.9393,7638.0],["1996-07-22",950.5232,972.1876,863.8658,909.9026,43924.0],["1996-07-23",888.2377,909.9021,788.0402,815.1206,79490.0],["1996-07-24",815.121,815.121,779.9164,788.0405,34736.0],["1996-07-25",796.1645,796.1645,763.668,774.5001,28126.0],["1996-07-26",779.9163,796.1646,771.7923,779.9163,37398.0],["1996-07-29",785.332,788.04,766.3757,771.7918,16092.0],["1996-07-30",771.792,771.792,714.923,731.1713,19474.0],["1996-07-31",731.1713,733.8793,709.507,731.1713,38936.0],["1996-08-01",739.8759,764.3571,737.1558,758.9168,21805.0],["1996-08-02",767.0771,788.8382,756.1966,772.5173,18755.0],["1996-08-05",767.0769,783.3976,764.3568,767.0769,9874.0],["1996-08-06",769.7974,769.7974,745.3163,761.637,20069.0],["1996-08-07",761.6368,769.7973,745.3161,745.3161,14731.0],["1996-08-08",748.0361,786.1179,748.0361,775.2374,18876.0],["1996-08-09",780.6776,788.8381,772.5172,775.2374,15286.0],["1996-08-12",772.5171,775.2373,758.9165,767.0769,8534.0],["1996-08-13",764.3569,767.077,756.1965,756.1965,7890.0],["1996-08-14",756.1966,777.9576,756.1966,772.5173,14152.0],["1996-08-15",777.958,794.2788,775.2379,783.3983,10134.0],["1996-08-16",783.3981,805.1591,780.678,805.1591,10748.0],["1996-08-19",810.5993,835.0805,810.5993,824.2,33942.0],["1996-08-20",832.3605,851.4014,826.9202,845.9611,22717.0],["1996-08-21",843.2408,856.8414,835.0804,837.8005,24902.0],["1996-08-22",840.5209,845.9611,829.6403,840.5209,29751.0],["1996-08-23",837.8006,837.8006,821.4799,835.0805,11802.0],["1996-08-26",848.6811,851.4012,835.0804,837.8005,17549.0],["1996-08-27",835.0804,840.5207,832.3603,837.8005,3844.0],["1996-08-28",837.8007,845.9611,832.3605,845.9611,7927.0],["1996-08-29",845.9611,845.9611,832.3605,840.5209,5360.0],["1996-08-30",835.0805,835.0805,826.9201,835.0805,2297.0],["1996-09-03",845.9611,865.0021,843.241,845.9611,15922.0],["1996-09-04",843.241,843.241,824.2,829.6403,8138.0],["1996-09-05",829.6401,832.3602,818.7596,821.4797,11176.0],["1996-09-06",818.7596,826.9199,807.879,821.4797,7170.0],["1996-09-09",824.1999,832.3603,821.4798,832.3603,12059.0],["1996-09-10",835.0804,837.8005,826.92,832.3603,18609.0],["1996-09-11",835.0803,892.2031,835.0803,878.6024,13563.0],["1996-09-12",884.0429,892.2033,862.2818,867.722,10785.0],["1996-09-13",865.0022,873.1626,854.1217,856.8418,8088.0],["1996-09-16",856.8414,856.8414,821.4797,837.8005,18383.0],["1996-09-17",837.8007,837.8007,799.7189,816.0396,14995.0],["1996-09-18",816.0395,818.7597,788.8382,791.5583,13466.0],["1996-09-19",794.2786,810.5994,794.2786,805.1591,14747.0],["1996-09-20",805.1592,816.0397,802.4391,813.3196,6770.0],["1996-09-23",810.5993,813.3194,794.2785,796.9987,4811.0],["1996-09-24",799.7187,799.7187,786.1181,794.2784,12344.0],["1996-09-25",794.2785,799.7188,786.1181,791.5583,34537.0],["1996-09-26",794.2786,818.7598,788.8383,816.0396,49693.0],["1996-09-27",816.0396,818.7598,791.5585,805.1591,29326.0],["1996-09-30",805.1592,813.3196,794.2786,813.3196,16619.0],["1996-10-01",826.9202,829.6404,794.2786,805.1591,9564.0],["1996-10-02",805.1592,818.7599,799.7189,813.3196,46671.0],["1996-10-03",816.0393,856.8412,816.0393,843.2406,39820.0],["1996-10-04",845.961,873.1624,845.961,862.2819,23917.0],["1996-10-07",859.5615,894.9232,859.5615,889.4828,16715.0],["1996-10-08",873.1623,878.6026,856.8415,867.722,34804.0],["1996-10-09",862.2817,873.1622,851.4012,854.1213,9430.0],["1996-10-10",856.8418,862.2821,851.4016,856.8418,5568.0],["1996-10-11",862.2821,865.0022,854.1217,856.8418,6191.0],["1996-10-14",859.5617,859.5617,845.961,848.6812,9746.0],["1996-10-15",840.5208,867.722,840.5208,867.722,22162.0],["1996-10-16",865.0022,913.9647,862.2821,913.9647,48103.0],["1996-10-17",913.9644,943.8858,913.9644,935.7254,29819.0],["1996-10-18",943.8859,952.0463,924.845,930.2852,24456.0],["1996-10-21",935.7248,935.7248,908.5235,922.1241,21709.0],["1996-10-22",919.4044,919.4044,894.9232,908.5239,28604.0],["1996-10-23",908.5237,919.4042,900.3633,905.8036,17943.0],["1996-10-24",908.5242,941.1657,903.0839,930.2852,23740.0],["1996-10-25",933.0053,946.6059,922.1247,924.8448,13491.0],["1996-10-28",924.845,941.1657,922.1248,933.0054,11864.0],["1996-10-29",933.0054,933.0054,916.6846,919.4047,6048.0],["1996-10-30",922.1244,949.3257,911.2438,941.1653,12121.0],["1996-10-31",946.6059,962.9266,941.1656,952.0461,20324.0],["1996-11-01",954.7657,957.4858,916.6839,922.1241,11569.0],["1996-11-04",908.524,919.4046,905.8039,916.6844,6513.0],["1996-11-05",919.4044,927.5648,903.0836,908.5239,5902.0],["1996-11-06",908.524,927.565,908.524,924.8448,6389.0],["1996-11-07",922.1243,949.3256,913.964,946.6055,11703.0],["1996-11-08",946.6056,946.6056,924.8446,938.4452,7440.0],["1996-11-11",938.4454,957.4864,933.0052,952.0461,10091.0],["1996-11-12",952.0457,962.9263,943.8854,946.6055,8909.0],["1996-11-13",946.6061,962.9269,943.886,960.2068,5720.0],["1996-11-14",965.6469,981.9677,962.9267,979.2476,9728.0],["1996-11-15",979.2476,998.2885,979.2476,979.2476,11703.0],["1996-11-18",984.6878,1003.7287,973.8073,1001.0086,10190.0],["1996-11-19",1001.0087,1028.2101,1001.0087,1022.7698,11492.0],["1996-11-20",1017.3291,1017.3291,995.568,995.568,5499.0],["1996-11-21",992.8481,992.8481,968.3669,968.3669,11430.0],["1996-11-22",971.0868,987.4076,965.6466,984.6874,17081.0],["1996-11-25",981.9669,1011.8883,973.8065,1003.7279,15993.0],["1996-11-26",1001.0085,1011.889,968.3669,968.3669,15661.0],["1996-11-27",966.1835,977.1008,938.8902,955.2662,11730.0],["1996-11-29",963.4542,963.4542,955.2662,955.2662,1051.0],["1996-12-02",955.2664,971.6425,955.2664,971.6425,6997.0],["1996-12-03",977.1008,977.1008,952.5369,955.2662,7549.0],["1996-12-04",955.266,955.266,917.0554,936.1608,12031.0],["1996-12-05",938.8902,955.2662,933.4315,955.2662,18622.0],["1996-12-06",938.8899,990.7472,933.4312,947.0779,33396.0],["1996-12-09",949.8073,963.4539,938.8899,947.0779,12115.0],["1996-12-10",947.0778,971.6418,927.9725,930.7018,19942.0],["1996-12-11",927.9727,927.9727,908.8673,919.7847,14369.0],["1996-12-12",925.2436,933.4316,908.8677,911.597,4839.0],["1996-12-13",911.597,927.973,911.597,922.5143,6247.0],["1996-12-16",925.2434,944.3487,925.2434,936.1608,18752.0],["1996-12-17",936.1608,949.8074,933.4314,936.1608,8038.0],["1996-12-18",952.5364,982.559,949.807,966.183,12543.0],["1996-12-19",982.5593,996.2059,979.83,990.7473,16173.0],["1996-12-20",993.4767,1012.5821,990.7474,996.2061,7725.0],["1996-12-23",1009.8529,1023.4997,1004.3943,1018.041,5465.0],["1996-12-24",1015.3107,1028.9573,1015.3107,1020.7694,2415.0],["1996-12-26",1012.5823,1023.4997,1012.5823,1018.041,5927.0],["1996-12-27",1015.3113,1031.6873,1015.3113,1026.2286,5878.0],["1996-12-30",1026.2282,1028.9575,1009.8522,1009.8522,7452.0],["1996-12-31",1004.3938,1004.3938,988.0178,988.0178,4560.0],["1997-01-02",988.0184,990.7478,966.1838,971.6425,9130.0],["1997-01-03",971.6422,982.5595,960.7249,968.9129,9145.0],["1997-01-06",966.1834,1015.3114,966.1834,1012.5821,20928.0],["1997-01-07",1007.1236,1037.1462,996.2062,1031.6876,15047.0],["1997-01-08",1034.4162,1056.2509,1026.2282,1048.0629,24304.0],["1997-01-09",1050.7925,1078.0859,1050.7925,1075.3566,31016.0],["1997-01-10",1069.8981,1089.0034,1058.9808,1080.8154,17472.0],["1997-01-13",1083.5448,1091.7328,1056.2516,1064.4396,13129.0],["1997-01-14",1067.1685,1069.8978,1053.5218,1067.1685,15035.0],["1997-01-15",1069.8979,1099.9206,1061.7099,1086.2739,25956.0],["1997-01-16",1089.003,1127.2137,1072.627,1121.755,16938.0],["1997-01-17",1121.7552,1121.7552,1108.1086,1110.8379,20280.0],["1997-01-20",1119.0258,1124.4844,1113.5671,1116.2965,11024.0],["1997-01-21",1108.1089,1146.3195,1094.4621,1097.1915,35793.0],["1997-01-22",1097.1916,1099.9209,1050.7929,1064.4396,37426.0],["1997-01-23",1080.8154,1108.1088,1078.0861,1080.8154,23185.0],["1997-01-24",1080.8154,1080.8154,1050.7927,1053.5221,17794.0],["1997-01-27",1053.5225,1058.9811,1045.3345,1050.7931,15432.0],["1997-01-28",1061.7101,1078.0861,1037.1461,1037.1461,11315.0],["1997-01-29",1045.3334,1048.0627,1012.5814,1020.7694,24726.0],["1997-01-30",1018.0409,1028.9582,1004.3942,1023.4996,18860.0],["1997-01-31",1028.9579,1045.334,1026.2286,1026.2286,44925.0],["1997-02-03",1034.4167,1034.4167,1009.8527,1012.5821,13063.0],["1997-02-04",1001.6654,1009.8534,982.5601,993.4774,16672.0],["1997-02-05",996.2062,998.9355,968.9129,974.3715,20736.0],["1997-02-06",971.6418,977.1004,944.3484,952.5364,10081.0],["1997-02-07",960.7247,963.454,917.0554,936.1608,19465.0],["1997-02-10",947.0782,947.0782,895.2209,900.6795,22196.0],["1997-02-11",903.4087,933.4314,903.4087,927.9728,26248.0],["1997-02-12",933.4313,960.7247,933.4313,944.3486,18389.0],["1997-02-13",960.7249,982.5595,952.5369,974.3715,24729.0],["1997-02-14",971.6422,971.6422,960.7249,968.9129,17856.0],["1997-02-18",966.722,966.722,947.5519,958.5062,11954.0],["1997-02-19",961.2447,980.4147,950.2903,953.0289,15519.0],["1997-02-20",950.2906,950.2906,920.1661,928.3818,22146.0],["1997-02-21",931.1204,961.2449,931.1204,961.2449,19930.0],["1997-02-24",955.7676,955.7676,939.3361,942.0747,13029.0],["1997-02-25",942.0744,950.2902,931.1201,950.2902,16610.0],["1997-02-26",953.0286,972.1988,939.3357,955.7672,20612.0],["1997-02-27",953.029,953.029,922.9045,931.1203,19273.0],["1997-02-28",933.8589,950.2905,931.1204,942.0747,10729.0],["1997-03-03",936.5973,936.5973,917.4272,917.4272,7087.0],["1997-03-04",922.9044,953.0289,918.7965,947.5516,40229.0],["1997-03-05",953.0289,961.2447,944.8131,953.0289,23111.0],["1997-03-06",966.7223,988.631,963.9837,974.938,19790.0],["1997-03-07",991.3687,991.3687,969.46,969.46,13612.0],["1997-03-10",972.199,1002.3234,969.4604,980.4147,8103.0],["1997-03-11",985.892,991.3691,977.6762,980.4147,16687.0],["1997-03-12",983.1537,983.1537,961.245,963.9836,12174.0],["1997-03-13",961.2444,969.4601,953.0286,955.7672,16588.0],["1997-03-14",955.7675,991.3691,953.0289,980.4147,15181.0],["1997-03-17",972.1987,972.1987,955.7671,969.46,12884.0],["1997-03-18",980.4148,980.4148,969.4605,977.6763,15237.0],["1997-03-19",977.6759,991.3688,955.7672,955.7672,13414.0],["1997-03-20",977.6763,1018.7552,972.1992,1016.0166,25188.0],["1997-03-21",1026.9713,1054.3571,1016.0169,1018.7555,14322.0],["1997-03-24",1018.7546,1021.4932,996.8459,1013.2774,7840.0],["1997-03-25",1007.8007,1084.4812,1002.3235,1084.4812,18188.0],["1997-03-26",1084.4811,1089.9583,1057.0953,1081.7426,17199.0],["1997-03-27",1084.4812,1084.4812,1040.6638,1040.6638,4021.0],["1997-03-31",1046.1416,1046.1416,996.8469,1007.8013,6594.0],["1997-04-01",1010.5397,1018.7555,1007.8011,1018.7555,10332.0],["1997-04-02",1013.2783,1026.9713,1007.8011,1018.7555,14703.0],["1997-04-03",1016.0169,1018.7554,974.938,983.1538,18371.0],["1997-04-04",977.6766,980.4152,955.7679,974.938,16780.0],["1997-04-07",974.9377,1002.3236,969.4605,999.585,6925.0],["1997-04-08",1005.0622,1026.971,996.8465,1016.0166,15633.0],["1997-04-09",1024.2325,1035.1869,1024.2325,1026.9711,3444.0],["1997-04-10",1026.971,1026.971,974.9378,985.8922,8513.0],["1997-04-11",977.6765,977.6765,963.9836,963.9836,6817.0],["1997-04-14",963.9834,1002.3235,963.9834,1002.3235,6315.0],["1997-04-15",1007.8013,1016.0171,985.8926,996.847,4910.0],["1997-04-16",991.3692,1005.0622,977.6763,999.585,4455.0],["1997-04-17",996.8468,1018.7555,966.7223,966.7223,2818.0],["1997-04-18",972.199,994.1077,969.4604,994.1077,9756.0],["1997-04-21",994.1084,1016.0171,991.3698,996.847,6092.0],["1997-04-22",985.8921,1018.7552,985.8921,1016.0166,8888.0],["1997-04-23",1013.278,1070.7884,1013.278,1062.5726,9405.0],["1997-04-24",1062.573,1068.0502,1032.4485,1043.4028,8779.0],["1997-04-25",1046.1414,1046.1414,963.9837,966.7223,29295.0],["1997-04-28",794.1907,881.8255,785.9749,876.3483,128387.0],["1997-04-29",873.6099,881.8257,816.0996,879.0872,71932.0],["1997-04-30",879.0872,898.2573,870.8714,879.0872,19229.0],["1997-05-01",884.5642,900.9958,854.4398,857.1783,21167.0],["1997-05-02",859.917,870.8714,832.5311,854.4399,17255.0],["1997-05-05",862.6554,884.5641,859.9168,865.394,17658.0],["1997-05-06",862.6553,892.7798,859.9168,876.3483,17140.0],["1997-05-07",876.3483,879.0869,794.1907,794.1907,48943.0],["1997-05-08",807.8835,851.7009,791.452,840.7466,49073.0],["1997-05-09",848.9625,857.1783,824.3152,851.701,18079.0],["1997-05-12",857.1784,884.5643,854.4399,879.0872,49457.0],["1997-05-13",873.6097,881.8255,859.9168,865.394,16889.0],["1997-05-14",873.6097,884.564,873.6097,884.564,28402.0],["1997-05-15",884.564,900.9956,879.0869,884.564,39900.0],["1997-05-16",879.0865,892.7794,870.8707,892.7794,14892.0],["1997-05-19",898.2575,906.4732,892.7803,895.5189,9390.0],["1997-05-20",895.5189,900.9961,879.0874,895.5189,7328.0],["1997-05-21",892.7801,909.2116,892.7801,900.9958,18318.0],["1997-05-22",903.7341,917.427,898.257,906.4727,8268.0],["1997-05-23",920.1657,931.12,906.4727,909.2113,11250.0],["1997-05-27",917.4268,925.6425,909.2111,920.1654,11889.0],["1997-05-28",920.1654,931.1198,917.4268,920.1654,16669.0],["1997-05-29",915.219,928.961,915.219,926.2126,6919.0],["1997-05-30",920.7159,928.9612,915.2192,928.9612,14198.0],["1997-06-02",931.7094,970.1871,928.961,970.1871,12527.0],["1997-06-03",978.4317,994.9221,970.1865,972.9349,20801.0],["1997-06-04",967.4385,970.1869,939.9544,950.9481,12505.0],["1997-06-05",953.6966,978.4322,950.9482,961.9418,13175.0],["1997-06-06",961.9418,970.1871,934.4578,934.4578,17909.0],["1997-06-09",939.9546,945.4515,909.7221,915.219,16374.0],["1997-06-10",915.2187,926.2124,895.9799,901.4767,19183.0],["1997-06-11",904.2252,917.9672,901.4768,904.2252,10342.0],["1997-06-12",906.9735,917.9671,871.2442,873.9926,11901.0],["1997-06-13",879.4892,895.9796,879.4892,893.2312,25854.0],["1997-06-16",906.9735,909.7219,895.9799,904.2252,13637.0],["1997-06-17",901.4766,972.9351,898.7282,964.6899,47418.0],["1997-06-18",972.9351,1000.4192,961.9415,964.6899,39575.0],["1997-06-19",964.6902,967.4386,948.1998,961.9418,22190.0],["1997-06-20",964.6898,967.4382,939.9541,953.6962,24276.0],["1997-06-23",959.193,961.9414,948.1994,956.4446,21991.0],["1997-06-24",956.4447,966.0641,942.7027,964.6899,46283.0],["1997-06-25",950.9482,957.8192,923.4642,926.2126,67391.0],["1997-06-26",920.7154,971.5609,906.9734,946.8253,52582.0],["1997-06-27",946.8251,967.4382,946.8251,953.6962,24217.0],["1997-06-30",967.4385,975.6838,961.9417,967.4385,11014.0],["1997-07-01",970.1869,1010.0388,967.4386,985.3032,35452.0],["1997-07-02",997.671,1044.3938,994.9225,1005.9161,34081.0],["1997-07-03",1011.4123,1014.1607,989.4251,999.0445,13063.0],["1997-07-07",1010.0387,1019.6581,1007.2903,1014.1613,20314.0],["1997-07-08",1019.6581,1025.1548,1005.916,1010.0386,14403.0],["1997-07-09",1015.5363,1018.2848,986.6781,986.6781,14121.0],["1997-07-10",981.1801,992.1737,970.1865,972.9349,37327.0],["1997-07-11",979.806,1001.7932,979.806,1001.7932,28988.0],["1997-07-14",1001.7934,1014.1612,990.7998,1003.1676,15181.0],["1997-07-15",1005.916,1011.4128,990.7998,1010.0386,15444.0],["1997-07-16",1010.0385,1071.8776,1010.0385,1060.884,22075.0],["1997-07-17",1071.8777,1092.4907,1069.1292,1086.9939,26536.0],["1997-07-18",1086.9941,1088.3683,1044.3938,1044.3938,15345.0],["1997-07-21",1052.639,1055.3874,1023.7807,1048.5164,10983.0],["1997-07-22",1071.8781,1091.1169,1055.3876,1082.8717,28148.0],["1997-07-23",1082.8715,1115.8524,1056.7616,1059.51,28929.0],["1997-07-24",1060.8839,1066.3807,1047.1418,1056.7612,10614.0],["1997-07-25",1060.8837,1075.9999,1048.5158,1055.3868,8916.0],["1997-07-28",1060.8845,1074.6265,1044.394,1058.136,8196.0],["1997-07-29",1058.1359,1089.7426,1055.3876,1088.3684,8258.0],["1997-07-30",1096.6138,1117.2268,1096.6138,1117.2268,8091.0],["1997-07-31",1130.182,1130.182,1101.2383,1113.6427,6681.0],["1997-08-01",1113.6433,1130.1826,1103.9954,1124.6694,9728.0],["1997-08-04",1124.669,1126.0473,1108.1298,1123.2908,6975.0],["1997-08-05",1123.2914,1123.2914,1102.6173,1117.7783,9722.0],["1997-08-06",1123.291,1166.0175,1113.6431,1166.0175,13017.0],["1997-08-07",1170.152,1204.6088,1170.152,1185.313,23179.0],["1997-08-08",1170.152,1172.9085,1120.5342,1126.0472,19914.0],["1997-08-11",1131.5607,1135.6954,1088.8343,1102.6169,13265.0],["1997-08-12",1113.6431,1148.0998,1113.6431,1121.9127,18482.0],["1997-08-13",1127.4256,1132.9387,1102.6167,1110.8864,6333.0],["1997-08-14",1116.3992,1119.1557,1033.7029,1080.5641,46568.0],["1997-08-15",1080.5648,1109.5085,1075.0518,1095.7258,18371.0],["1997-08-18",1097.1046,1099.8611,1075.0522,1079.187,29385.0],["1997-08-19",1086.0775,1099.8602,1077.8078,1084.6992,16731.0],["1997-08-20",1086.0775,1123.2908,1086.0775,1123.2908,15785.0],["1997-08-21",1135.6954,1168.7739,1121.9127,1121.9127,17831.0],["1997-08-22",1116.3996,1116.3996,1083.321,1109.5082,15116.0],["1997-08-25",1112.2647,1149.4781,1112.2647,1131.5605,9365.0],["1997-08-26",1131.5609,1160.5047,1115.0216,1157.748,11079.0],["1997-08-27",1174.2865,1183.9344,1160.5038,1164.6385,15029.0],["1997-08-28",1164.6389,1164.6389,1134.3169,1159.1259,12757.0],["1997-08-29",1163.2612,1164.6394,1153.6133,1157.748,3903.0],["1997-09-02",1167.3954,1228.0393,1166.0171,1223.9045,21874.0],["1997-09-03",1222.526,1228.0391,1207.365,1208.7433,17264.0],["1997-09-04",1212.8785,1221.148,1179.7999,1190.826,26170.0],["1997-09-05",1204.6096,1218.3923,1201.8531,1218.3923,11073.0],["1997-09-08",1225.283,1241.8222,1222.5264,1230.796,16098.0],["1997-09-09",1226.661,1240.4437,1222.5261,1237.6871,8764.0],["1997-09-10",1243.2002,1279.0353,1236.3089,1237.6871,26214.0],["1997-09-11",1236.309,1239.0655,1214.2566,1228.0393,14703.0],["1997-09-12",1233.5524,1287.3051,1229.4176,1287.3051,17915.0],["1997-09-15",1287.3055,1328.6535,1268.0096,1319.0056,23464.0],["1997-09-16",1319.0053,1319.0053,1269.3876,1285.9268,11904.0],["1997-09-17",1285.9264,1310.7353,1285.9264,1290.0613,17899.0],["1997-09-18",1298.332,1307.9798,1292.8188,1296.9536,7846.0],["1997-09-19",1296.953,1296.953,1281.7921,1284.5486,5747.0],["1997-09-22",1303.8444,1319.0053,1294.1964,1295.5747,15912.0],["1997-09-23",1295.5747,1295.5747,1256.9832,1274.9006,22627.0],["1997-09-24",1276.279,1299.7097,1268.0095,1291.4401,20352.0],["1997-09-25",1290.0615,1320.3835,1290.0615,1301.0876,11213.0],["1997-09-26",1301.0878,1301.0878,1287.3051,1298.3313,10587.0],["1997-09-29",1296.9531,1309.3576,1294.1966,1303.8445,14942.0],["1997-09-30",1306.6006,1321.7616,1291.4396,1306.6006,11696.0],["1997-10-01",1306.601,1317.6272,1299.7097,1303.8445,14024.0],["1997-10-02",1309.3576,1323.1403,1294.1966,1320.3838,11768.0],["1997-10-03",1334.1663,1354.8404,1334.1663,1347.949,13882.0],["1997-10-06",1347.9493,1403.0802,1347.9493,1390.6757,20249.0],["1997-10-07",1390.6754,1404.4582,1386.5407,1403.08,8274.0],["1997-10-08",1408.5933,1423.7543,1404.4585,1418.2411,10010.0],["1997-10-09",1412.7275,1470.615,1411.3493,1454.0757,12214.0],["1997-10-10",1452.6973,1467.8583,1447.1842,1452.6973,7533.0],["1997-10-13",1458.2107,1466.4804,1423.754,1423.754,15075.0],["1997-10-14",1425.132,1430.645,1400.3231,1419.6188,19133.0],["1997-10-15",1416.8625,1441.6714,1411.3495,1436.1583,15323.0],["1997-10-16",1438.9148,1448.5628,1404.4582,1409.9712,16430.0],["1997-10-17",1408.5931,1416.8627,1323.1403,1367.245,21991.0],["1997-10-20",1367.2449,1447.1847,1358.9753,1441.6715,11845.0],["1997-10-21",1455.4545,1521.6116,1449.9415,1516.0985,33034.0],["1997-10-22",1521.611,1522.9893,1494.0457,1499.5587,23250.0],["1997-10-23",1485.7761,1494.0457,1469.2368,1489.9109,18123.0],["1997-10-24",1499.5591,1502.3156,1445.8066,1448.5631,15258.0],["1997-10-27",1447.1843,1447.1843,1345.1922,1349.327,24487.0],["1997-10-28",1256.9831,1429.267,1251.47,1409.9712,33558.0],["1997-10-29",1416.8625,1458.2107,1397.5668,1398.9451,17478.0],["1997-10-30",1390.6756,1466.4806,1371.3798,1429.2672,18492.0],["1997-10-31",1463.7241,1470.6154,1440.2934,1448.5631,8330.0],["1997-11-03",1478.8857,1499.5598,1458.2116,1492.6685,16628.0],["1997-11-04",1521.6107,1554.6892,1506.4498,1535.3934,18154.0],["1997-11-05",1549.1768,1549.1768,1500.9372,1531.2593,18225.0],["1997-11-06",1531.2597,1531.2597,1494.0463,1506.4508,16731.0],["1997-11-07",1462.3448,1481.6406,1449.9405,1456.8318,21238.0],["1997-11-10",1483.0198,1521.6114,1470.6154,1514.7201,40285.0],["1997-11-11",1521.6108,1532.6371,1448.5625,1449.9408,13863.0],["1997-11-12",1436.1585,1465.1023,1422.3759,1441.6715,24189.0],["1997-11-13",1455.4543,1459.5891,1334.1665,1367.245,36620.0],["1997-11-14",1386.5408,1422.3759,1356.2188,1416.8627,14672.0],["1997-11-17",1438.9148,1444.428,1386.5406,1405.8364,16883.0],["1997-11-18",1411.3496,1420.9976,1331.4099,1339.6794,31549.0],["1997-11-19",1325.8968,1327.2751,1265.2529,1303.8445,41853.0],["1997-11-20",1317.6274,1358.9755,1317.6274,1343.8146,31481.0],["1997-11-21",1367.2453,1371.38,1328.6536,1342.4364,25020.0],["1997-11-24",1338.3006,1338.3006,1243.1999,1262.4957,17013.0],["1997-11-25",1268.0091,1296.9527,1218.3913,1250.0916,51962.0],["1997-11-26",1271.3733,1275.519,1249.2625,1253.4082,9672.0],["1997-11-28",1247.8809,1263.0821,1238.2074,1239.5894,3165.0],["1997-12-01",1240.971,1245.1168,1149.7638,1188.4578,45536.0],["1997-12-02",1191.2216,1257.5541,1191.2216,1257.5541,27609.0],["1997-12-03",1257.5547,1319.7415,1257.5547,1311.45,31781.0],["1997-12-04",1325.2684,1368.1081,1274.137,1276.9009,47960.0],["1997-12-05",1287.9567,1384.6916,1287.9567,1379.1639,29788.0],["1997-12-08",1370.8721,1404.0384,1370.8721,1386.0732,24059.0],["1997-12-09",1392.9835,1399.8932,1340.4702,1347.3799,21058.0],["1997-12-10",1347.379,1347.379,1282.4285,1293.4839,25897.0],["1997-12-11",1279.6652,1290.7207,1238.2074,1272.7556,18981.0],["1997-12-12",1285.1932,1301.7764,1196.7498,1217.4788,28136.0],["1997-12-15",1218.8605,1221.6244,1145.6183,1187.0762,34128.0],["1997-12-16",1193.9854,1242.3529,1193.9854,1240.9709,30808.0],["1997-12-17",1249.2627,1286.5747,1246.4988,1249.2627,37681.0],["1997-12-18",1249.2632,1279.6655,1207.8053,1218.8607,24676.0],["1997-12-19",1220.2423,1221.6242,1166.3471,1196.7495,40204.0],["1997-12-22",1202.2767,1213.3321,1144.2358,1149.7634,20767.0],["1997-12-23",1149.7638,1149.7638,1066.8482,1068.2301,107775.0],["1997-12-24",1072.3757,1119.3613,1044.7372,1116.5974,23315.0],["1997-12-26",1116.5976,1119.3615,1080.6675,1097.2506,12391.0],["1997-12-29",1098.6322,1156.6731,1098.6322,1149.7634,23656.0],["1997-12-30",1166.3472,1167.7291,1113.8339,1162.2014,21316.0],["1997-12-31",1163.5833,1235.4435,1163.5833,1224.3881,20299.0],["1998-01-02",1218.8601,1220.242,1162.2011,1182.9299,19995.0],["1998-01-05",1182.9302,1193.9856,1102.7784,1109.6881,34624.0],["1998-01-06",1105.5421,1105.5421,1015.7169,1029.5361,87501.0],["1998-01-07",1029.5359,1061.3203,997.7516,1055.7926,105484.0],["1998-01-08",1044.7377,1058.5569,975.6412,983.9328,60729.0],["1998-01-09",983.9326,983.9326,939.7109,950.7663,59449.0],["1998-01-12",923.1275,982.5505,918.9818,942.4745,35765.0],["1998-01-13",967.3493,990.8422,946.6204,949.3843,35225.0],["1998-01-14",948.0023,1010.1889,948.0023,997.7516,49718.0],["1998-01-15",1014.3349,1022.6264,979.7866,981.1686,34416.0],["1998-01-16",989.4599,1036.4455,989.4599,1035.0636,30826.0],["1998-01-20",1087.5775,1095.869,1048.8835,1094.4871,42755.0],["1998-01-21",1088.9589,1088.9589,1053.0287,1066.848,23210.0],["1998-01-22",1036.4459,1036.4459,992.2243,1001.8978,52508.0],["1998-01-23",1017.099,1033.6822,983.9327,994.9882,41239.0],["1998-01-26",1028.1542,1029.5361,901.0168,912.0723,118240.0],["1998-01-27",912.0722,921.7457,887.1975,906.5445,59635.0],["1998-01-28",906.5445,914.836,892.7251,902.3986,44501.0],["1998-01-29",913.4541,945.2385,906.5445,934.183,39274.0],["1998-01-30",939.7108,945.2385,901.0168,903.7806,31267.0],["1998-02-02",914.8359,923.1275,884.4336,884.4336,32879.0],["1998-02-03",901.0168,925.8915,892.7252,910.6903,27088.0],["1998-02-04",910.6902,971.4951,910.6902,959.0577,57198.0],["1998-02-05",970.706,994.2803,967.9325,981.7997,47390.0],["1998-02-06",979.0266,988.7336,962.3859,962.3859,26812.0],["1998-02-09",966.5463,981.8002,931.8782,936.0383,22754.0],["1998-02-10",936.0384,949.9056,927.718,941.5853,20764.0],["1998-02-11",942.972,965.1596,923.5579,926.3313,23554.0],["1998-02-12",924.9445,930.4914,898.5968,906.9171,26499.0],["1998-02-13",905.5304,931.8781,898.5968,920.7844,29624.0],["1998-02-17",931.8782,934.6516,887.5031,890.2765,37116.0],["1998-02-18",904.1436,947.1321,894.4366,942.9719,36871.0],["1998-02-19",940.1984,958.2259,919.3977,920.7844,39931.0],["1998-02-20",934.6517,945.7455,924.9446,941.5853,30079.0],["1998-02-23",926.3306,926.3306,899.9829,918.0103,35250.0],["1998-02-24",931.8775,938.8111,915.2368,918.0103,29298.0],["1998-02-25",929.1049,941.5855,926.3315,938.812,37594.0],["1998-02-26",973.4801,992.8942,965.1598,970.7066,37392.0],["1998-02-27",987.3472,987.3472,972.0932,987.3472,15450.0],["1998-03-02",992.8938,1026.1751,992.8938,1020.6283,22047.0],["1998-03-03",1012.3083,1058.0701,1006.7614,1048.3632,28129.0],["1998-03-04",1042.8157,1060.8431,1023.4015,1027.5618,33589.0],["1998-03-05",1010.9213,1028.9487,1003.9876,1008.1478,36499.0],["1998-03-06",1005.3742,1012.3078,990.1202,997.0538,35641.0],["1998-03-09",995.6671,995.6671,965.1591,969.3193,30299.0],["1998-03-10",972.0931,985.9604,959.6126,980.4135,21015.0],["1998-03-11",981.7997,1009.5342,974.8662,981.7997,21260.0],["1998-03-12",974.867,990.1209,949.9059,977.6404,16830.0],["1998-03-13",970.7066,990.1208,967.9332,976.2535,12794.0],["1998-03-16",972.093,973.4798,952.679,956.8391,17059.0],["1998-03-17",956.8391,956.8391,931.8781,942.9719,25529.0],["1998-03-18",944.3589,1002.6012,944.3589,995.6677,33412.0],["1998-03-19",1015.0815,1015.0815,985.9603,1009.5346,27739.0],["1998-03-20",1015.0812,1042.8157,998.4406,1027.5618,21877.0],["1998-03-23",1098.2845,1101.0579,1077.4836,1078.8704,47542.0],["1998-03-24",1078.8707,1080.2575,1034.4956,1042.8159,46113.0],["1998-03-25",1042.8165,1065.004,1013.6952,1034.4961,34525.0],["1998-03-26",1033.1087,1040.0424,999.8274,1012.3079,50251.0],["1998-03-27",1020.6283,1033.1088,999.8275,999.8275,42985.0],["1998-03-30",1001.2143,1001.2143,962.3861,966.5462,47005.0],["1998-03-31",955.4527,979.027,948.5191,972.0934,36707.0],["1998-04-01",976.2529,995.6671,974.8662,984.5733,35684.0],["1998-04-02",987.3473,991.5075,962.3863,976.2535,15543.0],["1998-04-03",976.2534,985.9605,965.1596,967.933,11709.0],["1998-04-06",967.9332,973.4802,938.812,951.2926,16455.0],["1998-04-07",952.6788,954.0655,931.8779,934.6514,13780.0],["1998-04-08",940.1984,941.5852,922.1711,940.1984,24180.0],["1998-04-09",941.5852,949.9054,920.7843,922.171,17121.0],["1998-04-13",927.718,941.5853,913.8508,926.3313,10168.0],["1998-04-14",924.9444,930.4913,911.0772,915.2373,30461.0],["1998-04-15",920.7846,948.519,919.3979,948.519,40526.0],["1998-04-16",958.2258,963.7727,919.3976,922.171,20004.0],["1998-04-17",930.4916,937.4252,912.4642,919.3978,25426.0],["1998-04-20",922.1713,945.7455,911.0775,919.3978,29999.0],["1998-04-21",924.9446,937.4251,920.7844,926.3313,36025.0],["1998-04-22",929.1046,937.425,913.8507,913.8507,53478.0],["1998-04-23",915.2374,920.7844,879.1826,884.7295,41394.0],["1998-04-24",884.7293,887.5029,836.1941,851.448,67034.0],["1998-04-27",845.9013,863.9287,836.1942,847.288,22159.0],["1998-04-28",852.8349,873.6358,851.4482,869.4756,17385.0],["1998-04-29",872.2489,891.6631,859.7684,891.6631,23638.0],["1998-04-30",898.5968,898.5968,869.4756,879.1827,19834.0],["1998-05-01",887.503,895.8233,870.8623,879.1827,38003.0],["1998-05-04",887.503,898.5968,869.4755,895.8232,55444.0],["1998-05-05",894.4362,906.9167,887.5026,904.1432,34165.0],["1998-05-06",906.917,913.8506,891.6631,902.7568,25556.0],["1998-05-07",912.4637,912.4637,887.5027,887.5027,17788.0],["1998-05-08",890.2767,902.7572,881.9563,893.0501,20234.0],["1998-05-11",902.7569,906.9171,875.0224,884.7295,26750.0],["1998-05-12",879.1829,879.1829,851.4484,875.0226,39277.0],["1998-05-13",876.4093,883.3428,870.8623,879.1827,17413.0],["1998-05-14",876.9554,886.6993,856.0755,881.1314,17912.0],["1998-05-15",889.4831,889.4831,865.8192,867.2112,17354.0],["1998-05-18",858.8594,871.3873,853.2914,863.0353,14356.0],["1998-05-19",867.2114,872.7794,856.0755,864.4274,16260.0],["1998-05-20",861.6437,864.4277,846.3317,849.1158,26285.0],["1998-05-21",865.819,869.995,851.8991,856.075,20097.0],["1998-05-22",858.8594,867.2113,846.3314,863.0353,14558.0],["1998-05-26",861.643,868.603,847.7231,856.075,15317.0],["1998-05-27",853.2915,853.2915,840.7636,847.7236,18467.0],["1998-05-28",850.5078,853.2917,835.1958,844.9398,25507.0],["1998-05-29",844.9398,849.1158,826.8439,849.1158,38992.0],["1998-06-01",846.3318,846.3318,803.18,815.708,22218.0],["1998-06-02",821.2758,829.6277,810.1398,829.6277,25587.0],["1998-06-03",824.0599,826.844,810.14,815.708,26691.0],["1998-06-04",815.7078,828.2357,805.9638,818.4918,34395.0],["1998-06-05",826.8437,829.6277,818.4918,818.4918,17186.0],["1998-06-08",824.0599,824.0599,793.4361,796.2201,27110.0],["1998-06-09",797.6117,810.1396,785.0838,792.0437,17775.0],["1998-06-10",797.6117,797.6117,757.2439,765.5958,20420.0],["1998-06-11",765.5961,766.988,733.5802,737.7562,23600.0],["1998-06-12",737.7561,750.2841,709.9163,750.2841,30575.0],["1998-06-15",740.54,740.54,709.9161,709.9161,18451.0],["1998-06-16",702.9562,741.932,702.9562,734.972,20519.0],["1998-06-17",736.3639,757.2438,736.3639,744.7159,13256.0],["1998-06-18",747.5,747.5,714.0922,725.2281,16647.0],["1998-06-19",725.228,726.62,707.1322,714.0921,19174.0],["1998-06-22",712.7005,751.6763,702.9565,748.8923,20767.0],["1998-06-23",748.8919,765.5958,748.8919,751.6759,18352.0],["1998-06-24",765.5958,771.1637,740.5399,754.4598,23058.0],["1998-06-25",750.284,755.852,737.756,741.9321,14533.0],["1998-06-26",740.5402,740.5402,715.4843,729.4043,15271.0],["1998-06-29",734.9722,743.3242,732.1882,740.5402,8919.0],["1998-06-30",757.2439,761.42,734.972,734.972,15113.0],["1998-07-01",740.5402,747.5001,726.6202,737.7562,10797.0],["1998-07-02",737.7561,762.812,726.6201,753.0681,19059.0],["1998-07-06",762.8119,762.8119,732.1881,734.972,14489.0],["1998-07-07",736.3639,737.7559,705.7401,715.484,23346.0],["1998-07-08",714.0922,740.5401,714.0922,725.2281,12893.0],["1998-07-09",723.8361,728.012,714.0921,719.6602,9954.0],["1998-07-10",719.6601,721.0521,708.5242,714.0921,15457.0],["1998-07-13",714.0923,716.8763,690.4284,695.9964,19437.0],["1998-07-14",695.9965,711.3084,691.8205,707.1324,21489.0],["1998-07-15",709.9161,722.444,709.9161,718.2681,18467.0],["1998-07-16",721.0521,734.972,714.0921,726.62,15649.0],["1998-07-17",728.0124,740.5404,719.6605,723.8365,14483.0],["1998-07-20",719.6604,722.4444,693.2125,693.2125,9880.0],["1998-07-21",695.9964,718.2683,684.8604,684.8604,17093.0],["1998-07-22",690.4284,693.2124,668.1565,689.0364,20420.0],["1998-07-23",691.8204,691.8204,654.2366,654.2366,13845.0],["1998-07-24",655.6285,659.8044,618.0447,618.0447,24614.0],["1998-07-27",618.0448,654.2366,616.6528,647.2767,28142.0],["1998-07-28",647.2764,661.1964,629.1805,637.5325,16052.0],["1998-07-29",634.7485,645.8844,630.5725,637.5325,16508.0],["1998-07-30",642.2901,667.478,639.4915,666.0787,11827.0],["1998-07-31",661.881,663.2803,645.0891,649.287,11262.0],["1998-08-03",649.2871,654.8844,611.5053,621.3006,14830.0],["1998-08-04",624.099,629.6963,598.9111,600.3105,14372.0],["1998-08-05",598.9113,598.9113,559.7302,579.3208,21784.0],["1998-08-06",576.5221,603.1092,576.5221,598.9113,17503.0],["1998-08-07",610.1062,648.5876,610.1062,631.096,26028.0],["1998-08-10",633.8945,633.8945,605.908,621.3006,18182.0],["1998-08-11",610.1059,612.9045,597.5119,608.7065,21508.0],["1998-08-12",608.7069,632.4954,608.7069,617.1028,22543.0],["1998-08-13",622.7001,635.294,615.7035,615.7035,9653.0],["1998-08-14",621.3005,621.3005,594.7133,594.7133,9297.0],["1998-08-17",596.1128,596.1128,573.7236,587.7168,13389.0],["1998-08-18",587.7165,597.5118,583.5186,586.3172,17134.0],["1998-08-19",596.1129,625.4987,596.1129,615.7035,24335.0],["1998-08-20",610.1059,618.5018,596.1126,604.5085,21740.0],["1998-08-21",596.1125,611.5051,576.5219,600.3105,17856.0],["1998-08-24",603.1094,615.7033,593.3141,593.3141,12403.0],["1998-08-25",593.314,597.512,573.7235,582.1194,14508.0],["1998-08-26",573.7235,575.1229,530.3444,547.1364,24245.0],["1998-08-27",520.549,524.7469,492.5625,506.5557,14093.0],["1998-08-28",507.9553,509.3546,479.9688,499.5593,13848.0],["1998-08-31",506.5558,510.7538,470.1734,470.1734,12676.0],["1998-09-01",475.7707,485.566,461.7774,478.5693,17611.0],["1998-09-02",474.3714,505.1566,472.9721,479.9688,25277.0],["1998-09-03",472.972,488.3646,463.1767,478.5693,36754.0],["1998-09-04",503.7571,544.3375,493.9618,537.3409,34785.0],["1998-09-08",558.3308,568.1261,509.3544,523.3477,23498.0],["1998-09-09",523.3478,530.3444,512.1532,520.5491,12502.0],["1998-09-10",509.3545,555.5322,509.3545,554.1329,26006.0],["1998-09-11",561.1294,577.9214,548.5355,577.9214,26170.0],["1998-09-14",582.1193,604.5085,582.1193,589.116,20370.0],["1998-09-15",584.9184,584.9184,566.7272,570.9251,10614.0],["1998-09-16",579.3208,590.5154,559.7302,572.3242,31468.0],["1998-09-17",554.1328,558.3307,537.3409,538.7402,27395.0],["1998-09-18",537.3409,537.3409,519.1497,523.3477,26933.0],["1998-09-21",514.9519,520.5492,500.9586,513.5526,29407.0],["1998-09-22",512.1531,512.1531,486.9652,491.1632,20510.0],["1998-09-23",492.5626,531.7437,492.5626,530.3444,43050.0],["1998-09-24",519.1497,519.1497,498.1598,503.7571,21455.0],["1998-09-25",505.1566,514.9519,499.5593,502.358,17459.0],["1998-09-28",506.5558,513.5525,488.3646,493.9619,9827.0],["1998-09-29",495.3613,499.5593,482.7674,489.764,16827.0],["1998-09-30",482.7672,484.1665,458.9787,464.576,31109.0],["1998-10-01",456.1801,458.9788,425.395,436.5896,42861.0],["1998-10-02",439.3881,457.5793,408.6029,451.982,36332.0],["1998-10-05",447.7841,456.18,426.7942,433.7908,14300.0],["1998-10-06",437.9888,454.7807,426.7942,443.5861,18798.0],["1998-10-07",435.1903,444.9856,412.8011,416.9991,19161.0],["1998-10-08",405.8044,405.8044,382.0158,393.2104,25250.0],["1998-10-09",397.4085,407.2038,384.8146,400.2072,13916.0],["1998-10-12",404.4051,432.3916,404.4051,423.9956,13838.0],["1998-10-13",428.1937,433.791,404.4051,410.0024,11969.0],["1998-10-14",404.4051,425.3949,404.4051,423.9956,14220.0],["1998-10-15",423.9957,481.3681,423.9957,479.9688,20324.0],["1998-10-16",479.969,524.7475,479.969,519.1501,34122.0],["1998-10-19",513.5524,534.5423,458.9787,498.1598,28678.0],["1998-10-20",502.3578,510.7537,489.7638,503.7571,16880.0],["1998-10-21",509.3545,528.9451,498.1599,520.5491,26883.0],["1998-10-22",523.3478,556.9316,521.9484,554.1329,27981.0],["1998-10-23",565.3274,600.3106,561.1294,584.918,55794.0],["1998-10-26",604.5086,649.2871,600.3107,633.8945,30628.0],["1998-10-27",649.2868,691.2665,639.4915,654.8841,47852.0],["1998-10-28",652.0855,659.0821,619.901,646.4882,21765.0],["1998-10-29",646.4883,661.8809,628.2971,629.6964,13829.0],["1998-10-30",633.8945,647.8877,626.8979,633.8945,24403.0],["1998-11-02",646.4881,677.2733,645.0888,666.0787,21111.0],["1998-11-03",661.8808,671.6761,631.0956,636.6929,16762.0],["1998-11-04",638.0926,664.6798,631.0959,653.4852,26338.0],["1998-11-05",654.8841,654.8841,632.4949,654.8841,13671.0],["1998-11-06",643.6898,682.8709,639.4918,675.8743,16951.0],["1998-11-09",675.8741,702.4613,647.8876,652.0856,21812.0],["1998-11-10",646.4883,646.4883,605.9079,608.7065,18293.0],["1998-11-11",598.9113,622.6999,596.1127,605.908,27860.0],["1998-11-12",605.908,636.6931,605.908,621.3006,19291.0],["1998-11-13",626.8981,642.2907,615.7035,617.1028,15770.0],["1998-11-16",614.3038,615.7032,598.9113,608.7065,21427.0],["1998-11-17",604.5087,622.6999,603.1093,621.3006,16235.0],["1998-11-18",615.7035,619.9014,598.9115,607.3075,19976.0],["1998-11-19",606.4631,616.3129,589.5778,596.6133,28914.0],["1998-11-20",599.4274,623.3482,592.3919,606.463,25972.0],["1998-11-23",605.0558,605.0558,564.2497,574.0994,28002.0],["1998-11-24",574.0995,586.7635,567.0639,571.2853,27714.0],["1998-11-25",568.4711,579.7279,567.064,575.5067,16588.0],["1998-11-27",569.8783,571.2854,554.4001,558.6214,20466.0],["1998-11-30",552.993,552.993,515.0011,519.2225,31087.0],["1998-12-01",506.5585,512.187,485.4519,492.4875,29915.0],["1998-12-02",489.6732,506.5585,486.8589,495.3016,25569.0],["1998-12-03",495.3018,502.3373,479.8236,482.6378,42802.0],["1998-12-04",488.266,500.93,486.8589,498.1158,27305.0],["1998-12-07",495.3018,561.4358,489.6733,557.2145,28892.0],["1998-12-08",555.8073,568.4713,519.2225,530.4794,15869.0],["1998-12-09",526.2577,543.1429,515.0008,520.6292,14207.0],["1998-12-10",517.8151,529.072,498.1156,503.744,22677.0],["1998-12-11",503.7442,526.2579,500.93,509.3726,14046.0],["1998-12-14",509.3725,540.3289,507.9655,531.8863,20652.0],["1998-12-15",527.665,530.4792,506.5584,512.1868,19245.0],["1998-12-16",517.8153,561.4356,517.8153,548.7717,24078.0],["1998-12-17",540.3291,540.3291,517.8154,538.922,26294.0],["1998-12-18",534.7007,543.1434,522.0368,523.4438,24400.0],["1998-12-21",517.8153,517.8153,489.6732,495.3016,23281.0],["1998-12-22",495.3016,513.5939,481.2305,498.1158,23194.0],["1998-12-23",489.6731,513.5939,481.2305,512.1868,25184.0],["1998-12-24",513.5939,516.4082,499.5229,509.3726,7921.0],["1998-12-28",507.9656,509.3727,484.0448,489.6732,19539.0],["1998-12-29",482.6376,488.2661,465.7523,481.2305,26592.0],["1998-12-30",481.2305,484.0447,475.602,479.8234,15218.0],["1998-12-31",475.6021,522.0367,475.6021,522.0367,21272.0],["1999-01-04",520.6295,530.4792,503.7442,527.665,22664.0],["1999-01-05",527.665,538.9219,517.8153,527.665,12543.0],["1999-01-06",527.6652,561.4358,526.2581,557.2145,22208.0],["1999-01-07",551.5859,590.9849,531.8865,585.3565,26400.0],["1999-01-08",588.1703,589.5774,565.6566,572.6921,17562.0],["1999-01-11",572.6923,598.0203,568.471,574.0994,15844.0],["1999-01-12",574.0994,583.9492,552.9928,554.4,13795.0],["1999-01-13",529.0719,534.7003,513.5937,520.6292,17118.0],["1999-01-14",527.6651,533.2936,517.8154,519.2225,12815.0],["1999-01-15",496.7086,530.4791,496.7086,529.072,14214.0],["1999-01-19",529.0723,547.3646,529.0723,541.7362,13714.0],["1999-01-20",544.5505,550.1789,529.0723,530.4794,11935.0],["1999-01-21",530.479,557.214,530.479,543.1429,20711.0],["1999-01-22",534.7004,551.5856,524.8506,540.3288,12753.0],["1999-01-25",536.1076,536.1076,522.0366,524.8508,10884.0],["1999-01-26",554.4,554.4,512.1868,513.5939,17341.0],["1999-01-27",517.8154,524.8509,495.3017,496.7088,15187.0],["1999-01-28",493.8947,506.5587,482.6378,482.6378,12205.0],["1999-01-29",484.6216,494.5408,480.3705,487.4557,16021.0],["1999-02-01",487.4556,505.8768,471.8683,471.8683,17484.0],["1999-02-02",470.4512,486.0384,467.6171,477.5363,15596.0],["1999-02-03",481.7876,511.545,478.9535,504.4599,14204.0],["1999-02-04",504.4597,504.4597,481.7874,483.2044,11067.0],["1999-02-05",484.6213,503.0426,481.7873,497.3745,9836.0],["1999-02-08",508.7109,514.379,500.2088,503.0428,10187.0],["1999-02-09",504.46,507.294,487.4557,487.4557,8944.0],["1999-02-10",488.8726,493.1236,469.0342,469.0342,13584.0],["1999-02-11",474.7023,487.4555,470.4513,478.9534,10776.0],["1999-02-12",484.6215,493.1236,469.0342,469.0342,6070.0],["1999-02-16",470.4513,476.1194,456.281,457.6981,7322.0],["1999-02-17",456.2808,459.1149,453.4468,453.4468,6860.0],["1999-02-18",454.864,466.2002,437.8598,457.6981,17149.0],["1999-02-19",461.9489,461.9489,433.6085,443.5277,18240.0],["1999-02-22",447.7788,450.6128,433.6086,435.0256,8692.0],["1999-02-23",440.6936,449.1958,435.0255,437.8596,8680.0],["1999-02-24",439.2767,439.2767,429.3575,435.0256,11086.0],["1999-02-25",436.4428,452.03,433.6087,442.1109,9440.0],["1999-02-26",442.111,447.7791,426.5237,427.9407,7846.0],["1999-03-01",426.5236,433.6087,415.1874,425.1065,8448.0],["1999-03-02",425.1065,430.7746,416.6044,423.6895,7797.0],["1999-03-03",426.5237,463.3662,426.5237,454.8641,19437.0],["1999-03-04",456.2812,490.2897,447.7791,487.4557,16346.0],["1999-03-05",491.7065,498.7916,466.2001,474.7022,11910.0],["1999-03-08",487.4556,520.0471,487.4556,503.7513,18262.0],["1999-03-09",503.0428,505.8769,478.9534,490.2896,18175.0],["1999-03-10",504.4596,542.7192,504.4596,531.3831,29115.0],["1999-03-11",542.7193,554.0555,508.7108,515.7959,25268.0],["1999-03-12",541.3023,561.1406,524.298,537.0512,31326.0],["1999-03-15",545.5534,546.9704,508.7109,529.9662,15798.0],["1999-03-16",522.881,527.1321,500.2087,515.7959,10649.0],["1999-03-17",521.464,549.8044,521.464,545.5533,22252.0],["1999-03-18",558.3066,566.8087,541.3023,555.4725,27788.0],["1999-03-19",555.4723,558.3064,538.4681,544.1362,19378.0],["1999-03-22",545.5535,576.728,545.5535,575.311,13699.0],["1999-03-23",572.4766,572.4766,542.7192,544.1362,17338.0],["1999-03-24",555.4724,573.8937,549.8043,569.6426,19143.0],["1999-03-25",566.8085,586.6469,556.8894,586.6469,20299.0],["1999-03-26",592.3151,602.2342,576.7278,583.8129,25529.0],["1999-03-29",588.0639,605.0682,585.2299,602.2341,22776.0],["1999-03-30",599.4001,599.4001,578.1448,588.064,11876.0],["1999-03-31",588.0639,597.983,562.5575,586.6469,24564.0],["1999-04-01",578.145,578.145,558.3067,559.7237,13119.0],["1999-04-05",563.9749,572.477,554.0557,554.0557,16597.0],["1999-04-06",551.2215,561.1406,538.4683,542.7194,9371.0],["1999-04-07",542.7196,542.7196,520.0472,520.0472,14985.0],["1999-04-08",514.3787,546.9702,514.3787,538.4681,13327.0],["1999-04-09",544.1364,568.2258,544.1364,566.8088,16644.0],["1999-04-12",563.9746,572.4767,546.9703,546.9703,9049.0],["1999-04-13",546.9703,568.2256,545.5533,558.3065,7366.0],["1999-04-14",552.6383,554.0553,535.6341,544.1362,8671.0],["1999-04-15",546.9704,578.1449,545.5534,568.2257,15770.0],["1999-04-16",568.2256,636.2427,568.2256,624.9065,30033.0],["1999-04-19",634.8259,674.5025,631.9919,644.7451,28625.0],["1999-04-20",646.1616,647.5786,602.2339,609.319,16225.0],["1999-04-21",609.3194,627.7406,606.4853,613.5704,18898.0],["1999-04-22",612.1533,626.3236,585.23,623.4896,19515.0],["1999-04-23",620.6554,622.0724,583.8128,586.6469,14427.0],["1999-04-26",580.9787,580.9787,545.5531,563.9744,23479.0],["1999-04-27",558.3066,588.064,546.9704,572.4767,14954.0],["1999-04-28",582.3959,606.4853,582.3959,595.1491,24744.0],["1999-04-29",586.6469,622.0724,568.2256,603.6512,37882.0],["1999-04-30",606.4854,610.7365,595.1492,600.8173,27252.0],["1999-05-03",602.2342,640.4938,600.8172,636.2427,20950.0],["1999-05-04",636.2428,646.1619,619.2385,634.8257,19366.0],["1999-05-05",626.3235,629.1575,606.4852,629.1575,13085.0],["1999-05-06",623.4896,623.4896,610.7364,610.7364,7468.0],["1999-05-07",610.7363,629.1576,597.9831,624.9065,12028.0],["1999-05-10",624.9066,643.3278,613.5704,627.7406,11396.0],["1999-05-11",622.0724,622.0724,605.0682,612.1533,10937.0],["1999-05-12",602.2342,619.2385,572.4767,607.9023,15866.0],["1999-05-13",612.1534,637.6598,612.1534,626.3236,19468.0],["1999-05-14",637.6599,646.162,617.8216,640.494,23042.0],["1999-05-17",634.8258,640.4939,612.1534,616.4045,9108.0],["1999-05-18",610.7363,610.7363,583.8129,590.8981,12769.0],["1999-05-19",589.4809,600.817,579.5617,580.9788,14173.0],["1999-05-20",578.1448,605.0682,562.5575,597.9831,15785.0],["1999-05-21",603.6514,622.0727,600.8174,614.9876,14998.0],["1999-05-24",613.5706,623.4898,566.8088,573.894,11901.0],["1999-05-25",572.4769,596.5663,568.2259,573.894,12248.0],["1999-05-26",586.6471,600.8173,576.728,576.728,12143.0],["1999-05-27",575.8726,607.232,575.8726,581.5743,15258.0],["1999-05-28",580.149,597.2541,578.7236,587.2761,11210.0],["1999-06-01",574.4473,584.4253,565.8947,580.149,11296.0],["1999-06-02",574.4472,595.8286,574.4472,581.5743,15965.0],["1999-06-03",598.6793,617.2099,587.2759,597.2539,22853.0],["1999-06-04",597.254,610.0828,580.1489,604.3811,12952.0],["1999-06-07",595.8286,621.4863,585.8506,601.5303,9998.0],["1999-06-08",615.7845,637.1659,611.5082,615.7845,38167.0],["1999-06-09",610.0828,637.1659,601.5303,625.7625,17856.0],["1999-06-10",637.166,649.9948,631.4643,640.0168,26592.0],["1999-06-11",638.5915,657.122,632.8898,657.122,10286.0],["1999-06-14",667.1,671.3762,628.6134,637.166,13085.0],["1999-06-15",635.7407,669.9509,635.7407,662.8238,18870.0],["1999-06-16",664.2492,664.2492,628.6135,628.6135,11086.0],["1999-06-17",624.3372,654.2711,624.3372,652.8457,7803.0],["1999-06-18",664.2492,669.951,649.995,651.4204,10887.0],["1999-06-21",651.4202,651.4202,612.9337,618.6354,12468.0],["1999-06-22",621.4863,651.4202,621.4863,635.7405,21189.0],["1999-06-23",641.4424,665.6747,641.4424,651.4204,29816.0],["1999-06-24",647.1439,658.5474,627.188,627.188,15485.0],["1999-06-25",625.7624,640.0167,625.7624,634.315,15900.0],["1999-06-28",634.3151,659.9728,631.4642,637.166,16926.0],["1999-06-29",635.7407,664.2492,635.7407,662.8238,14037.0],["1999-06-30",672.8015,721.266,669.9506,695.6083,29927.0],["1999-07-01",707.0118,707.0118,681.3541,684.205,13848.0],["1999-07-02",672.8015,698.4591,672.8015,698.4591,9480.0],["1999-07-06",714.139,719.8408,691.3322,691.3322,11696.0],["1999-07-07",691.3323,691.3323,669.9509,679.9289,14902.0],["1999-07-08",688.4814,695.6085,678.5034,689.9068,15919.0],["1999-07-09",685.6303,699.8846,679.9286,695.6083,11228.0],["1999-07-12",698.4595,714.1392,697.0341,712.7138,14855.0],["1999-07-13",708.4373,708.4373,689.9068,702.7356,12682.0],["1999-07-14",708.4372,721.266,707.0117,709.8626,12440.0],["1999-07-15",704.161,732.6695,692.7575,731.2441,25535.0],["1999-07-16",729.819,734.0952,718.4156,724.1173,13516.0],["1999-07-19",718.4153,718.4153,707.0119,715.5645,6219.0],["1999-07-20",711.2882,711.2882,669.9508,674.2271,12381.0],["1999-07-21",674.2271,689.9068,655.6966,689.9068,13222.0],["1999-07-22",678.5035,687.0561,661.3984,687.0561,11482.0],["1999-07-23",701.3102,712.7136,692.7576,697.0339,13268.0],["1999-07-26",691.3323,702.7357,674.2271,677.078,8079.0],["1999-07-27",684.2049,684.2049,665.6743,671.376,11300.0],["1999-07-28",668.5253,694.183,668.5253,694.183,20578.0],["1999-07-29",697.0339,729.8187,681.3542,725.5425,24772.0],["1999-07-30",722.6918,761.1784,719.841,754.0512,27950.0],["1999-08-02",752.6256,756.9019,729.8188,734.095,17152.0],["1999-08-03",732.6695,745.4984,731.2441,742.6475,12763.0],["1999-08-04",736.0603,761.8368,736.0603,756.1087,16173.0],["1999-08-05",757.5406,789.0451,757.5406,786.1811,30743.0],["1999-08-06",787.6132,796.2053,761.8368,777.589,10401.0],["1999-08-09",777.5889,823.4136,776.1569,820.5496,20476.0],["1999-08-10",821.9821,832.0063,801.9337,817.686,22897.0],["1999-08-11",821.9815,824.8456,806.2293,816.2535,9092.0],["1999-08-12",814.8218,819.1179,797.6376,799.0696,9297.0],["1999-08-13",809.0933,809.0933,781.8848,790.4769,8795.0],["1999-08-16",789.0452,790.4772,768.9968,771.861,9762.0],["1999-08-17",771.861,801.9334,767.5648,801.9334,18445.0],["1999-08-18",801.9332,804.7974,776.1568,779.0209,11532.0],["1999-08-19",779.021,799.0694,774.725,791.9092,9613.0],["1999-08-20",784.7491,796.2053,783.3171,786.1811,11721.0],["1999-08-23",796.2052,800.5013,763.2687,800.5013,14948.0],["1999-08-24",764.7006,770.4287,750.3804,761.8366,23851.0],["1999-08-25",773.2929,780.453,720.308,727.4681,19558.0],["1999-08-26",727.4681,737.4921,704.5556,734.6281,22633.0],["1999-08-27",730.3323,741.7885,713.148,723.1721,11492.0],["1999-08-30",724.6039,736.0601,710.2837,726.0359,9892.0],["1999-08-31",716.0119,748.9484,716.0119,744.6524,17205.0],["1999-09-01",738.9247,750.3809,734.6285,743.2207,16185.0],["1999-09-02",738.9244,740.3564,727.4682,730.3322,10066.0],["1999-09-03",738.9244,744.6524,730.3322,736.0602,9619.0],["1999-09-07",741.7884,786.1812,741.7884,771.861,16194.0],["1999-09-08",766.1328,784.7491,750.3805,751.8126,15987.0],["1999-09-09",763.2687,791.9091,763.2687,786.1811,18916.0],["1999-09-10",791.909,797.6371,771.8607,781.8848,8851.0],["1999-09-13",776.157,779.0211,767.5649,768.9969,14592.0],["1999-09-14",770.4288,773.2929,724.6041,724.6041,11352.0],["1999-09-15",721.7399,730.3321,695.9635,713.1478,21055.0],["1999-09-16",713.1481,724.6043,705.9879,714.5801,10800.0],["1999-09-17",705.9878,731.7642,705.9878,730.3322,13780.0],["1999-09-20",724.6043,733.1964,700.2598,704.5559,10859.0],["1999-09-21",701.6916,708.8517,663.0269,674.4832,18073.0],["1999-09-22",675.9152,694.5315,655.8669,665.8911,21530.0],["1999-09-23",673.0509,681.6431,640.1144,642.9785,14344.0],["1999-09-24",645.8428,645.8428,607.1781,635.8187,18885.0],["1999-09-27",641.5468,650.1389,624.3625,635.8187,14254.0],["1999-09-28",637.2507,637.2507,588.5619,595.722,20280.0],["1999-09-29",607.1777,628.6581,607.1777,618.6339,19852.0],["1999-09-30",618.6344,618.6344,584.2658,584.2658,22714.0],["1999-10-01",584.2657,612.9062,584.2657,610.0422,15336.0],["1999-10-04",611.474,611.474,575.6734,579.9695,18259.0],["1999-10-05",572.8093,574.2413,549.8969,554.193,23318.0],["1999-10-06",552.7613,595.7219,552.7613,588.5618,29484.0],["1999-10-07",582.8336,584.2656,561.3532,569.9454,22181.0],["1999-10-08",561.3534,575.6737,539.8731,574.2416,22522.0],["1999-10-11",587.1298,627.2264,587.1298,627.2264,23597.0],["1999-10-12",637.2508,642.9788,610.0423,611.4743,26142.0],["1999-10-13",624.3624,637.2506,611.4742,614.3383,10831.0],["1999-10-14",608.6102,614.3383,587.1298,608.6102,15863.0],["1999-10-15",568.5135,597.154,568.5135,597.154,14214.0],["1999-10-18",595.7217,605.7459,568.5133,579.9695,7902.0],["1999-10-19",578.5374,598.5858,578.5374,578.5374,8172.0],["1999-10-20",584.2655,607.1779,572.8094,607.1779,9111.0],["1999-10-21",607.178,634.3865,601.4499,612.9061,19028.0],["1999-10-22",670.1873,680.2115,644.4109,661.5952,35077.0],["1999-10-25",664.459,680.2113,663.027,664.459,21796.0],["1999-10-26",665.8911,673.0512,651.5709,670.1872,22525.0],["1999-10-27",670.1871,687.3714,665.8911,665.8911,13838.0],["1999-10-28",667.3232,668.7553,641.5468,641.5468,23796.0],["1999-10-29",650.1388,690.2355,650.1388,687.3715,28306.0],["1999-11-01",693.0996,720.308,680.2114,720.308,23188.0],["1999-11-02",720.308,720.308,695.9636,697.3956,18039.0],["1999-11-03",698.8276,726.0361,697.3956,707.4197,15655.0],["1999-11-04",701.6917,714.5799,694.5316,697.3956,14365.0],["1999-11-05",704.5558,708.8519,655.867,655.867,18399.0],["1999-11-08",653.0027,693.0994,647.2746,690.2353,18975.0],["1999-11-09",697.3954,756.1083,697.3954,754.6763,28226.0],["1999-11-10",761.8365,771.8607,744.6522,754.6763,28328.0],["1999-11-11",750.3804,750.3804,723.1719,726.0359,11011.0],["1999-11-12",723.1721,767.5649,721.7401,767.5649,17546.0],["1999-11-15",767.5649,789.0453,756.1087,789.0453,17149.0],["1999-11-16",786.1812,797.6374,751.8127,764.7009,19415.0],["1999-11-17",776.157,811.9575,774.7249,809.0935,36571.0],["1999-11-18",805.3542,806.7924,772.2772,782.3441,12388.0],["1999-11-19",793.8491,826.9262,793.8491,811.1068,27568.0],["1999-11-22",816.8594,839.8695,795.2874,796.7255,20401.0],["1999-11-23",788.0966,788.0966,724.8187,726.2568,21601.0],["1999-11-24",736.3238,765.0865,732.0095,743.5145,17667.0],["1999-11-26",746.391,746.391,730.5716,732.0097,4269.0],["1999-11-29",726.2569,727.6951,700.3705,713.3137,13783.0],["1999-11-30",710.4378,759.3343,710.4378,734.886,22636.0],["1999-12-01",734.8858,786.6586,732.0095,782.3441,25321.0],["1999-12-02",765.0864,783.7821,734.8856,773.7151,28489.0],["1999-12-03",780.9059,780.9059,743.5145,743.5145,11114.0],["1999-12-06",752.1433,766.5246,708.9993,710.4374,14121.0],["1999-12-07",710.4375,727.6952,687.4274,687.4274,14303.0],["1999-12-08",673.0461,775.1535,657.2266,750.7052,32659.0],["1999-12-09",739.2001,770.839,713.3137,713.3137,21477.0],["1999-12-10",710.4377,710.4377,685.9894,685.9894,9725.0],["1999-12-13",697.4945,723.3809,674.4844,681.675,16446.0],["1999-12-14",670.1699,714.752,670.1699,684.5513,12242.0],["1999-12-15",711.8757,772.2772,710.4375,750.7052,24462.0],["1999-12-16",757.8961,780.9062,734.8859,746.391,14892.0],["1999-12-17",730.5714,743.5145,713.3137,713.3137,13246.0],["1999-12-20",720.5046,730.5716,706.1233,708.9995,8358.0],["1999-12-21",710.4378,736.3242,710.4378,734.886,11985.0],["1999-12-22",729.1332,746.3907,711.8756,733.4476,10385.0],["1999-12-23",730.5713,811.1067,727.6951,786.6585,20159.0],["1999-12-27",788.0968,815.4213,788.0968,796.7255,12555.0],["1999-12-28",788.0967,813.983,780.906,782.3441,9688.0],["1999-12-29",785.2205,806.7925,785.2205,796.7255,13253.0],["1999-12-30",788.0969,788.0969,742.0766,770.8392,12716.0],["1999-12-31",765.0866,828.3644,762.2103,828.3644,11985.0],["2000-01-03",821.1738,821.1738,747.829,750.7052,13042.0],["2000-01-04",750.7053,773.7155,736.324,749.2672,10438.0],["2000-01-05",736.3242,765.0869,719.0666,734.886,18166.0],["2000-01-06",747.8291,779.468,739.2003,762.2104,16284.0],["2000-01-07",753.5815,799.6017,753.5815,798.1636,21964.0],["2000-01-10",779.4681,780.9062,726.2571,756.4579,35507.0],["2000-01-11",767.963,786.6587,747.8291,776.5918,21604.0],["2000-01-12",779.4679,780.906,743.5146,744.9527,15953.0],["2000-01-13",750.705,779.4677,750.705,773.7151,12769.0],["2000-01-14",776.5916,799.6017,762.2102,772.2772,24679.0],["2000-01-18",793.8491,826.9262,790.9729,824.0499,18659.0],["2000-01-19",821.1739,832.6789,796.7256,816.8594,20733.0],["2000-01-20",816.8595,816.8595,734.8859,746.391,39364.0],["2000-01-21",733.4478,736.3241,696.0564,732.0097,65100.0],["2000-01-24",744.9527,744.9527,690.3036,697.4943,26300.0],["2000-01-25",698.9326,732.0097,678.7987,720.5046,23545.0],["2000-01-26",740.6384,746.391,691.7419,694.6182,18389.0],["2000-01-27",692.3056,729.8838,656.1727,663.3993,18637.0],["2000-01-28",661.954,693.7509,650.3915,660.5087,14493.0],["2000-01-31",644.6103,679.2978,643.165,657.6181,16520.0],["2000-02-01",670.626,690.8604,669.1806,677.8525,10990.0],["2000-02-02",677.8526,689.4151,647.501,659.0635,27640.0],["2000-02-03",674.9617,674.9617,659.0632,666.2898,19890.0],["2000-02-04",664.8446,672.0711,620.0398,624.3757,33223.0],["2000-02-07",624.3758,638.8289,620.0399,628.7117,24828.0],["2000-02-08",620.04,628.7119,609.9228,617.1494,18926.0],["2000-02-09",618.5945,631.6024,591.1336,594.0242,16923.0],["2000-02-10",596.915,620.0401,595.4697,612.8135,19254.0],["2000-02-11",621.4851,627.2664,598.3601,604.1414,41745.0],["2000-02-14",615.704,618.5946,582.4618,618.5946,43881.0],["2000-02-15",630.1571,656.1728,630.1571,646.0555,28855.0],["2000-02-16",667.7354,667.7354,633.0478,651.8369,33272.0],["2000-02-17",641.7197,651.8369,617.1493,640.2744,34739.0],["2000-02-18",640.2745,644.6104,607.0322,612.8135,16876.0],["2000-02-22",595.4697,617.1494,591.1338,611.3682,21926.0],["2000-02-23",609.9226,615.7039,592.5789,594.0242,17217.0],["2000-02-24",592.5788,640.2742,592.5788,624.3757,33099.0],["2000-02-25",615.7039,622.9305,598.3601,601.2507,14381.0],["2000-02-28",598.3602,617.1492,594.0242,605.5867,17357.0],["2000-02-29",615.7039,657.618,609.9226,654.7274,21381.0],["2000-03-01",654.7274,708.204,654.7274,708.204,46271.0],["2000-03-02",702.4227,763.1259,696.6415,719.7665,47263.0],["2000-03-03",721.212,721.212,672.0713,686.5245,18820.0],["2000-03-06",699.532,708.2039,677.8523,679.2976,27407.0],["2000-03-07",693.751,716.876,687.9698,716.876,42427.0],["2000-03-08",682.1884,690.8602,663.3992,674.9618,28216.0],["2000-03-09",674.9618,680.743,634.4929,667.7352,19062.0],["2000-03-10",664.8448,698.087,641.7197,651.8369,20683.0],["2000-03-13",650.3916,689.4151,635.9385,647.501,24580.0],["2000-03-14",644.6102,674.9618,638.8289,660.5087,32494.0],["2000-03-15",650.3914,663.3992,637.3836,638.8289,20469.0],["2000-03-16",627.2665,680.7432,627.2665,677.8525,23932.0],["2000-03-17",680.7432,680.7432,654.7275,657.6181,17760.0],["2000-03-20",659.0635,659.0635,615.704,631.6025,26682.0],["2000-03-21",646.0554,676.407,646.0554,666.2898,26880.0],["2000-03-22",677.8524,709.6493,676.4071,699.5321,22962.0],["2000-03-23",705.3134,708.204,666.2899,672.0712,17602.0],["2000-03-24",685.0791,716.876,685.0791,716.876,23833.0],["2000-03-27",699.5323,737.1105,685.0791,711.0948,25544.0],["2000-03-28",705.3135,725.5479,676.4072,685.0791,23163.0],["2000-03-29",685.079,751.5634,670.6259,745.7822,43127.0],["2000-03-30",745.7823,797.8136,721.2119,768.9073,48701.0],["2000-03-31",747.2275,761.6806,724.1024,735.665,24964.0],["2000-04-03",737.1104,774.6886,737.1104,753.0089,22887.0],["2000-04-04",754.4539,763.1258,676.407,705.3133,24800.0],["2000-04-05",716.8761,719.7667,680.7432,683.6339,20277.0],["2000-04-06",690.8602,715.4306,670.6258,700.9774,25330.0],["2000-04-07",702.4228,715.4306,683.6337,687.9697,27671.0],["2000-04-10",683.6338,683.6338,654.7275,657.6181,18085.0],["2000-04-11",663.3993,702.4228,648.9462,693.7509,34289.0],["2000-04-12",705.3135,708.2042,673.5166,686.5245,36230.0],["2000-04-13",685.0789,703.868,661.9538,666.2898,35883.0],["2000-04-14",667.7353,715.4307,641.7197,656.1728,35982.0],["2000-04-17",633.0477,656.1728,612.8133,634.493,23622.0],["2000-04-18",647.5008,676.4071,637.3836,672.0712,27305.0],["2000-04-19",667.7352,685.079,640.2742,660.5087,23169.0],["2000-04-20",672.0714,692.3059,659.0636,682.1887,18876.0],["2000-04-24",670.626,687.9698,647.501,659.0635,18265.0],["2000-04-25",664.8448,676.4073,637.3838,651.8369,18104.0],["2000-04-26",647.5009,673.5166,633.0478,657.6181,21610.0],["2000-04-27",659.0635,702.4229,648.9463,685.0791,34686.0],["2000-04-28",685.079,698.0869,672.0712,687.9697,17893.0],["2000-05-01",689.4151,708.2041,663.3994,703.8682,29664.0],["2000-05-02",705.3135,760.2355,705.3135,742.8917,75693.0],["2000-05-03",747.2277,748.673,696.6416,703.8682,52313.0],["2000-05-04",719.7667,763.1261,708.2041,747.2277,67909.0],["2000-05-05",757.3445,786.2507,738.5553,761.6804,37764.0],["2000-05-08",766.0167,802.1496,760.2355,796.3683,48546.0],["2000-05-09",797.8136,832.5012,787.6964,792.0324,44835.0],["2000-05-10",780.4697,790.5869,755.8993,777.579,30814.0],["2000-05-11",773.243,807.9305,773.243,797.8133,28517.0],["2000-05-12",820.9386,832.5011,805.0401,815.1573,47074.0],["2000-05-15",809.3761,861.4075,805.0402,855.6262,43233.0],["2000-05-16",878.7512,878.7512,825.2746,829.6105,44442.0],["2000-05-17",829.6104,858.5167,809.3759,848.3995,29853.0],["2000-05-18",846.9541,846.9541,810.8211,819.493,25411.0],["2000-05-19",825.2746,836.8371,803.5949,807.9308,23275.0],["2000-05-22",809.376,818.048,797.8135,810.8214,32959.0],["2000-05-23",806.4854,851.2901,796.3682,844.0635,29965.0],["2000-05-24",845.5089,874.4152,844.0636,849.8449,42129.0],["2000-05-25",855.6261,861.4074,833.9464,845.5089,51621.0],["2000-05-26",845.5089,855.6261,820.9386,826.7199,13947.0],["2000-05-30",826.7199,862.8527,820.9386,825.2746,17890.0],["2000-05-31",842.6184,906.2123,838.2825,898.9857,41320.0],["2000-06-01",911.9933,922.1105,877.3058,891.759,41602.0],["2000-06-02",887.4226,894.6492,857.0711,857.0711,41692.0],["2000-06-05",868.6341,888.8684,822.3839,826.7199,30396.0],["2000-06-06",832.5008,878.7509,832.5008,871.5244,28074.0],["2000-06-07",872.9699,883.0871,845.5089,852.7355,31375.0],["2000-06-08",846.9541,870.0791,845.5087,868.6338,19818.0],["2000-06-09",870.0791,877.3056,858.5166,868.6338,17779.0],["2000-06-12",901.8761,910.5479,893.2042,907.6573,27358.0],["2000-06-13",910.548,927.8918,884.5324,891.759,23107.0],["2000-06-14",891.7589,922.1104,881.6417,893.2042,31601.0],["2000-06-15",883.6284,903.9416,853.1584,877.8245,24146.0],["2000-06-16",882.1771,916.9999,882.1771,916.9999,33099.0],["2000-06-19",911.1957,911.1957,864.7654,887.9805,18885.0],["2000-06-20",885.0793,898.1378,837.1979,877.8245,28644.0],["2000-06-21",882.1769,914.0978,867.6675,901.0393,27627.0],["2000-06-22",908.2945,921.3531,873.4717,882.1774,20999.0],["2000-06-23",887.9812,908.2945,863.3151,877.8245,18771.0],["2000-06-26",877.824,889.4316,844.4522,857.5107,17093.0],["2000-06-27",853.1581,887.9809,835.7467,880.7261,18470.0],["2000-06-28",879.2749,879.2749,825.5898,831.3936,26158.0],["2000-06-29",838.6487,876.3733,838.6487,863.3148,26000.0],["2000-06-30",867.6679,883.6284,835.7469,835.7469,27640.0],["2000-07-03",841.5505,858.9618,841.5505,843.0014,5217.0],["2000-07-05",840.0998,840.0998,774.8071,787.8656,29360.0],["2000-07-06",795.1201,819.7862,776.2577,783.5125,33390.0],["2000-07-07",789.3161,795.1199,760.2972,779.1594,32711.0],["2000-07-10",780.6107,795.1203,764.6503,773.356,24416.0],["2000-07-11",792.2181,828.4919,792.2181,818.3352,46857.0],["2000-07-12",818.3354,834.2958,800.924,815.4335,31964.0],["2000-07-13",803.8258,818.3354,789.3164,813.9825,19195.0],["2000-07-14",811.0805,825.5899,805.2767,821.2371,13563.0],["2000-07-17",821.2372,821.2372,800.9239,811.0806,14855.0],["2000-07-18",812.5316,835.7468,812.5316,825.5901,25197.0],["2000-07-19",835.7465,845.9032,816.8842,822.688,20538.0],["2000-07-20",824.1392,844.4525,813.9825,816.8845,24757.0],["2000-07-21",800.9239,811.0805,786.4144,789.3163,13432.0],["2000-07-24",789.3162,792.218,708.063,725.4744,55676.0],["2000-07-25",751.5916,754.4935,709.514,709.514,41205.0],["2000-07-26",719.6707,728.3764,699.3574,719.6707,33967.0],["2000-07-27",729.8275,755.9445,721.1218,753.0427,30061.0],["2000-07-28",751.5918,777.7089,739.9842,750.1409,18005.0],["2000-07-31",747.2389,758.8465,728.3766,745.788,21551.0],["2000-08-01",744.3371,771.9052,739.9843,769.0032,17025.0],["2000-08-02",774.8068,793.6691,758.8463,767.552,21663.0],["2000-08-03",778.3382,778.3382,746.2718,759.3898,19710.0],["2000-08-04",760.8472,787.0834,753.5595,773.9653,15574.0],["2000-08-07",773.9654,794.3712,765.2201,783.0751,10323.0],["2000-08-08",776.8804,797.2863,776.8804,787.0834,14167.0],["2000-08-09",827.8948,827.8948,794.3709,807.489,20482.0],["2000-08-10",813.3194,830.8102,791.456,824.9799,27497.0],["2000-08-11",824.9801,824.9801,807.4893,816.2347,14229.0],["2000-08-14",827.8951,862.8766,819.1498,855.5888,18820.0],["2000-08-15",877.4519,877.4519,824.9796,830.8099,27389.0],["2000-08-16",833.7255,849.7586,808.9469,846.8435,28284.0],["2000-08-17",857.0466,892.0281,848.3012,890.5706,36137.0],["2000-08-18",890.5701,892.0276,855.5886,892.0276,39798.0],["2000-08-21",892.0281,899.316,862.8768,877.4525,23563.0],["2000-08-22",873.0798,892.0281,861.4193,873.0798,15274.0],["2000-08-23",890.5702,908.0609,886.1975,905.1458,33790.0],["2000-08-24",893.4858,894.9434,883.2829,886.198,23399.0],["2000-08-25",887.6557,906.604,868.7074,897.8586,24769.0],["2000-08-28",906.6035,953.2455,896.4005,941.585,38778.0],["2000-08-29",941.5852,986.7696,931.3823,951.7881,49944.0],["2000-08-30",956.1604,964.9057,927.0091,948.8726,31152.0],["2000-08-31",950.3304,959.0757,929.9245,941.585,20246.0],["2000-09-01",941.585,948.8728,929.9245,941.585,16904.0],["2000-09-05",954.7031,986.7694,948.8728,978.024,33669.0],["2000-09-06",1008.6328,1027.5811,988.2269,1007.1752,36264.0],["2000-09-07",1011.5483,1026.1239,994.0575,1026.1239,35108.0],["2000-09-08",1005.7178,1015.9207,995.5148,1005.7178,27491.0],["2000-09-11",1010.0905,1068.3931,1010.0905,1061.1052,31257.0],["2000-09-12",1055.2749,1077.1384,1055.2749,1066.9354,31316.0],["2000-09-13",1061.1052,1062.5627,1027.5813,1055.2749,27051.0],["2000-09-14",1061.1055,1084.4265,1045.0723,1068.3933,43995.0],["2000-09-15",1078.5958,1125.2378,1078.5958,1103.3744,47647.0],["2000-09-18",1129.6106,1133.9833,1061.1052,1062.5627,50102.0],["2000-09-19",1056.7325,1081.511,1024.6661,1034.869,39345.0],["2000-09-20",1047.9873,1066.9356,1004.2605,1026.1239,41676.0],["2000-09-21",1008.6328,1033.4114,999.8875,999.8875,33948.0],["2000-09-22",988.2274,1018.8363,979.4821,986.7699,32696.0],["2000-09-25",983.8539,1011.5476,954.7027,995.5143,47663.0],["2000-09-26",996.9722,1037.784,996.9722,1036.3264,40967.0],["2000-09-27",1040.6992,1069.8504,1030.4962,1050.9021,37975.0],["2000-09-28",1066.9356,1068.3932,1020.2936,1031.9541,47653.0],["2000-09-29",1055.2749,1069.8506,1045.0721,1061.1052,23238.0],["2000-10-02",1069.8505,1078.5958,1046.5295,1075.6807,17115.0],["2000-10-03",1075.6804,1090.2561,1043.614,1049.4443,19738.0],["2000-10-04",1037.7839,1037.7839,991.1419,1004.2599,29862.0],["2000-10-05",1004.26,1014.463,991.142,1014.463,15175.0],["2000-10-06",1014.4633,1043.6145,994.0574,1008.633,22143.0],["2000-10-09",1008.6327,1024.666,989.6845,994.0571,13225.0],["2000-10-10",994.0575,1043.6146,994.0575,1020.2936,26366.0],["2000-10-11",1043.6143,1099.0017,1043.6143,1059.6476,50530.0],["2000-10-12",1084.4259,1128.1528,1075.6805,1084.4259,41797.0],["2000-10-13",1069.85,1075.6802,1040.6988,1052.3593,21641.0],["2000-10-16",1058.1898,1058.1898,1033.4112,1046.5293,28625.0],["2000-10-17",1061.1052,1090.2565,1058.1901,1066.9354,28638.0],["2000-10-18",1075.6808,1090.2565,1031.9539,1088.7988,40334.0],["2000-10-19",1123.7803,1132.5257,1082.9687,1087.3413,34869.0],["2000-10-20",1087.3412,1158.7617,1087.3412,1142.7285,48351.0],["2000-10-23",1145.6436,1152.9315,1106.2895,1142.7285,37157.0],["2000-10-24",1138.3561,1154.3892,1094.6292,1110.6624,25026.0],["2000-10-25",1109.2047,1128.153,1072.7657,1077.1383,35325.0],["2000-10-26",1119.407,1125.2373,1065.4772,1091.7134,33685.0],["2000-10-27",1091.7132,1091.7132,1023.2079,1037.7834,29537.0],["2000-10-30",1040.6994,1112.1199,1011.5482,1080.0536,40536.0],["2000-10-31",1091.714,1107.7471,1056.7325,1077.1383,30656.0],["2000-11-01",1091.7138,1123.7801,1091.7138,1112.1196,35182.0],["2000-11-02",1107.7471,1107.7471,1078.5959,1097.5442,30749.0],["2000-11-03",1097.5439,1126.6952,1087.341,1119.4073,27141.0],["2000-11-06",1116.4926,1116.4926,1072.7657,1090.2565,21418.0],["2000-11-07",1097.5439,1113.5772,1074.9517,1084.4259,36360.0],["2000-11-08",1084.4259,1110.662,1084.4259,1106.2893,19400.0],["2000-11-09",1117.9502,1125.238,1061.1053,1080.0536,16749.0],["2000-11-10",1084.4258,1099.0014,1045.0717,1049.4443,17456.0],["2000-11-13",1061.1049,1068.3928,1007.1751,1024.6659,28728.0],["2000-11-14",1008.6329,1084.4262,1002.8027,1062.5627,27506.0],["2000-11-15",1072.7656,1116.4925,1072.7656,1115.0349,22270.0],["2000-11-16",1113.5775,1126.6955,1085.8837,1109.2047,23185.0],["2000-11-17",1077.1383,1097.5442,1068.393,1093.1715,23064.0],["2000-11-20",1101.9165,1113.577,1062.5623,1065.4774,21784.0],["2000-11-21",1065.4779,1093.1716,1058.1901,1087.3413,23259.0],["2000-11-22",1077.1384,1078.5959,1056.7326,1061.1052,15612.0],["2000-11-24",1061.1051,1110.6621,1061.1051,1103.3744,17183.0],["2000-11-27",1104.8316,1119.4072,1087.3408,1094.6287,28483.0],["2000-11-28",1091.7141,1120.8652,1062.5628,1066.9354,24685.0],["2000-11-29",1069.8504,1072.7655,970.7362,988.2269,56333.0],["2000-11-30",989.6847,999.8876,910.9763,944.5002,49913.0],["2000-12-01",947.4153,994.0573,887.6553,970.7363,61662.0],["2000-12-04",988.2271,1021.751,988.2271,1008.633,53704.0],["2000-12-05",1020.2935,1043.6145,1014.4633,1029.0389,50394.0],["2000-12-06",1044.2488,1069.1119,979.8973,991.5976,35015.0],["2000-12-07",994.5233,1035.4742,985.7481,1028.1616,17140.0],["2000-12-08",1020.8488,1036.9366,962.3475,974.0477,78005.0],["2000-12-11",985.748,1010.611,976.9727,1009.1485,46385.0],["2000-12-12",1009.1481,1026.6986,988.6727,998.9104,29831.0],["2000-12-13",998.9108,1010.6111,949.1847,966.735,41289.0],["2000-12-14",971.123,993.061,937.4847,941.8723,23355.0],["2000-12-15",930.1714,952.1095,924.3214,930.1714,36211.0],["2000-12-18",946.2589,1007.6853,946.2589,1001.8351,34711.0],["2000-12-19",1001.8358,1047.1744,990.1355,1009.1485,31223.0],["2000-12-20",982.8225,1009.148,963.8095,991.5976,31698.0],["2000-12-21",991.5981,1017.9237,988.673,1010.611,29741.0],["2000-12-22",1039.8614,1039.8614,993.0604,1004.7606,19000.0],["2000-12-26",1010.6111,1054.4872,1010.6111,1050.0996,16793.0],["2000-12-27",1053.0243,1060.337,1010.6108,1026.6987,19037.0],["2000-12-28",1038.3993,1064.7248,1032.5491,1060.3373,20395.0],["2000-12-29",1060.3371,1074.9624,1029.6238,1038.399,24378.0],["2001-01-02",1048.6367,1073.4998,1023.7736,1029.6238,30755.0],["2001-01-03",1019.3862,1029.6239,987.2104,1003.2983,19260.0],["2001-01-04",1000.3731,1000.3731,933.0966,976.9726,40883.0],["2001-01-05",976.9723,1017.9233,962.347,981.36,17906.0],["2001-01-08",994.5228,1023.7735,990.1352,997.4479,15283.0],["2001-01-09",1023.7736,1050.0993,1014.9985,1026.6987,23656.0],["2001-01-10",1010.611,1051.562,1010.611,1042.7867,20004.0],["2001-01-11",1050.099,1061.7993,1032.5486,1055.9491,18929.0],["2001-01-12",1042.7869,1057.4122,1023.7739,1050.0996,16659.0],["2001-01-16",1061.7996,1079.35,1035.4739,1076.4249,22106.0],["2001-01-17",1058.8742,1061.7994,1009.1481,1014.9983,19772.0],["2001-01-18",1009.1482,1009.1482,969.6598,987.2102,32562.0],["2001-01-19",979.8977,1026.6988,965.2723,1006.2233,35368.0],["2001-01-22",1017.9235,1036.9364,1006.2232,1026.6987,23653.0],["2001-01-23",1035.474,1039.8617,1006.2234,1036.9365,22553.0],["2001-01-24",1036.9364,1063.262,1020.8485,1057.4119,34001.0],["2001-01-25",1072.6729,1097.6188,1047.727,1096.1514,26446.0],["2001-01-26",1093.2168,1115.2279,1069.7383,1072.6731,27959.0],["2001-01-29",1077.6617,1097.6185,1072.9661,1080.4791,25522.0],["2001-01-30",1092.9229,1124.6188,1082.3576,1105.1317,37491.0],["2001-01-31",1105.3666,1127.4363,1103.4883,1123.4449,20367.0],["2001-02-01",1111.7055,1111.9403,1089.6358,1101.375,15193.0],["2001-02-02",1101.3759,1123.4457,1101.1411,1119.924,19174.0],["2001-02-05",1133.0715,1153.7326,1132.8368,1149.5065,38914.0],["2001-02-06",1149.5064,1176.2718,1126.967,1173.924,42250.0],["2001-02-07",1173.9237,1189.1848,1149.0366,1164.5323,34624.0],["2001-02-08",1155.1406,1170.4017,1138.7057,1149.0363,22075.0],["2001-02-09",1149.0365,1172.7498,1141.0538,1162.1844,18402.0],["2001-02-12",1159.8367,1159.8367,1142.6975,1149.741,18017.0],["2001-02-13",1145.2797,1169.6974,1132.8362,1153.9668,15816.0],["2001-02-14",1154.4368,1173.9239,1132.8366,1138.7062,22360.0],["2001-02-15",1138.7061,1138.7061,1114.0537,1120.8624,18129.0],["2001-02-16",1145.7499,1164.5326,1129.3149,1134.2454,27996.0],["2001-02-20",1134.2452,1166.8804,1134.2452,1153.0281,17391.0],["2001-02-21",1158.8977,1177.2109,1154.202,1173.924,62614.0],["2001-02-22",1183.3148,1193.8802,1156.3146,1156.7842,58816.0],["2001-02-23",1168.0543,1184.4892,1127.4365,1127.4365,36999.0],["2001-02-26",1133.3056,1173.4537,1125.088,1164.7667,29338.0],["2001-02-27",1168.993,1175.3322,1159.8364,1165.4712,13801.0],["2001-02-28",1168.5237,1168.5237,1124.6189,1143.4017,25922.0],["2001-03-01",1134.0105,1162.1846,1118.7495,1122.506,23262.0],["2001-03-02",1132.8366,1166.8804,1132.8366,1164.2977,19115.0],["2001-03-05",1166.8802,1181.4369,1159.8366,1176.2716,15869.0],["2001-03-06",1176.5067,1211.4896,1168.7588,1197.8721,27237.0],["2001-03-07",1202.0976,1226.0456,1200.2193,1219.0021,23870.0],["2001-03-08",1219.7066,1232.6198,1209.1413,1224.4023,20823.0],["2001-03-09",1219.707,1243.1855,1215.2461,1223.2288,20243.0],["2001-03-12",1229.0983,1229.0983,1186.3674,1196.9327,25017.0],["2001-03-13",1196.9325,1201.3934,1150.6799,1170.4019,23244.0],["2001-03-14",1155.1412,1184.2545,1143.8715,1151.6194,24847.0],["2001-03-15",1157.4889,1166.6454,1126.7321,1145.7496,45003.0],["2001-03-16",1145.9844,1172.7499,1129.0799,1135.6539,40464.0],["2001-03-19",1135.6541,1183.3154,1135.6541,1163.5935,21136.0],["2001-03-20",1166.8804,1184.9589,1161.95,1173.924,25777.0],["2001-03-21",1168.0542,1191.5327,1149.741,1191.5327,40750.0],["2001-03-22",1188.011,1188.011,1127.4365,1152.0889,31927.0],["2001-03-23",1158.8977,1168.2891,1132.8366,1151.6194,48741.0],["2001-03-26",1161.0105,1179.3238,1160.7758,1172.7498,29794.0],["2001-03-27",1183.3154,1185.6633,1136.3585,1149.5065,29028.0],["2001-03-28",1129.3148,1140.3496,1040.0965,1056.5315,97108.0],["2001-03-29",1061.2268,1062.4006,1022.722,1033.0526,40071.0],["2001-03-30",1036.575,1066.6274,1036.575,1061.2274,33561.0],["2001-04-02",1061.2276,1061.2276,1006.0531,1013.801,23718.0],["2001-04-03",999.0093,1024.8356,946.1827,956.2784,37020.0],["2001-04-04",966.6091,1000.1834,966.6091,987.2702,32035.0],["2001-04-05",993.1396,1024.1312,981.6351,1018.4963,23107.0],["2001-04-06",997.835,1027.8874,983.7479,998.7741,29047.0],["2001-04-09",1004.644,1033.0529,999.0091,1024.8354,25829.0],["2001-04-10",1038.9226,1061.462,1018.966,1050.6619,25250.0],["2001-04-11",1068.2707,1071.7925,1036.5748,1047.6096,26756.0],["2001-04-12",1057.7055,1080.01,1056.5315,1062.4011,20727.0],["2001-04-16",1062.401,1085.8794,1060.0532,1067.0967,16201.0],["2001-04-17",1065.923,1077.6622,1052.3054,1077.6622,33520.0],["2001-04-18",1068.2709,1082.358,1032.1141,1038.4532,31465.0],["2001-04-19",1042.4445,1046.9054,1004.8789,1010.2791,26220.0],["2001-04-20",1009.5741,1033.0526,1002.7653,1027.4177,24856.0],["2001-04-23",1037.7481,1063.8092,1036.5742,1048.3135,16861.0],["2001-04-24",1048.3143,1068.271,1011.2183,1019.6705,23272.0],["2001-04-25",1009.5746,1049.0184,1008.6354,1036.5748,24881.0],["2001-04-26",1056.0615,1086.8183,1055.592,1078.1312,40489.0],["2001-04-27",1078.3668,1093.6279,1071.5581,1084.7061,23557.0],["2001-04-30",1092.9229,1125.0883,1074.14,1100.4359,24803.0],["2001-05-01",1100.6708,1105.8361,1067.3315,1084.4707,22717.0],["2001-05-02",1042.4444,1054.1837,1028.3573,1036.1052,43003.0],["2001-05-03",1044.792,1056.5312,1014.2699,1037.7484,27599.0],["2001-05-04",1047.1399,1067.801,1037.7485,1058.8792,21688.0],["2001-05-07",1068.2705,1078.601,1045.0268,1052.5399,27689.0],["2001-05-08",1052.5399,1052.5399,1030.7049,1041.9746,20956.0],["2001-05-09",1052.5401,1074.1403,1047.6096,1069.9142,13411.0],["2001-05-10",1069.9143,1077.6622,1056.7663,1068.7404,16480.0],["2001-05-11",1066.3921,1067.566,1050.1919,1061.9312,10255.0],["2001-05-14",1061.931,1097.6184,1061.931,1083.766,22562.0],["2001-05-15",1084.2362,1105.3669,1072.7317,1102.5494,25987.0],["2001-05-16",1102.5496,1116.167,1092.219,1109.1235,15057.0],["2001-05-17",1109.1232,1145.7496,1080.7142,1145.7496,24800.0],["2001-05-18",1171.1064,1184.4892,1152.7932,1162.6542,32938.0],["2001-05-21",1180.9671,1202.8021,1161.0104,1193.4106,27141.0],["2001-05-22",1185.6634,1185.8982,1162.1849,1169.2285,18588.0],["2001-05-23",1169.2283,1169.2283,1124.3844,1127.4365,26338.0],["2001-05-24",1129.0803,1129.0803,1101.6105,1118.515,19790.0],["2001-05-25",1128.8449,1146.219,1119.9231,1128.1405,16089.0],["2001-05-29",1138.7062,1144.1063,1108.1843,1114.0538,18941.0],["2001-05-30",1110.5321,1115.2278,1076.9579,1095.7407,18876.0],["2001-05-31",1089.8705,1109.8273,1071.7921,1101.375,21331.0],["2001-06-01",1096.6796,1108.1841,1081.1838,1097.6188,12075.0],["2001-06-04",1114.5233,1136.1235,1109.3581,1125.793,15974.0],["2001-06-05",1121.097,1134.0101,1106.3055,1126.7318,10866.0],["2001-06-06",1085.8794,1087.2881,1067.0967,1068.0358,23018.0],["2001-06-07",1068.0362,1071.334,1041.1821,1053.6669,19105.0],["2001-06-08",1065.2093,1069.4493,1044.951,1065.9159,14688.0],["2001-06-11",1075.102,1080.0488,1056.4926,1056.9637,12639.0],["2001-06-12",1062.3823,1085.9384,1054.1376,1062.8534,32383.0],["2001-06-13",1077.6936,1103.1343,1048.2485,1055.5509,23693.0],["2001-06-14",1055.5511,1064.9735,1032.9371,1039.7684,23303.0],["2001-06-15",1039.533,1051.311,1029.4038,1040.0042,23030.0],["2001-06-18",1035.057,1040.0039,1018.8033,1027.048,14874.0],["2001-06-19",1032.9373,1035.2929,1001.372,1018.8036,12484.0],["2001-06-20",1018.8033,1036.2349,999.9584,999.9584,20085.0],["2001-06-21",1001.1363,1004.6696,949.3127,963.6819,31369.0],["2001-06-22",974.047,980.4072,934.0015,953.7887,32392.0],["2001-06-25",962.5043,965.8021,930.4679,951.4328,28898.0],["2001-06-26",951.4328,969.3354,942.2459,964.1531,33127.0],["2001-06-27",954.7306,954.9662,927.1699,931.8812,25436.0],["2001-06-28",931.8814,933.5303,877.4667,887.8314,46574.0],["2001-06-29",899.3739,906.9118,874.6399,888.0669,37274.0],["2001-07-02",892.7783,899.8451,850.3772,866.8665,28641.0],["2001-07-03",872.5195,895.1334,869.9283,890.8933,14954.0],["2001-07-05",896.3118,921.9881,893.485,913.7433,36834.0],["2001-07-06",913.7432,926.6991,895.1338,922.459,24518.0],["2001-07-09",918.6897,918.6897,889.2445,898.9025,29853.0],["2001-07-10",901.2582,931.6456,895.3692,913.0363,37854.0],["2001-07-11",895.1339,896.7829,853.9106,895.1339,40480.0],["2001-07-12",871.5775,904.3206,845.6658,852.2615,34336.0],["2001-07-13",852.2615,877.231,836.0077,858.6216,37290.0],["2001-07-16",858.6215,868.9863,767.6948,767.9304,103587.0],["2001-07-17",780.4152,786.7753,758.508,782.5353,44470.0],["2001-07-18",767.9307,793.8425,748.1435,776.882,45951.0],["2001-07-19",778.5305,797.611,774.997,789.1307,27606.0],["2001-07-20",796.1982,821.4033,792.6647,821.1677,37507.0],["2001-07-23",826.821,830.3545,813.8652,828.7056,27469.0],["2001-07-24",827.9988,830.1188,805.8559,810.3316,25203.0],["2001-07-25",823.2873,832.4742,791.9576,831.7675,26300.0],["2001-07-26",840.4834,843.3102,807.976,831.2965,23247.0],["2001-07-27",831.5321,841.6613,813.865,834.83,21756.0],["2001-07-30",845.6659,853.9105,825.4076,840.2479,19431.0],["2001-07-31",840.2479,851.5548,816.9273,830.1187,28892.0],["2001-08-01",845.1948,846.8437,808.2116,808.2116,22664.0],["2001-08-02",810.3408,833.5272,794.9621,828.7953,24890.0],["2001-08-03",823.3536,830.4514,806.3187,807.5016,9170.0],["2001-08-06",809.1578,812.2335,797.328,802.0599,12096.0],["2001-08-07",812.707,812.707,780.7665,783.3691,19316.0],["2001-08-08",794.9622,798.7477,756.3971,758.0532,26384.0],["2001-08-09",763.968,776.0344,747.6429,763.0216,16058.0],["2001-08-10",764.4413,797.3281,764.4413,777.2174,16046.0],["2001-08-13",777.4539,786.6812,770.1195,777.9271,16055.0],["2001-08-14",782.1859,790.7034,774.8515,784.7885,23610.0],["2001-08-15",793.7793,847.0134,790.2303,837.5495,28988.0],["2001-08-16",842.2814,844.6473,805.1358,813.1801,25296.0],["2001-08-17",815.0729,816.2559,804.4261,810.1044,17469.0],["2001-08-20",812.7067,812.7067,798.5109,800.1671,6160.0],["2001-08-21",799.6939,808.2112,797.3279,802.533,19738.0],["2001-08-22",815.0725,830.4513,785.0249,794.0156,25073.0],["2001-08-23",799.6939,802.0598,776.0344,783.1322,12403.0],["2001-08-24",784.0786,789.0471,774.8514,780.7662,14325.0],["2001-08-27",795.1988,797.8013,784.3154,785.4984,18185.0],["2001-08-28",790.2301,790.2301,778.4003,779.5833,19670.0],["2001-08-29",780.7666,789.0474,760.656,773.1956,38288.0],["2001-08-30",773.1953,777.2173,730.8446,733.4471,36794.0],["2001-08-31",734.6301,739.1254,729.1884,736.0497,34143.0],["2001-09-04",751.1921,766.3342,742.2014,746.2236,21123.0],["2001-09-05",738.1792,754.7409,728.7154,730.3715,27816.0],["2001-09-06",727.0591,737.2328,723.037,734.6302,33291.0],["2001-09-07",733.4471,740.545,718.3049,725.4028,29103.0],["2001-09-10",718.0684,728.7152,713.3364,719.0147,20432.0],["2001-09-17",733.4473,754.7409,676.6642,688.7307,34949.0],["2001-09-18",679.0303,686.1281,626.9791,635.26,33418.0],["2001-09-19",638.809,642.358,586.7579,610.1809,31521.0],["2001-09-20",591.4895,612.7832,580.8427,599.2972,41289.0],["2001-09-21",599.2973,634.0768,589.1237,632.8939,40288.0],["2001-09-24",634.077,636.443,610.4174,624.8498,42972.0],["2001-09-25",621.0641,622.0105,584.3918,584.3918,33244.0],["2001-09-26",589.1236,590.3066,570.9057,584.6283,30997.0],["2001-09-27",584.6285,600.7171,580.3698,600.2438,30836.0],["2001-09-28",599.7707,635.26,599.7707,631.4745,27568.0],["2001-10-01",624.6132,631.7111,598.5876,617.5153,20107.0],["2001-10-02",616.3322,627.9254,599.5339,613.0199,31915.0],["2001-10-03",603.5562,629.3452,591.7264,625.0864,24372.0],["2001-10-04",632.894,686.1281,631.9476,674.2983,46810.0],["2001-10-05",676.6641,680.2131,647.7995,670.2761,34980.0],["2001-10-08",657.7366,681.1595,650.6387,662.2319,15993.0],["2001-10-09",667.6735,670.7492,648.2726,658.6829,22990.0],["2001-10-10",667.2005,692.0431,660.1026,692.0431,23703.0],["2001-10-11",696.7749,707.1851,679.0302,697.4847,28421.0],["2001-10-12",699.8507,702.9264,671.2226,689.9136,19019.0],["2001-10-15",686.1282,695.8286,663.8881,669.5664,14663.0],["2001-10-16",665.3077,709.7877,664.8345,698.1945,27286.0],["2001-10-17",710.2607,727.5323,689.6769,693.4625,31908.0],["2001-10-18",693.4626,695.5919,670.0396,682.5792,28036.0],["2001-10-19",688.2575,688.7307,660.1026,680.923,46171.0],["2001-10-22",688.4941,696.7749,670.7494,691.0966,15416.0],["2001-10-23",692.043,727.5324,678.7936,711.4438,31180.0],["2001-10-24",701.5067,712.1535,685.1816,703.3995,25188.0],["2001-10-25",697.9579,740.3086,697.9579,739.3622,30327.0],["2001-10-26",739.3622,763.0218,728.7154,756.1605,50170.0],["2001-10-29",762.0754,776.981,740.5452,748.1163,29769.0],["2001-10-30",738.1794,738.416,710.261,718.7785,18628.0],["2001-10-31",720.4344,737.4693,703.6361,714.9927,24413.0],["2001-11-01",712.1537,722.8005,693.226,720.1979,18823.0],["2001-11-02",720.4345,720.4345,694.4089,702.4532,15974.0],["2001-11-05",702.6899,712.1537,682.5792,688.0209,14967.0],["2001-11-06",677.8472,685.6549,660.1025,682.106,30910.0],["2001-11-07",692.5161,709.7877,673.3519,702.4532,28213.0],["2001-11-08",714.5197,738.1793,710.4975,713.1001,18253.0],["2001-11-09",728.952,742.4379,724.2201,739.3622,28632.0],["2001-11-12",739.362,774.8514,715.7024,768.2267,43434.0],["2001-11-13",768.9367,780.7665,744.5674,762.7852,31285.0],["2001-11-14",721.6174,732.2642,679.0302,713.3365,43183.0],["2001-11-15",697.9578,698.1943,631.7109,641.1747,82553.0],["2001-11-16",638.8089,660.5757,630.7646,654.1876,44618.0],["2001-11-19",656.5538,658.9197,630.055,642.1214,54951.0],["2001-11-20",657.7365,673.1153,654.1876,669.0931,33750.0],["2001-11-21",675.4812,679.5034,655.3706,665.5443,22770.0],["2001-11-23",656.5537,679.0303,648.2728,669.5664,11045.0],["2001-11-26",656.5533,667.2001,649.4554,653.4775,18113.0],["2001-11-27",651.8218,667.2005,641.175,655.8439,37687.0],["2001-11-28",650.6387,670.2761,638.8088,658.9195,28291.0],["2001-11-29",662.7048,666.0171,645.4333,664.1244,21601.0],["2001-11-30",662.4685,678.557,654.6608,674.2983,18138.0],["2001-12-03",661.2854,697.4845,655.3705,686.8377,29825.0],["2001-12-04",686.8379,708.3681,676.6642,706.2387,31031.0],["2001-12-05",732.1582,734.2983,711.4704,720.7442,38942.0],["2001-12-06",718.1283,722.4085,699.5806,705.5254,21812.0],["2001-12-07",690.7821,722.1705,686.0263,722.1705,29518.0],["2001-12-10",706.2386,714.5613,699.5805,707.4276,22618.0],["2001-12-11",707.4279,712.8971,697.2029,701.9587,14889.0],["2001-12-12",709.8056,718.1283,691.4957,718.1283,28861.0],["2001-12-13",703.8607,725.2619,695.5381,705.0497,21254.0],["2001-12-14",715.2747,749.041,703.8607,731.2067,19043.0],["2001-12-17",720.5063,740.7185,713.3726,724.0732,25746.0],["2001-12-18",727.6395,751.4185,722.8836,750.4673,35356.0],["2001-12-19",750.7057,779.954,750.7057,779.4783,41490.0],["2001-12-20",779.4783,787.0876,754.2725,756.8882,30963.0],["2001-12-21",756.888,778.7648,750.7054,778.7648,31561.0],["2001-12-24",778.765,797.0748,776.6248,793.2702,10757.0],["2001-12-26",798.9773,834.6459,798.9773,830.3657,27153.0],["2001-12-27",825.134,829.4142,815.8601,819.6647,22122.0],["2001-12-28",820.3782,826.0852,809.6777,820.1405,26545.0],["2001-12-31",814.4335,821.0916,799.4527,806.1108,14967.0],["2002-01-02",797.7882,797.7882,768.0643,781.3806,24264.0],["2002-01-03",778.765,794.2213,769.2533,781.6185,17841.0],["2002-01-04",789.4656,816.8116,779.954,808.9644,25532.0],["2002-01-07",806.8243,822.7563,795.4103,803.4952,16740.0],["2002-01-08",796.5992,804.9218,784.7096,791.13,14747.0],["2002-01-09",772.8202,788.2766,765.6865,785.6609,21601.0],["2002-01-10",781.1426,785.6607,764.4973,773.5334,10949.0],["2002-01-11",768.0644,771.6313,751.4191,753.3214,18498.0],["2002-01-14",735.9627,747.8523,728.829,728.829,26099.0],["2002-01-15",730.0178,753.7968,728.8288,749.5166,19927.0],["2002-01-16",732.3957,744.0474,725.2619,730.7311,20773.0],["2002-01-17",733.5847,738.3405,715.7504,734.7736,19902.0],["2002-01-18",749.041,754.9858,739.7672,740.4805,27044.0],["2002-01-22",743.0965,760.9308,728.1157,728.3535,12998.0],["2002-01-23",733.109,765.6864,731.2067,761.8817,12347.0],["2002-01-24",762.8329,791.8434,762.3573,785.423,18885.0],["2002-01-25",789.7033,794.2213,770.2045,780.1917,34739.0],["2002-01-28",780.1916,780.1916,752.1322,761.4061,13621.0],["2002-01-29",756.1747,758.5526,739.5294,754.748,13767.0],["2002-01-30",754.5104,798.5017,734.7737,787.3256,40951.0],["2002-01-31",796.5992,828.7011,792.319,814.4336,29540.0],["2002-02-01",820.3787,830.6037,800.1665,815.6229,31233.0],["2002-02-04",806.824,815.6223,796.8369,799.4525,14762.0],["2002-02-05",787.0877,792.3191,770.4423,787.5632,23517.0],["2002-02-06",791.8434,815.6225,790.6544,804.2085,17617.0],["2002-02-07",792.9826,804.9251,792.9826,795.8488,23424.0],["2002-02-08",797.7594,810.6574,790.594,804.925,24276.0],["2002-02-11",805.1639,843.1411,801.82,835.9756,20857.0],["2002-02-12",830.0043,839.5583,818.0618,825.2273,20352.0],["2002-02-13",822.8386,841.469,812.5681,841.469,26403.0],["2002-02-14",846.9628,869.4147,844.3354,856.278,27534.0],["2002-02-15",856.2779,872.9973,855.0836,863.4434,34249.0],["2002-02-19",854.8446,864.1598,832.1538,857.472,18495.0],["2002-02-20",850.3066,861.5325,837.8864,853.1728,14403.0],["2002-02-21",862.7267,883.5067,862.249,878.0131,37448.0],["2002-02-22",878.0136,897.8383,869.4151,893.3001,24701.0],["2002-02-25",896.8822,935.0982,896.8822,924.8276,43899.0],["2002-02-26",937.487,937.9647,912.4077,930.0826,47222.0],["2002-02-27",937.4869,940.592,904.5256,920.5286,35191.0],["2002-02-28",921.484,938.2036,921.484,931.038,26201.0],["2002-03-01",937.4867,954.684,933.6652,942.7415,36509.0],["2002-03-04",942.9802,980.002,942.9802,979.2855,27292.0],["2002-03-05",974.5087,983.3462,967.3432,977.3749,21824.0],["2002-03-06",973.3145,987.6455,956.5949,987.6455,31791.0],["2002-03-07",1006.5146,1022.0399,988.8397,994.5721,27054.0],["2002-03-08",988.8396,989.0784,965.6712,974.5086,20277.0],["2002-03-11",979.5248,998.8717,974.9866,990.9896,20314.0],["2002-03-12",988.6011,1011.053,976.8974,1006.9926,18405.0],["2002-03-13",1016.5468,1025.6231,987.6459,988.3625,25277.0],["2002-03-14",975.703,980.9577,955.4008,962.3273,23002.0],["2002-03-15",967.3433,998.6327,961.372,995.2888,23588.0],["2002-03-18",998.3938,1032.7883,991.2284,1030.1609,25780.0],["2002-03-19",1025.3838,1036.6098,1018.2183,1027.0558,36974.0],["2002-03-20",1018.6957,1033.5044,996.0049,996.4826,32646.0],["2002-03-21",996.4832,1031.8331,984.063,1022.0403,25082.0],["2002-03-22",998.8713,1000.7822,966.1489,966.6266,30349.0],["2002-03-25",966.6263,988.8393,966.6263,969.9702,28768.0],["2002-03-26",970.9262,978.0918,947.0412,962.0888,26583.0],["2002-03-27",978.0914,1010.3361,978.0914,1008.1865,23529.0],["2002-03-28",998.3936,1017.7405,990.0339,1011.5304,21771.0],["2002-04-01",1027.0556,1038.9981,1017.7404,1031.8325,28988.0],["2002-04-02",1031.8327,1058.5839,1031.8327,1043.2975,29211.0],["2002-04-03",1033.0274,1033.2663,1003.1712,1003.1712,22987.0],["2002-04-04",1006.7532,1010.336,964.9545,978.3301,25460.0],["2002-04-05",986.4513,992.4226,962.5663,972.8369,14710.0],["2002-04-08",987.6453,1009.1418,972.12,981.9129,16966.0],["2002-04-09",967.5821,973.3145,949.1906,957.7892,20891.0],["2002-04-10",957.7894,980.0024,950.6239,968.7765,23483.0],["2002-04-11",955.1619,974.5087,951.818,961.6108,15757.0],["2002-04-12",936.5313,941.0695,901.6592,914.796,38558.0],["2002-04-15",935.3372,962.5661,932.7098,954.4452,40793.0],["2002-04-16",961.6109,994.811,954.4453,987.6455,36400.0],["2002-04-17",1008.903,1028.9663,1000.0655,1025.8613,37429.0],["2002-04-18",1026.0999,1041.3864,1000.7818,1034.9374,27897.0],["2002-04-19",1033.0268,1034.221,1019.1735,1029.2052,38669.0],["2002-04-22",1029.4441,1036.1319,1009.1418,1017.7404,16641.0],["2002-04-23",1012.9642,1043.537,1006.754,1041.3873,15249.0],["2002-04-24",1024.6669,1047.1189,1018.6956,1025.6223,21185.0],["2002-04-25",1031.5941,1063.6001,1017.502,1052.6129,28898.0],["2002-04-26",1057.3897,1061.4501,1041.3868,1057.8674,33440.0],["2002-04-29",1058.3451,1064.0775,1046.8803,1051.4185,17332.0],["2002-04-30",1034.2213,1053.807,1030.6385,1038.9983,23197.0],["2002-05-01",1025.6226,1060.9725,1024.6673,1059.7782,21412.0],["2002-05-02",1053.807,1072.4373,1040.1925,1069.3323,26527.0],["2002-05-03",1074.3485,1085.3356,1053.0908,1067.8995,28350.0],["2002-05-06",1051.1791,1052.1346,1015.3516,1017.0236,24884.0],["2002-05-07",1015.1133,1023.4731,1000.0657,1009.3809,16756.0],["2002-05-08",1030.6383,1060.2557,1030.6383,1055.0011,30557.0],["2002-05-09",1053.3292,1061.6889,1026.3391,1026.3391,26353.0],["2002-05-10",1041.3864,1050.4627,1031.1158,1044.0137,27063.0],["2002-05-13",1038.9983,1075.3035,1034.6989,1075.0646,24537.0],["2002-05-14",1091.545,1091.545,1073.6312,1079.1248,30588.0],["2002-05-15",1067.6603,1068.8546,1036.8487,1037.0875,19133.0],["2002-05-16",1037.0878,1059.3009,1030.6388,1045.9253,17453.0],["2002-05-17",1042.1037,1044.2534,1003.1711,1010.5755,22701.0],["2002-05-20",1003.1709,1022.2789,994.0946,1010.0976,18076.0],["2002-05-21",1003.1705,1003.4093,979.2855,982.3905,30947.0],["2002-05-22",976.4194,1010.336,970.687,1009.1418,34922.0],["2002-05-23",1010.3359,1017.5015,994.8106,1001.9762,17797.0],["2002-05-24",997.1995,999.1103,982.8685,987.6455,8686.0],["2002-05-28",993.6166,1003.1707,982.8683,985.0181,14589.0],["2002-05-29",976.8971,992.4224,964.7157,989.5562,17996.0],["2002-05-30",970.9261,984.0628,952.0569,961.3721,25411.0],["2002-05-31",973.3148,981.1968,954.2068,973.3148,14679.0],["2002-06-03",973.3145,973.3145,933.6654,933.9042,15162.0],["2002-06-04",933.9042,951.5791,889.717,908.825,34292.0],["2002-06-05",895.6882,898.5544,873.2363,894.2551,37327.0],["2002-06-06",916.7071,926.0222,871.8032,894.2551,25417.0],["2002-06-07",890.9112,922.6783,876.5802,909.0638,21722.0],["2002-06-10",915.0348,915.0348,866.7871,869.8922,25795.0],["2002-06-11",871.8029,876.1022,819.2559,827.3768,43788.0],["2002-06-12",835.9756,844.8131,828.3325,842.9023,38208.0],["2002-06-13",853.6964,890.6363,833.5473,870.2474,29794.0],["2002-06-14",861.1324,890.6363,839.544,886.7984,21644.0],["2002-06-17",906.708,918.4615,900.4713,905.0289,20968.0],["2002-06-18",905.2683,906.2278,870.0075,876.7238,25082.0],["2002-06-19",876.7237,885.1192,859.9329,859.9329,26989.0],["2002-06-20",869.5279,874.8051,828.75,838.5847,44823.0],["2002-06-21",815.5569,831.8681,781.9752,810.2798,63011.0],["2002-06-24",820.3544,841.9426,801.1648,841.9426,24347.0],["2002-06-25",863.5312,875.5247,833.0678,834.2671,34469.0],["2002-06-26",822.7531,827.0707,791.57,810.7596,33744.0],["2002-06-27",819.8747,825.1518,799.7257,805.7224,27689.0],["2002-06-28",805.7225,819.8748,789.6512,789.6512,20516.0],["2002-07-01",793.9688,806.2022,780.2962,781.9753,17819.0],["2002-07-02",787.972,795.4079,750.3125,755.3497,21700.0],["2002-07-03",755.1098,775.9784,734.0013,773.8196,23520.0],["2002-07-05",791.57,798.2863,779.8164,794.9282,9297.0],["2002-07-08",784.3741,795.4081,757.9884,762.7858,17217.0],["2002-07-09",745.2752,771.1812,745.2752,759.1876,19025.0],["2002-07-10",775.9786,782.9349,732.8021,737.8394,21712.0],["2002-07-11",727.7649,734.0015,703.5381,717.2106,33657.0],["2002-07-12",743.596,745.5149,711.2136,727.5247,30712.0],["2002-07-15",727.2849,738.7987,685.0679,718.1699,39172.0],["2002-07-16",712.4131,739.9982,699.2203,728.0047,33393.0],["2002-07-17",745.9948,754.3902,713.6124,716.9706,25129.0],["2002-07-18",717.2106,726.3257,704.0178,711.4537,33815.0],["2002-07-19",701.619,703.0582,670.4359,672.8346,28098.0],["2002-07-22",663.2397,687.2267,633.7358,649.0874,47864.0],["2002-07-23",641.6516,654.8444,611.6679,615.5058,57462.0],["2002-07-24",599.6744,632.7764,593.6776,631.3372,103791.0],["2002-07-25",626.06,646.4489,607.1102,619.8234,37789.0],["2002-07-26",621.2627,628.2189,598.475,615.2659,27429.0],["2002-07-29",617.6645,657.0031,616.2252,650.0469,39522.0],["2002-07-30",640.4523,669.4765,630.3778,654.6046,27292.0],["2002-07-31",654.8444,659.8817,635.6548,645.7294,26474.0],["2002-08-01",635.5983,647.659,617.5073,617.5073,28945.0],["2002-08-02",615.0952,621.3667,584.461,591.6974,36236.0],["2002-08-05",581.8076,599.1751,563.9578,567.8173,25219.0],["2002-08-06",578.9131,602.3109,578.9131,593.386,27590.0],["2002-08-07",603.0346,603.0346,572.8828,588.803,29825.0],["2002-08-08",586.1495,622.5727,583.7373,615.0951,30665.0],["2002-08-09",599.4162,658.5135,589.7676,651.2771,31645.0],["2002-08-12",646.4529,673.9513,625.2261,664.5439,24465.0],["2002-08-13",664.5439,678.7755,649.1062,650.0711,23154.0],["2002-08-14",665.9913,668.1623,639.699,666.9562,32352.0],["2002-08-15",672.9865,717.6111,672.9865,713.9929,44597.0],["2002-08-16",704.3442,707.7212,687.7004,694.4544,30972.0],["2002-08-19",694.4544,711.3394,681.6701,695.9017,34453.0],["2002-08-20",695.9016,695.9016,668.6445,674.1924,25705.0],["2002-08-21",674.1925,687.218,663.5791,683.3586,27373.0],["2002-08-22",686.7357,719.2996,681.429,711.0983,21238.0],["2002-08-23",707.4799,717.6109,693.4896,695.4193,23104.0],["2002-08-26",701.4497,716.405,687.9417,716.405,16371.0],["2002-08-27",726.0537,727.2598,695.1784,700.0026,20451.0],["2002-08-28",685.0471,704.3442,678.5344,686.9768,17825.0],["2002-08-29",683.8409,699.2786,665.5086,681.1875,22636.0],["2002-08-30",681.4289,705.309,680.2228,687.4592,14809.0],["2002-09-03",670.5744,670.5744,640.9051,650.5536,25556.0],["2002-09-04",650.5535,661.4081,630.2916,650.7947,33331.0],["2002-09-05",650.7948,660.9257,638.2517,645.0056,22704.0],["2002-09-06",662.8555,675.8811,654.6543,674.4338,21914.0],["2002-09-09",679.258,685.7708,660.2021,682.3937,15810.0],["2002-09-10",682.635,701.9321,678.7756,700.2437,16390.0],["2002-09-11",717.6109,722.4351,693.7307,693.7307,10881.0],["2002-09-12",689.8716,697.108,671.7805,672.5042,17056.0],["2002-09-13",674.1927,698.314,664.5441,684.0824,14468.0],["2002-09-16",684.0822,701.932,676.6046,694.4544,10701.0],["2002-09-17",675.3985,682.6348,662.1317,662.1317,21827.0],["2002-09-18",671.7802,679.499,653.9304,665.0262,15857.0],["2002-09-19",665.2676,675.6398,650.7947,650.7947,16942.0],["2002-09-20",657.3077,662.132,621.1256,624.5026,26207.0],["2002-09-23",629.5679,641.6286,616.3012,627.8795,22785.0],["2002-09-24",627.8796,645.247,607.3764,611.7183,20414.0],["2002-09-25",618.7135,639.6991,606.8941,637.287,17822.0],["2002-09-26",640.4228,666.7151,635.1161,665.7502,16387.0],["2002-09-27",648.8652,681.1878,643.5585,645.2469,15336.0],["2002-09-30",638.0104,661.1669,622.8139,651.0359,28641.0],["2002-10-01",652.4832,666.956,635.5982,663.0966,29292.0],["2002-10-02",663.3379,678.7755,644.0408,650.0711,45046.0],["2002-10-03",651.2771,660.9257,626.4322,636.0807,28195.0],["2002-10-04",636.8045,642.8348,604.2406,617.7486,29769.0],["2002-10-07",611.477,631.4977,584.9435,622.5728,34732.0],["2002-10-08",613.8893,625.2264,588.5619,610.2711,33145.0],["2002-10-09",604.2404,616.301,588.8027,593.627,24127.0],["2002-10-10",596.0392,604.4817,569.0232,603.7581,32290.0],["2002-10-11",607.6176,622.3317,606.6528,612.2007,18557.0],["2002-10-14",612.4419,641.1464,605.6879,635.116,16086.0],["2002-10-15",643.7996,675.3987,643.7996,667.1974,31837.0],["2002-10-16",667.4384,670.0917,636.8043,649.3474,19146.0],["2002-10-17",655.3777,678.293,655.3777,674.1924,16275.0],["2002-10-18",651.7598,679.9818,651.5186,675.1575,18250.0],["2002-10-21",680.2231,682.6353,656.1018,682.6353,14830.0],["2002-10-22",685.2886,685.2886,654.172,660.926,16619.0],["2002-10-23",664.3028,693.9721,658.5137,693.9721,20144.0],["2002-10-24",698.314,710.3747,682.6351,685.0472,23706.0],["2002-10-25",677.8108,678.2932,646.6942,652.2421,28368.0],["2002-10-28",652.2423,680.2231,641.6289,665.7502,26192.0],["2002-10-29",671.7806,671.7806,643.7998,655.6193,23886.0],["2002-10-30",662.8554,692.0423,662.8554,678.5344,28979.0],["2002-10-31",686.2533,693.731,670.5744,679.4993,25305.0],["2002-11-01",686.2533,710.8571,675.8811,709.6511,27869.0],["2002-11-04",720.0229,720.2642,691.0773,696.384,24989.0],["2002-11-05",691.0774,696.3841,675.3985,694.6956,29676.0],["2002-11-06",694.6959,716.8876,692.2838,712.5457,22534.0],["2002-11-07",712.5455,726.0534,698.5551,707.48,29351.0],["2002-11-08",708.6862,716.6463,694.6959,700.7262,17239.0],["2002-11-11",704.3445,711.5809,684.565,687.2183,14043.0],["2002-11-12",692.2838,698.3141,671.7806,678.0521,16473.0],["2002-11-13",680.223,681.6703,645.4882,652.9658,22308.0],["2002-11-14",657.3076,689.389,656.1015,681.9114,18634.0],["2002-11-15",682.1525,692.2835,671.7803,686.2532,20798.0],["2002-11-18",689.8715,697.5903,675.3987,697.1079,13383.0],["2002-11-19",693.4898,705.5505,680.223,682.8764,12896.0],["2002-11-20",687.4594,734.0136,687.4594,730.8779,28588.0],["2002-11-21",731.119,752.5871,731.119,740.5264,30777.0],["2002-11-22",740.7677,741.0089,720.5058,722.9179,20531.0],["2002-11-25",722.4353,734.2548,716.1638,730.3954,13504.0],["2002-11-26",729.6717,730.8778,715.4401,717.1286,16213.0],["2002-11-27",729.493,738.2207,719.3107,737.0085,8612.0],["2002-11-29",745.4938,754.9488,741.8573,749.8577,6783.0],["2002-12-02",756.4033,789.3748,754.2214,785.9806,23597.0],["2002-12-03",793.9811,799.7996,777.7378,780.4046,21052.0],["2002-12-04",780.6472,780.6472,746.706,754.2216,17230.0],["2002-12-05",764.8887,768.5253,742.3421,762.4644,19958.0],["2002-12-06",759.0703,785.011,752.0396,771.9194,13373.0],["2002-12-09",781.132,791.072,757.3732,761.7371,13067.0],["2002-12-10",755.676,763.1915,742.0995,756.6457,18771.0],["2002-12-11",756.8883,756.8883,741.8572,749.6152,15119.0],["2002-12-12",751.5545,784.5259,747.1906,781.8591,16256.0],["2002-12-13",781.8594,796.1631,781.8594,787.6779,26725.0],["2002-12-16",800.042,814.3458,792.7689,814.3458,20076.0],["2002-12-17",814.5883,817.4976,791.3144,795.1934,11644.0],["2002-12-18",787.9201,788.6475,767.0706,772.6467,18709.0],["2002-12-19",772.8893,785.2536,766.5859,774.3439,15255.0],["2002-12-20",785.4959,794.7085,765.8585,794.7085,18346.0],["2002-12-23",800.0419,800.0419,778.465,798.1024,9421.0],["2002-12-24",793.9811,795.1933,785.4957,786.2231,6008.0],["2002-12-26",779.6772,792.284,770.2222,772.4041,6922.0],["2002-12-27",773.3739,780.4046,754.7063,756.1609,9591.0],["2002-12-30",764.8886,766.3432,741.8571,744.2814,16892.0],["2002-12-31",744.5241,753.9792,735.5539,753.9792,12664.0],["2003-01-02",764.8889,777.4956,750.1002,775.7985,10103.0],["2003-01-03",775.7984,781.8594,767.3131,771.4346,8407.0],["2003-01-06",769.0101,770.2223,753.979,759.3126,10760.0],["2003-01-07",759.5549,759.5549,709.128,713.7343,29962.0],["2003-01-08",713.9769,721.25,705.9765,717.6135,19530.0],["2003-01-09",727.3111,735.0691,720.038,733.372,19161.0],["2003-01-10",732.1597,733.3719,720.0379,722.2198,11287.0],["2003-01-13",722.4621,722.4621,699.4305,710.3402,15736.0],["2003-01-14",715.1892,721.2502,699.4308,703.5522,22646.0],["2003-01-15",708.4008,738.2206,702.3399,733.6143,26877.0],["2003-01-16",738.2205,751.0697,731.9172,741.8571,22326.0],["2003-01-17",737.0085,738.2207,715.674,723.9169,13680.0],["2003-01-21",724.1591,724.1591,700.8851,706.7036,13848.0],["2003-01-22",706.9464,731.4326,681.4905,725.6141,27206.0],["2003-01-23",723.432,729.2505,711.5526,724.8866,24843.0],["2003-01-24",721.2501,726.8262,703.0673,705.9766,16616.0],["2003-01-27",699.9157,704.0371,673.9749,681.7329,19316.0],["2003-01-28",685.6118,702.8249,684.3996,688.5211,15069.0],["2003-01-29",688.7637,711.5527,672.0355,705.007,23393.0],["2003-01-30",705.2493,724.8866,695.7942,697.7337,17624.0],["2003-01-31",697.9762,709.1283,684.8846,705.4918,19285.0],["2003-02-03",705.7343,723.9171,696.7641,715.4318,17465.0],["2003-02-04",715.6739,727.7957,703.0672,727.3109,28238.0],["2003-02-05",733.6144,737.0085,712.7648,720.0379,19474.0],["2003-02-06",715.1646,728.3227,707.8546,719.7943,18051.0],["2003-02-07",724.6675,728.5662,699.0824,705.4178,17279.0],["2003-02-10",702.9811,715.8955,701.2754,710.2911,30206.0],["2003-02-11",711.5093,714.677,701.5189,710.0473,20751.0],["2003-02-12",710.5349,718.8196,684.4625,685.9245,16018.0],["2003-02-13",683.4879,693.2346,667.6495,677.6399,15683.0],["2003-02-14",677.8836,684.7062,672.7665,677.6399,15723.0],["2003-02-18",683.2441,709.0728,673.9847,708.8292,15884.0],["2003-02-19",704.1995,708.0982,692.0161,695.6711,12326.0],["2003-02-20",698.5952,714.6773,689.5795,709.5603,20996.0],["2003-02-21",718.8195,738.313,715.4082,733.4396,35681.0],["2003-02-24",716.8701,764.3853,716.8701,758.7809,31577.0],["2003-02-25",764.6291,776.8125,738.313,744.6484,37008.0],["2003-02-26",744.6482,771.4517,744.6482,762.9233,40185.0],["2003-02-27",762.9235,767.7969,732.2214,743.6738,24304.0],["2003-02-28",746.8411,760.7302,737.8254,746.1102,16932.0],["2003-03-03",746.1103,750.4963,735.6326,740.0186,13181.0],["2003-03-04",742.6989,747.8159,729.7845,732.2212,14731.0],["2003-03-05",731.0032,739.7752,722.9622,728.3228,21840.0],["2003-03-06",728.3225,749.7653,724.6675,749.278,21303.0],["2003-03-07",745.1355,753.6639,731.2464,737.5818,18529.0],["2003-03-10",737.5819,743.1862,717.6011,718.5758,16501.0],["2003-03-11",718.8197,728.5664,688.8485,689.5795,24645.0],["2003-03-12",683.0004,687.8738,671.0607,680.3201,22466.0],["2003-03-13",688.6048,692.0161,674.7158,679.8328,28598.0],["2003-03-14",679.8326,680.32,667.8929,674.9593,25181.0],["2003-03-17",681.0511,688.1174,673.4974,683.4877,22537.0],["2003-03-18",683.4876,717.6011,670.3296,717.6011,33740.0],["2003-03-19",723.693,728.5664,705.1743,711.5096,27832.0],["2003-03-20",711.5095,735.8763,703.9558,724.9113,35191.0],["2003-03-21",725.1549,727.3479,698.3514,705.1741,27590.0],["2003-03-24",705.1741,715.4081,681.051,690.554,25736.0],["2003-03-25",699.5697,711.0221,692.5033,702.4937,28043.0],["2003-03-26",702.494,709.073,695.6713,699.3264,25888.0],["2003-03-27",703.7119,720.0376,700.7879,713.9459,22698.0],["2003-03-28",707.6107,723.6928,707.6107,712.7278,20869.0],["2003-03-31",712.7278,712.7278,693.2343,699.8134,23796.0],["2003-04-01",699.8134,717.1139,699.3261,710.2911,23458.0],["2003-04-02",707.367,717.6011,698.1077,714.6771,15881.0],["2003-04-03",714.677,719.063,695.6709,696.8892,15779.0],["2003-04-04",690.7977,709.0728,690.7977,697.8641,16498.0],["2003-04-07",697.8642,704.6869,690.7979,690.7979,18209.0],["2003-04-08",690.7978,696.1585,681.0511,683.4877,14108.0],["2003-04-09",683.7315,691.2852,677.3961,687.3865,13445.0],["2003-04-10",693.9655,705.6615,693.4782,703.9559,20779.0],["2003-04-11",703.9559,703.9559,684.9498,698.5952,17769.0],["2003-04-14",700.5443,700.5443,692.5032,696.8892,11706.0],["2003-04-15",696.8894,696.8894,682.513,685.6807,14861.0],["2003-04-16",685.6806,687.1426,671.5479,674.2282,25764.0],["2003-04-17",659.6083,691.7724,659.3646,685.1934,31564.0],["2003-04-21",689.5792,698.1076,684.2186,694.4526,17056.0],["2003-04-22",687.1425,698.5949,683.7312,690.0665,28312.0],["2003-04-23",694.4527,708.3417,683.7313,688.8483,31651.0],["2003-04-24",681.051,689.092,680.8073,683.244,18306.0],["2003-04-25",677.3958,682.7565,670.5731,673.7408,14914.0],["2003-04-28",673.741,677.396,662.776,669.8423,25312.0],["2003-04-29",669.8422,672.5226,645.9628,651.0798,32296.0],["2003-04-30",653.0292,661.0703,649.1306,655.4659,45096.0],["2003-05-01",659.121,663.5071,644.7447,645.4756,26635.0],["2003-05-02",646.6937,662.5321,646.6937,651.8107,16074.0],["2003-05-05",656.1967,676.4211,655.953,673.7408,25361.0],["2003-05-06",673.741,690.3104,670.5733,679.5891,24347.0],["2003-05-07",679.5891,699.5698,668.3804,698.5952,46841.0],["2003-05-08",696.6458,722.9619,692.0161,721.4999,49814.0],["2003-05-09",721.5,732.4651,713.459,730.7594,34469.0],["2003-05-12",719.7944,743.6738,719.7944,735.1455,28418.0],["2003-05-13",735.1453,759.512,733.1959,757.0753,27404.0],["2003-05-14",757.0752,775.3503,752.6891,766.8219,29267.0],["2003-05-15",769.9897,773.6447,752.6892,765.1163,33381.0],["2003-05-16",765.3601,779.7365,751.7147,770.4771,26803.0],["2003-05-19",770.7207,772.9137,756.3443,759.7557,28173.0],["2003-05-20",759.0247,762.6797,743.1863,750.009,19735.0],["2003-05-21",744.4047,791.9199,743.1864,785.5845,34729.0],["2003-05-22",785.5844,787.0464,774.3757,779.7364,22652.0],["2003-05-23",779.7361,787.0461,773.4008,786.0715,17484.0],["2003-05-27",786.072,805.809,784.1227,801.6667,17019.0],["2003-05-28",801.6665,803.1286,787.0464,794.3565,30377.0],["2003-05-29",794.3566,796.8045,781.6273,784.32,24180.0],["2003-05-30",784.32,811.9818,777.221,808.3098,14338.0],["2003-06-02",808.3096,813.4502,801.9449,804.3929,13398.0],["2003-06-03",804.393,804.393,786.7678,797.7835,17723.0],["2003-06-04",802.6798,810.758,793.6224,803.6589,16101.0],["2003-06-05",803.6586,805.8618,790.6845,802.9243,13987.0],["2003-06-06",802.9242,811.7367,777.4655,780.4031,23628.0],["2003-06-09",796.0701,796.0701,767.1844,793.1326,24992.0],["2003-06-10",793.1326,802.9245,788.4816,794.8462,16790.0],["2003-06-11",794.8459,839.3984,788.4813,834.5025,26412.0],["2003-06-12",834.5027,840.133,803.4139,813.9401,26827.0],["2003-06-13",813.9401,814.1848,783.3408,787.2574,27091.0],["2003-06-16",787.2573,787.5022,753.4758,763.7571,31214.0],["2003-06-17",763.7575,777.2212,752.2522,757.6376,27838.0],["2003-06-18",757.6376,767.1845,740.2572,751.7625,24757.0],["2003-06-19",751.7623,753.9655,730.4652,743.4393,67338.0],["2003-06-20",743.4393,755.1894,729.4861,733.158,29041.0],["2003-06-23",733.1581,738.2987,717.0016,732.4237,23582.0],["2003-06-24",735.6056,745.3973,728.9961,730.4649,25804.0],["2003-06-25",735.3613,758.8615,729.4862,741.2363,37147.0],["2003-06-26",741.2362,747.356,724.5902,727.7725,37879.0],["2003-06-27",727.7725,739.033,725.0798,727.2829,18138.0],["2003-06-30",727.2827,734.137,716.7566,718.9598,20882.0],["2003-07-01",718.9599,718.9599,692.7669,701.5795,35278.0],["2003-07-02",701.5796,711.3714,688.8504,709.9026,21390.0],["2003-07-03",703.7829,716.5121,695.9495,702.3141,25008.0],["2003-07-07",702.314,702.314,673.4283,680.5273,42414.0],["2003-07-08",680.5271,680.5271,665.5947,674.8969,41915.0],["2003-07-09",674.4075,701.8244,674.4075,695.215,36636.0],["2003-07-10",695.215,695.215,675.8762,685.4232,55078.0],["2003-07-11",687.871,691.5429,675.6313,686.1574,21740.0],["2003-07-14",686.1577,690.3192,670.9804,673.918,25777.0],["2003-07-15",678.8138,688.1159,673.1835,673.1835,32293.0],["2003-07-16",673.1836,677.1003,665.8398,668.2877,26142.0],["2003-07-17",668.2875,683.7095,650.9072,674.4073,31428.0],["2003-07-18",674.4075,705.4964,662.9022,698.1525,30191.0],["2003-07-21",702.8037,707.6996,681.9962,683.465,29500.0],["2003-07-22",683.4649,689.5847,656.5376,659.2303,40241.0],["2003-07-23",663.147,667.0637,633.7717,648.949,42247.0],["2003-07-24",647.7249,659.7198,641.1154,644.053,25705.0],["2003-07-25",638.9122,647.2352,632.3028,640.1362,25854.0],["2003-07-28",643.5634,651.152,636.4644,643.0739,25932.0],["2003-07-29",643.0737,648.2143,627.1621,632.0579,32941.0],["2003-07-30",637.1986,648.2143,626.1829,646.9904,27903.0],["2003-07-31",651.152,670.7355,647.4801,653.6,27385.0],["2003-08-01",647.7249,658.9854,640.6259,656.0479,26397.0],["2003-08-04",656.0479,656.0479,634.2613,639.6467,22057.0],["2003-08-05",639.6467,647.2353,631.8133,633.0372,26341.0],["2003-08-06",636.9538,652.3758,630.3443,651.3966,46435.0],["2003-08-07",651.3965,681.923,637.6103,679.215,27296.0],["2003-08-08",679.2153,679.2153,666.66,669.368,18966.0],["2003-08-11",672.0762,682.9082,656.5668,675.5228,12521.0],["2003-08-12",675.5227,683.1543,669.1219,682.6619,25265.0],["2003-08-13",687.5858,688.5706,679.708,682.416,19725.0],["2003-08-14",682.4157,687.0931,664.4444,672.3222,32392.0],["2003-08-15",672.3221,677.2457,670.1065,676.9996,5639.0],["2003-08-18",676.9998,683.1543,666.1678,677.9845,10283.0],["2003-08-19",677.9844,684.3851,670.8452,675.0302,18681.0],["2003-08-20",675.0302,696.9404,660.2593,693.2476,24459.0],["2003-08-21",701.3718,707.0339,693.2477,704.8183,21049.0],["2003-08-22",707.7724,707.7724,691.2782,692.5092,24468.0],["2003-08-25",692.509,696.4479,689.5548,693.4937,11327.0],["2003-08-26",693.494,695.2172,682.1696,689.3089,17645.0],["2003-08-27",691.7706,705.3106,691.0321,694.4786,21313.0],["2003-08-28",694.4788,723.0359,692.2632,715.1581,25305.0],["2003-08-29",715.4041,726.9747,700.8794,707.0339,14139.0],["2003-09-02",707.0337,707.7723,692.509,707.7723,17980.0],["2003-09-03",705.3104,711.7112,702.6024,704.0795,18817.0],["2003-09-04",704.0796,725.9898,690.0473,700.1407,29937.0],["2003-09-05",700.1406,712.2036,700.1406,702.3563,23383.0],["2003-09-08",708.5109,713.1884,705.8029,708.5109,13674.0],["2003-09-09",708.5109,708.5109,694.2324,696.448,17741.0],["2003-09-10",696.4481,700.387,684.3852,687.5855,23219.0],["2003-09-11",687.5857,692.7555,678.9693,683.6468,24980.0],["2003-09-12",686.1083,686.1083,674.5378,683.4003,16517.0],["2003-09-15",683.6466,691.2782,679.7076,681.6771,9728.0],["2003-09-16",683.8929,690.0474,681.6773,689.3089,14623.0],["2003-09-17",689.3085,690.047,676.0147,679.215,15264.0],["2003-09-18",679.7078,694.2325,674.538,692.0168,31924.0],["2003-09-19",692.0169,700.8795,687.5856,700.8795,25271.0],["2003-09-22",699.156,704.0797,692.7553,697.9251,20823.0],["2003-09-23",695.9556,704.0795,693.4937,701.1254,8395.0],["2003-09-24",701.1257,716.3889,701.1257,712.6962,23324.0],["2003-09-25",713.9271,717.1275,700.6333,702.6027,15503.0],["2003-09-26",698.9098,700.6331,686.8469,688.0778,14148.0],["2003-09-29",690.5398,701.618,687.0933,698.91,12843.0],["2003-09-30",698.9099,709.0033,686.3546,696.6942,21452.0],["2003-10-01",696.6941,707.2799,696.6941,704.0795,22094.0],["2003-10-02",702.8488,708.511,698.1714,704.8183,21657.0],["2003-10-03",709.0034,715.6503,699.8947,712.9423,19753.0],["2003-10-06",715.1578,723.2818,712.696,720.3276,13116.0],["2003-10-07",720.3277,727.2207,703.3411,724.2666,23780.0],["2003-10-08",724.2668,732.1446,716.3889,717.1275,25857.0],["2003-10-09",717.1271,717.1271,679.9537,689.801,63231.0],["2003-10-10",690.5397,692.5092,679.7077,684.3852,38477.0],["2003-10-13",685.8622,687.5854,674.5378,678.9691,19372.0],["2003-10-14",678.9691,678.9691,666.66,670.8451,31360.0],["2003-10-15",670.8451,670.8451,654.8433,657.7975,27044.0],["2003-10-16",657.7973,670.845,657.7973,659.0283,26533.0],["2003-10-17",659.0284,661.4902,654.8433,654.8433,16886.0],["2003-10-20",655.3358,658.7824,647.7041,655.0896,17416.0],["2003-10-21",660.7517,673.307,655.8281,669.6143,22258.0],["2003-10-22",669.6144,670.1067,659.7671,665.9216,25798.0],["2003-10-23",665.9215,667.6448,650.6582,663.4597,20922.0],["2003-10-24",658.536,661.4902,649.6735,655.5819,16818.0],["2003-10-27",660.5057,660.7518,650.4122,652.874,12474.0],["2003-10-28",652.874,655.3358,643.5191,653.1202,19226.0],["2003-10-29",653.1202,667.3988,642.0421,644.2577,21235.0],["2003-10-30",645.9807,653.6123,640.5647,650.9043,16969.0],["2003-10-31",653.1201,676.9997,646.4732,674.7841,26564.0],["2003-11-03",676.9996,677.7381,659.7668,661.4901,18426.0],["2003-11-04",661.4902,672.5684,647.2117,667.3986,17986.0],["2003-11-05",668.8756,675.5225,661.4901,671.0912,13643.0],["2003-11-06",674.2918,675.5227,666.1677,672.0761,12775.0],["2003-11-07",673.3067,679.215,663.9518,679.215,13073.0],["2003-11-10",679.2151,682.6617,665.1828,668.137,11634.0],["2003-11-11",667.1525,670.8452,663.706,667.8911,9297.0],["2003-11-12",672.3221,677.4919,666.9061,673.553,12288.0],["2003-11-13",678.9693,694.971,678.7231,689.3089,30665.0],["2003-11-14",686.8471,695.9558,683.6467,689.3089,25150.0],["2003-11-17",689.3089,689.3089,674.2918,678.4769,12171.0],["2003-11-18",679.9541,682.6622,669.8607,674.292,13218.0],["2003-11-19",674.538,678.7231,661.4903,664.6907,13848.0],["2003-11-20",664.6908,671.8301,657.5515,659.7672,17475.0],["2003-11-21",654.105,656.813,649.4275,653.3665,25200.0],["2003-11-24",655.5821,661.2442,652.3816,661.2442,14424.0],["2003-11-25",661.9825,682.4156,661.9825,679.9537,25516.0],["2003-11-26",682.924,687.132,677.2309,684.4092,15395.0],["2003-11-28",684.4093,684.4093,676.241,683.4192,4489.0],["2003-12-01",683.4193,698.2709,681.1916,691.0927,15252.0],["2003-12-02",691.0925,698.0233,688.3698,694.8054,16036.0],["2003-12-03",695.0529,696.5381,676.4885,684.9044,23058.0],["2003-12-04",684.9043,703.9638,682.1815,698.0232,34066.0],["2003-12-05",698.0233,712.8749,693.0728,710.6472,19735.0],["2003-12-08",710.8945,720.5481,706.9341,719.3104,24205.0],["2003-12-09",718.073,723.7661,713.865,715.8452,13634.0],["2003-12-10",720.3007,725.0037,710.3997,722.2809,15919.0],["2003-12-11",719.8057,725.7463,713.1225,722.2809,17952.0],["2003-12-12",728.4689,738.6175,718.8154,737.1323,18312.0],["2003-12-15",737.3801,737.6276,712.6275,714.1126,16957.0],["2003-12-16",714.1124,725.9936,711.8847,719.558,16411.0],["2003-12-17",717.8253,728.4689,713.1223,726.9838,13696.0],["2003-12-18",729.2115,761.1424,729.2115,755.6968,33049.0],["2003-12-19",750.7464,761.1425,749.7563,757.1821,25507.0],["2003-12-22",751.2413,761.1423,749.261,753.469,24096.0],["2003-12-23",753.4691,753.4691,733.9145,741.3403,15919.0],["2003-12-24",741.3403,751.2414,741.3403,749.7562,10267.0],["2003-12-26",754.2117,754.2117,745.3008,749.5087,5332.0],["2003-12-29",746.2908,754.9542,746.2908,752.974,10707.0],["2003-12-30",754.9543,764.1128,750.9939,752.4791,13079.0],["2003-12-31",750.7463,752.479,737.6275,739.6077,18895.0],["2004-01-02",738.3699,747.7758,723.7659,728.7164,17512.0],["2004-01-05",718.073,737.8751,710.8947,736.8849,16864.0],["2004-01-06",732.1821,736.8851,715.3503,723.2711,25538.0],["2004-01-07",723.2708,723.5184,705.2015,711.6371,20283.0],["2004-01-08",712.8748,720.7956,702.7262,719.558,26127.0],["2004-01-09",719.8055,757.1819,719.8055,744.5581,37746.0],["2004-01-12",759.4098,766.588,745.0532,747.5285,36143.0],["2004-01-13",750.0038,761.1424,748.7661,751.2414,20355.0],["2004-01-14",751.2413,751.9838,739.8551,741.0927,26896.0],["2004-01-15",747.5284,749.5086,720.7957,720.7957,30476.0],["2004-01-16",721.043,734.1619,717.3301,725.251,35452.0],["2004-01-20",761.1423,806.4396,754.9541,794.3107,85768.0],["2004-01-21",790.3505,805.6971,775.994,777.4791,31651.0],["2004-01-22",777.4791,791.9045,763.3024,785.4379,55639.0],["2004-01-23",799.1171,827.9678,799.1171,813.045,42011.0],["2004-01-26",812.0504,821.5015,804.5889,821.0041,31577.0],["2004-01-27",821.004,833.1909,810.8067,820.5066,28061.0],["2004-01-28",814.2887,817.0245,798.8685,812.5477,28935.0],["2004-01-29",815.7809,824.7345,798.6195,808.3194,26121.0],["2004-01-30",805.8325,814.5375,790.661,797.1275,22701.0],["2004-02-02",795.884,807.0761,788.92,800.8583,24403.0],["2004-02-03",800.8581,800.8581,775.4893,790.412,26111.0],["2004-02-04",790.661,795.884,787.179,794.8892,17242.0],["2004-02-05",781.4585,795.8839,768.5254,777.2303,28585.0],["2004-02-06",781.9559,785.1892,771.2612,775.738,14232.0],["2004-02-09",777.9765,811.5528,777.9765,796.1326,20993.0],["2004-02-10",796.6301,820.7553,795.1378,817.0246,29704.0],["2004-02-11",817.0246,822.4963,806.0813,820.2579,22704.0],["2004-02-12",822.4962,826.4755,814.0399,818.268,23179.0],["2004-02-13",815.7809,817.0244,802.3503,804.0913,34869.0],["2004-02-17",805.5837,812.0502,796.8786,805.5837,35774.0],["2004-02-18",805.5837,808.8169,786.6814,787.1788,25067.0],["2004-02-19",795.8839,799.3659,787.1789,788.4225,20020.0],["2004-02-20",794.6405,794.6405,782.951,784.4433,19056.0],["2004-02-23",784.4431,796.8788,778.7227,792.1532,23228.0],["2004-02-24",794.6404,821.9989,792.402,817.0246,35498.0],["2004-02-25",812.0501,824.4858,808.3194,813.7911,23789.0],["2004-02-26",816.2784,820.5066,808.5683,820.5066,20612.0],["2004-02-27",817.2733,841.6472,812.7965,826.4756,19880.0],["2004-03-01",843.8858,847.1191,819.2632,844.3832,31539.0],["2004-03-02",845.8756,851.0985,835.4295,844.3832,19394.0],["2004-03-03",838.1654,844.8806,826.2271,841.6473,19738.0],["2004-03-04",841.6471,844.3829,828.714,830.7036,17013.0],["2004-03-05",834.9318,841.3984,827.4704,828.2166,16697.0],["2004-03-08",821.7502,835.1808,821.7502,828.7142,13811.0],["2004-03-09",823.2425,823.9886,799.8633,806.3299,24843.0],["2004-03-10",808.3195,808.5683,771.0125,779.22,28532.0],["2004-03-11",777.2303,785.6866,758.5768,758.5768,28811.0],["2004-03-12",758.8256,783.4483,758.8256,781.956,30662.0],["2004-03-15",794.6404,812.0503,790.661,792.1532,38536.0],["2004-03-16",792.1531,794.1428,771.5099,778.4739,26390.0],["2004-03-17",780.9612,786.1842,772.0075,777.9767,34562.0],["2004-03-18",777.9766,784.6919,770.0178,780.4637,39919.0],["2004-03-19",782.2047,788.6713,763.5512,763.7999,24747.0],["2004-03-22",752.3592,761.0642,748.8773,754.3489,21021.0],["2004-03-23",759.3227,759.3227,731.7156,735.9437,32841.0],["2004-03-24",715.052,715.052,692.4191,698.6369,92585.0],["2004-03-25",698.8858,708.8343,686.6988,690.6782,44147.0],["2004-03-26",690.1804,701.1238,680.2318,688.9368,38158.0],["2004-03-29",686.6985,693.9112,683.2165,691.6728,30538.0],["2004-03-30",691.6729,712.5648,691.4241,697.642,40954.0],["2004-03-31",703.362,704.8543,693.9109,699.6313,28315.0],["2004-04-01",699.6318,701.6215,675.5065,682.2218,43701.0],["2004-04-02",682.2216,697.6418,678.9883,697.1444,29323.0],["2004-04-05",690.9267,697.3932,685.9524,692.4189,17806.0],["2004-04-06",686.6984,698.388,685.2061,686.4497,16067.0],["2004-04-07",686.4499,708.5854,683.2166,702.3676,38130.0],["2004-04-08",703.8597,710.8237,702.6162,707.5905,22934.0],["2004-04-12",716.0469,723.0109,712.3162,721.2699,23817.0],["2004-04-13",721.27,721.5188,703.1139,703.86,22007.0],["2004-04-14",703.8599,709.0829,696.3985,699.3831,17524.0],["2004-04-15",707.8391,721.2697,704.3572,718.7825,23362.0],["2004-04-16",718.7827,723.5083,711.57,716.5443,23120.0],["2004-04-19",721.2698,722.5134,709.8289,717.5391,15869.0],["2004-04-20",712.067,715.3003,699.6313,699.6313,14238.0],["2004-04-21",699.6317,705.1034,691.4242,697.8907,26617.0],["2004-04-22",701.1414,726.3965,701.1414,726.3965,25346.0],["2004-04-23",721.3955,722.3957,709.8932,714.3941,13370.0],["2004-04-26",717.6446,725.1461,713.6438,715.1441,11064.0],["2004-04-27",722.8957,745.1502,722.8957,744.6501,34041.0],["2004-04-28",739.6492,751.4016,726.1465,731.1475,26713.0],["2004-04-29",727.6466,729.397,700.1411,707.1425,22683.0],["2004-04-30",714.644,716.8944,700.8912,705.3922,20655.0],["2004-05-03",705.3922,726.1464,700.8913,726.1464,17245.0],["2004-05-04",723.6459,731.1474,706.1423,711.1434,22363.0],["2004-05-05",693.8897,694.1397,675.1359,684.1377,69452.0],["2004-05-06",690.3891,690.3891,674.8859,678.6367,21960.0],["2004-05-07",678.3868,681.1373,659.1329,660.3832,28067.0],["2004-05-10",650.1309,658.3826,643.3796,645.3799,30222.0],["2004-05-11",652.3815,662.8837,650.131,657.6326,22221.0],["2004-05-12",662.6333,682.6373,658.1324,667.1342,38834.0],["2004-05-13",667.8848,674.1361,667.8848,670.1353,13510.0],["2004-05-14",674.1358,681.8873,663.6336,675.1359,19856.0],["2004-05-17",670.1352,685.3883,666.8846,676.3865,24592.0],["2004-05-18",676.3864,677.1365,657.3826,661.6334,23417.0],["2004-05-19",666.3844,675.1361,655.6322,660.6332,17264.0],["2004-05-20",660.8832,671.6353,651.8813,653.8818,15537.0],["2004-05-21",651.6315,659.133,650.6313,652.1316,19099.0],["2004-05-24",658.3828,690.3892,657.1325,689.6391,35610.0],["2004-05-25",689.639,702.6416,684.3879,695.6402,25715.0],["2004-05-26",695.8906,700.1414,676.1366,681.1376,21886.0],["2004-05-27",680.137,680.137,667.1344,677.3865,24847.0],["2004-05-28",675.136,691.3893,672.6356,691.1393,15500.0],["2004-06-01",699.1409,705.1422,686.1383,692.6396,21877.0],["2004-06-02",692.8896,694.6399,675.136,687.6385,18808.0],["2004-06-03",687.6385,696.6403,672.8855,674.1358,16508.0],["2004-06-04",674.3861,680.8874,663.3839,673.1359,16194.0],["2004-06-07",673.3857,687.1385,668.1347,686.6384,23151.0],["2004-06-08",687.6386,692.3895,673.8858,675.3861,24341.0],["2004-06-09",675.1362,684.388,667.6347,680.3873,19604.0],["2004-06-10",687.6387,688.8889,681.1374,685.3882,11842.0],["2004-06-14",680.3872,688.1388,674.136,674.8861,19806.0],["2004-06-15",681.1374,693.89,678.1368,693.1398,29661.0],["2004-06-16",698.3908,727.6467,698.3908,724.6461,35492.0],["2004-06-17",723.646,736.1485,717.6448,731.1475,23135.0],["2004-06-18",731.3973,736.3983,717.6445,730.3971,21303.0],["2004-06-21",730.3972,731.6475,716.6445,717.8947,15795.0],["2004-06-22",717.8946,723.8958,706.6423,721.6453,26136.0],["2004-06-23",723.6458,731.6474,714.894,727.6465,36357.0],["2004-06-24",733.3979,737.3987,721.8956,724.8962,26204.0],["2004-06-25",724.8962,738.1488,722.1456,733.3979,39869.0],["2004-06-28",733.6478,738.6488,718.1447,720.1451,43450.0],["2004-06-29",720.1451,730.1471,711.3933,727.6465,31552.0],["2004-06-30",727.6466,745.1502,727.6466,745.1502,23290.0],["2004-07-01",742.1495,749.401,738.8989,742.8997,16480.0],["2004-07-02",738.8989,752.4016,732.1476,745.1502,14570.0],["2004-07-06",751.9016,752.6517,739.6491,743.1498,15029.0],["2004-07-07",740.6493,746.1504,736.6485,743.9,14896.0],["2004-07-08",740.1491,745.9003,729.1469,735.6483,12034.0],["2004-07-09",735.1484,760.6536,733.8981,760.1534,23169.0],["2004-07-12",756.6526,757.1527,745.6504,750.4013,14257.0],["2004-07-13",750.6513,755.9024,743.1498,750.1512,20497.0],["2004-07-14",747.9009,775.1564,700.3914,772.4059,31605.0],["2004-07-15",772.4059,785.9086,765.6545,784.1583,35427.0],["2004-07-16",796.6605,796.6605,781.6575,787.6587,28350.0],["2004-07-19",789.4094,791.6598,776.4068,784.9084,17834.0],["2004-07-20",785.1583,788.409,771.6556,776.6566,17236.0],["2004-07-21",776.6567,790.6595,773.156,775.4064,36109.0],["2004-07-22",773.145,779.1754,753.7976,763.8482,41047.0],["2004-07-23",764.0994,764.0994,751.2849,754.0488,16461.0],["2004-07-26",756.31,764.0993,738.4702,746.0082,22429.0],["2004-07-27",746.2596,765.8584,741.7368,758.0692,18467.0],["2004-07-28",754.3001,780.9343,751.5362,763.8482,32150.0],["2004-07-29",764.0993,771.6372,747.5158,760.079,31415.0],["2004-07-30",765.1045,779.1754,760.3304,762.5919,39844.0],["2004-08-02",762.5918,763.3456,745.5058,748.7722,24388.0],["2004-08-03",753.295,761.5867,750.2798,754.8026,14167.0],["2004-08-04",754.8026,757.5665,732.1887,736.4602,31158.0],["2004-08-05",728.671,733.1938,709.0723,713.0925,47170.0],["2004-08-06",713.0926,713.0926,689.7249,697.0116,33257.0],["2004-08-09",697.2625,712.5897,696.0062,703.2928,17168.0],["2004-08-10",703.7957,711.0824,697.2628,697.2628,16827.0],["2004-08-11",697.2628,703.5444,690.9811,695.2526,26651.0],["2004-08-12",696.2577,697.2627,683.4431,683.4431,27085.0],["2004-08-13",685.9557,701.7854,684.1968,693.4937,19604.0],["2004-08-16",693.4936,700.2778,688.9708,697.5139,17391.0],["2004-08-17",692.9913,696.509,679.6742,682.1869,22311.0],["2004-08-18",685.2019,690.2272,675.905,689.2221,24825.0],["2004-08-19",702.288,710.8311,693.4937,701.283,22348.0],["2004-08-20",722.3894,740.7318,718.3692,727.4147,43843.0],["2004-08-23",727.4147,728.671,713.0925,714.3489,21533.0],["2004-08-24",713.5949,716.6101,699.2728,708.8209,19127.0],["2004-08-25",717.1127,722.138,711.8361,721.3842,14517.0],["2004-08-26",721.6356,739.4755,721.1331,738.4704,34112.0],["2004-08-27",739.7265,748.772,735.2037,739.2239,16303.0],["2004-08-30",743.4956,747.2646,721.3842,726.6608,27168.0],["2004-08-31",726.9121,735.4552,725.9071,733.1938,30343.0],["2004-09-01",737.7165,762.3405,729.9273,756.5615,31344.0],["2004-09-02",760.3304,760.8329,747.5159,751.0336,15547.0],["2004-09-03",751.0336,775.6577,747.2646,771.6374,31921.0],["2004-09-07",771.6374,771.6374,757.8178,762.8431,16303.0],["2004-09-08",762.8434,772.6427,757.0643,767.6174,14427.0],["2004-09-09",771.386,782.693,766.8633,776.6627,31713.0],["2004-09-10",779.9292,781.1855,763.3457,763.5969,25122.0],["2004-09-13",771.8886,779.4266,767.6171,771.3861,23802.0],["2004-09-14",772.6425,786.7134,770.1298,780.683,24586.0],["2004-09-15",778.1703,793.7488,772.1399,779.9291,17738.0],["2004-09-16",777.4164,784.4519,771.6373,782.4417,18898.0],["2004-09-17",790.9849,804.302,785.9596,801.2868,31778.0],["2004-09-20",804.0504,829.1769,804.0504,819.6288,51094.0],["2004-09-21",819.6291,830.4335,812.3424,828.926,23200.0],["2004-09-22",824.1518,832.1923,816.6138,820.634,23486.0],["2004-09-23",820.634,826.4131,800.5327,823.9005,31236.0],["2004-09-24",823.9009,841.7407,823.9009,830.4338,35061.0],["2004-09-27",836.7153,840.9867,818.6241,820.8855,21616.0],["2004-09-28",827.1671,838.2228,817.619,837.9715,31450.0],["2004-09-29",837.7202,837.7202,811.3372,818.8752,29140.0],["2004-09-30",819.1267,825.4083,813.3476,817.8704,51265.0],["2004-10-01",817.8705,839.2281,806.5635,830.4338,35126.0],["2004-10-04",830.6849,839.7304,820.1316,824.6545,24741.0],["2004-10-05",832.4437,838.4741,811.5886,813.5988,31539.0],["2004-10-06",821.1368,831.4386,816.1114,831.4386,25553.0],["2004-10-07",837.7201,837.7201,809.0758,816.6137,24428.0],["2004-10-08",826.4133,828.1722,808.5735,814.1013,14617.0],["2004-10-11",819.1267,819.1267,785.9596,787.9697,25742.0],["2004-10-12",788.2209,801.0355,778.9241,790.7336,30839.0],["2004-10-13",787.7183,793.7487,771.6373,782.4417,45077.0],["2004-10-14",791.9898,811.5885,788.9746,806.8145,39076.0],["2004-10-15",827.167,827.167,804.0505,808.8246,27184.0],["2004-10-18",808.8246,816.1113,786.462,791.7385,25181.0],["2004-10-19",791.7388,797.5179,780.6831,792.7439,23421.0],["2004-10-20",800.2816,824.152,797.2665,822.8956,27206.0],["2004-10-21",827.9207,837.9713,817.6188,823.9005,30126.0],["2004-10-22",823.9005,835.2075,813.0961,813.3474,34205.0],["2004-10-25",811.5886,814.8551,792.4925,809.3273,26865.0],["2004-10-26",809.327,820.8852,807.5681,816.6137,20854.0],["2004-10-27",818.1216,826.162,776.914,786.7133,41937.0],["2004-10-28",780.4317,794.0001,764.3507,767.8684,38065.0],["2004-10-29",770.3811,784.2007,761.5868,777.1653,41112.0],["2004-11-01",785.2056,787.467,758.8227,763.0942,32469.0],["2004-11-02",763.0943,763.0943,745.0032,750.7823,51373.0],["2004-11-03",763.848,778.924,748.7721,773.3961,48971.0],["2004-11-04",773.6475,781.4367,765.1044,769.376,28864.0],["2004-11-05",775.1551,783.9494,768.3709,773.8987,29156.0],["2004-11-08",761.0841,766.3607,747.5158,750.0284,36391.0],["2004-11-09",750.2796,766.8632,743.998,757.3151,51317.0],["2004-11-10",758.8228,785.457,750.2798,780.1804,33235.0],["2004-11-11",773.8988,781.9393,767.6172,773.145,20290.0],["2004-11-12",770.1298,789.2261,767.8685,785.7083,30820.0],["2004-11-15",775.1552,780.1805,757.3153,764.0994,34900.0],["2004-11-16",767.6171,777.9189,767.6171,771.8885,20655.0],["2004-11-17",770.1298,789.9798,766.8633,783.9494,36744.0],["2004-11-18",783.9494,800.533,782.6931,799.0253,26660.0],["2004-11-19",808.3222,813.0963,799.0254,810.5836,24750.0],["2004-11-22",816.6139,822.393,806.5633,820.3829,22878.0],["2004-11-23",822.8955,847.7708,821.3879,839.2277,37569.0],["2004-11-24",837.4612,857.4007,831.4036,854.1196,34196.0],["2004-11-26",853.3625,865.7301,852.353,855.6341,11011.0],["2004-11-29",855.8862,859.9246,832.9179,848.0618,21316.0],["2004-11-30",849.3234,863.7102,849.3234,856.3906,27237.0],["2004-12-01",856.391,858.4103,823.0743,833.6751,60940.0],["2004-12-02",833.6752,833.6752,808.4353,825.3461,51448.0],["2004-12-03",821.5598,841.4994,821.055,838.7229,26793.0],["2004-12-06",848.0618,851.3431,827.8699,836.7039,25544.0],["2004-12-07",836.7039,836.7039,813.7355,816.7643,34708.0],["2004-12-08",812.2211,822.8219,801.368,818.7835,33461.0],["2004-12-09",826.6079,838.4707,822.3171,836.9562,22463.0],["2004-12-10",843.0139,845.2856,824.3364,829.8892,19143.0],["2004-12-13",834.9371,844.2758,831.9083,842.0043,15894.0],["2004-12-14",851.5953,864.9725,849.3237,864.4677,30529.0],["2004-12-15",870.7777,908.3853,864.2154,905.8613,71176.0],["2004-12-16",904.8516,909.8995,895.5128,901.5704,29010.0],["2004-12-17",911.1614,914.4427,904.3466,904.8515,32178.0],["2004-12-20",902.3277,914.6953,899.8037,907.6281,26930.0],["2004-12-21",907.8807,916.9669,900.0563,914.9478,24456.0],["2004-12-22",915.2001,916.7146,887.6886,906.1138,26260.0],["2004-12-23",906.1138,919.9957,904.8518,908.8901,17717.0],["2004-12-27",908.1328,908.1328,875.8258,880.3689,33802.0],["2004-12-28",880.3689,895.7653,880.3689,893.4937,20448.0],["2004-12-29",899.8038,907.3757,889.7078,906.1138,21654.0],["2004-12-30",901.0657,905.6089,892.2318,904.5993,11154.0],["2004-12-31",903.5895,905.1039,897.7843,898.7939,10456.0],["2005-01-03",885.6694,886.6791,866.7395,866.9919,35383.0],["2005-01-04",871.2827,876.8355,856.6436,857.1484,31406.0],["2005-01-05",857.1484,862.7012,848.3144,848.8192,21960.0],["2005-01-06",849.0714,873.3018,842.7615,872.2922,30938.0],["2005-01-07",870.7777,871.0301,850.5858,860.1769,26920.0],["2005-01-10",868.254,880.6216,863.7108,865.73,23960.0],["2005-01-11",865.4772,869.768,858.41,865.4772,27987.0],["2005-01-12",868.2538,898.5418,863.7107,893.9987,36152.0],["2005-01-13",898.2895,913.6858,896.2703,902.8326,42355.0],["2005-01-14",903.0848,908.6375,891.7267,907.3755,23576.0],["2005-01-18",918.7338,933.8777,912.6762,919.7434,32318.0],["2005-01-19",919.9952,936.4012,917.4713,925.548,29884.0],["2005-01-20",919.9957,927.5678,902.3278,920.2482,31127.0],["2005-01-21",938.9259,947.7599,928.3252,928.5775,36943.0],["2005-01-24",941.4494,955.5837,936.9062,945.7402,37110.0],["2005-01-25",950.2839,964.1658,925.8011,938.6735,33176.0],["2005-01-26",939.683,950.7885,930.5966,950.2838,27844.0],["2005-01-27",950.5359,965.175,943.2163,955.5838,35008.0],["2005-01-28",946.4973,971.9897,940.9446,961.1365,35111.0],["2005-01-31",961.137,984.1054,954.3222,978.3002,31019.0],["2005-02-01",983.8529,995.4633,980.067,993.1918,36428.0],["2005-02-02",998.4919,1017.9267,997.9871,1016.1599,36679.0],["2005-02-03",1016.1594,1031.1066,1007.5457,1030.6,39116.0],["2005-02-04",1037.4408,1050.108,1015.1466,1024.5203,66600.0],["2005-02-07",1024.7731,1026.0398,978.6646,991.0784,41270.0],["2005-02-08",990.5723,1009.5731,984.2388,1001.7195,34965.0],["2005-02-09",1001.9724,1019.9598,996.1455,1010.3328,28700.0],["2005-02-10",1022.9999,1037.4405,1017.173,1027.3068,30805.0],["2005-02-11",1028.5735,1042.0007,1012.1062,1039.974,28477.0],["2005-02-14",1039.9743,1043.7743,1016.92,1028.5737,20696.0],["2005-02-15",1027.3071,1041.7476,1017.68,1024.267,20097.0],["2005-02-16",1030.6003,1051.3745,1023.5067,1051.1211,47365.0],["2005-02-17",1056.4412,1061.7614,1034.1471,1037.6938,25386.0],["2005-02-18",1042.5075,1049.0944,1037.4407,1047.0677,25637.0],["2005-02-22",1052.3875,1057.7077,1026.0399,1028.3199,20649.0],["2005-02-23",1028.3205,1042.5077,1026.0404,1036.9342,26964.0],["2005-02-24",1038.7072,1052.1344,1023.5066,1051.6277,27103.0],["2005-02-25",1051.8814,1061.5084,1038.7075,1052.1346,22683.0],["2005-02-28",1061.508,1070.375,1024.5199,1045.5474,26183.0],["2005-03-01",1045.5478,1050.1081,1007.2931,1015.6534,32631.0],["2005-03-02",1015.6531,1040.9874,1012.1063,1027.5602,23731.0],["2005-03-03",1035.414,1065.8152,1034.1472,1063.2817,29311.0],["2005-03-04",1063.2815,1084.3089,1056.1879,1081.2688,21833.0],["2005-03-07",1080.5087,1080.7621,1055.4278,1068.855,17100.0],["2005-03-08",1068.8549,1085.3222,1046.3074,1051.3743,24781.0],["2005-03-09",1060.2419,1061.5086,1012.6134,1014.3868,31812.0],["2005-03-10",1014.3867,1015.9067,985.5055,993.3592,33443.0],["2005-03-11",993.3592,1013.3733,988.5457,996.906,25600.0],["2005-03-14",997.1592,1014.6399,981.4519,1009.3197,24093.0],["2005-03-15",1010.8394,1018.1864,980.4382,983.7317,31722.0],["2005-03-16",983.7317,1002.4791,972.3313,985.7584,25767.0],["2005-03-17",998.1723,1002.2258,980.4383,986.5185,29199.0],["2005-03-18",992.8521,1006.0259,983.7318,986.5185,28272.0],["2005-03-21",991.8388,998.1725,974.6115,992.5989,22766.0],["2005-03-22",997.666,1030.8539,994.8791,1001.2128,32228.0],["2005-03-23",993.6123,993.8657,956.8776,962.1978,48909.0],["2005-03-24",970.305,977.9053,956.6245,968.7849,26973.0],["2005-03-28",968.7844,989.0519,962.9576,976.6381,19883.0],["2005-03-29",976.8916,998.4257,945.7304,947.2504,25941.0],["2005-03-30",950.037,959.6641,918.3692,951.3038,45992.0],["2005-03-31",980.4383,993.3588,972.838,984.4918,27079.0],["2005-04-01",996.906,999.9461,978.1586,998.6794,26899.0],["2005-04-04",1013.3732,1015.6532,987.7855,1008.8129,52768.0],["2005-04-05",1008.5597,1008.813,976.6384,985.5054,33765.0],["2005-04-06",988.0386,1013.1196,985.5052,1005.2659,28058.0],["2005-04-07",1017.9335,1019.2002,978.1586,989.559,29729.0],["2005-04-08",989.5586,999.1857,968.0245,969.5445,24943.0],["2005-04-11",969.5444,982.2115,955.3572,977.398,23910.0],["2005-04-12",977.3984,977.3984,947.7572,953.8375,23393.0],["2005-04-13",954.0907,962.4511,924.9563,926.983,25956.0],["2005-04-14",937.37,945.4771,917.356,919.1294,25600.0],["2005-04-15",919.1295,921.6629,887.4616,890.7551,40108.0],["2005-04-18",893.035,917.1026,889.7415,904.1821,24890.0],["2005-04-19",913.3023,928.2495,905.702,918.8759,31406.0],["2005-04-20",926.4759,926.4759,898.1015,900.8883,43577.0],["2005-04-21",902.4088,925.463,894.5551,925.463,20367.0],["2005-04-22",930.5296,941.6766,909.5021,927.4894,41605.0],["2005-04-25",935.8502,944.9705,930.2766,944.7172,36081.0],["2005-04-26",944.9704,946.2371,923.1829,923.1829,30733.0],["2005-04-27",923.1829,923.1829,882.9013,884.4213,52933.0],["2005-04-28",881.6345,884.1678,859.5936,868.7139,34760.0],["2005-04-29",885.9417,891.7686,864.6609,873.2745,38245.0],["2005-05-02",869.7274,906.7155,869.4741,906.4622,36202.0],["2005-05-03",904.4354,904.4354,874.0342,876.821,24943.0],["2005-05-04",883.1547,901.9021,871.5009,890.7551,38483.0],["2005-05-05",899.3688,909.5026,888.9817,898.1021,28830.0],["2005-05-06",909.502,913.0488,897.3415,900.8883,23731.0],["2005-05-09",903.1685,917.6091,899.1151,915.0756,16284.0],["2005-05-10",912.2891,918.3693,894.0484,894.8084,28108.0],["2005-05-11",892.0215,903.4221,885.4346,896.3284,22866.0],["2005-05-12",891.0079,898.1015,847.9395,848.1929,60593.0],["2005-05-13",854.527,858.8338,827.4192,830.4594,40660.0],["2005-05-16",825.3925,837.553,806.6451,832.9927,53360.0],["2005-05-17",833.4994,841.0998,824.6324,832.9927,40402.0],["2005-05-18",843.1263,851.2333,818.2987,827.6724,43068.0],["2005-05-19",829.6992,847.9398,828.4325,845.1531,29419.0],["2005-05-20",846.1665,859.8471,840.8463,842.6197,22568.0],["2005-05-23",841.8594,855.54,834.7658,849.4598,19834.0],["2005-05-24",854.0201,858.0736,843.8864,851.2333,16449.0],["2005-05-25",852.5,873.0208,843.3796,866.4339,18988.0],["2005-05-26",873.5275,874.2875,860.8603,872.2607,25721.0],["2005-05-27",875.8075,889.7414,869.474,887.968,18771.0],["2005-05-31",881.1279,885.4347,865.1673,876.5677,21303.0],["2005-06-01",882.6478,892.0214,877.5809,881.381,20553.0],["2005-06-02",883.1622,890.7954,867.6414,886.7244,23148.0],["2005-06-03",891.3043,908.3518,888.251,899.7008,16976.0],["2005-06-06",907.3337,919.5468,898.9371,905.2982,32510.0],["2005-06-07",906.0619,917.7661,901.2275,907.3341,25947.0],["2005-06-08",904.7894,930.4878,901.7361,910.896,26555.0],["2005-06-09",915.2216,946.2633,911.405,945.7544,34227.0],["2005-06-10",947.2813,955.1689,927.9438,940.4114,26161.0],["2005-06-13",935.5767,949.062,931.5056,948.0442,18296.0],["2005-06-14",948.0447,948.5536,928.7072,939.1393,23492.0],["2005-06-15",944.2279,952.6244,936.3403,951.3522,25401.0],["2005-06-16",956.441,969.4174,951.6067,966.1097,20076.0],["2005-06-17",984.6841,984.6841,958.4768,982.1397,31574.0],["2005-06-20",981.3761,991.5537,971.7073,977.0506,21821.0],["2005-06-21",970.6895,971.7072,948.5532,949.3165,35058.0],["2005-06-22",954.4056,969.4176,950.3346,969.1632,37386.0],["2005-06-23",970.1807,995.8792,959.2398,979.8494,31846.0],["2005-06-24",986.211,989.0098,963.0569,968.1457,23873.0],["2005-06-27",974.252,993.844,972.9798,986.7197,18516.0],["2005-06-28",980.3584,988.5005,961.7843,965.6009,17800.0],["2005-06-29",960.5117,977.5592,956.9496,972.7249,18588.0],["2005-06-30",967.3822,987.9919,963.5656,969.9265,21939.0],["2005-07-01",972.9795,985.1927,965.3464,983.9205,13178.0],["2005-07-05",991.0453,1022.5959,985.9565,1022.3414,21058.0],["2005-07-06",1025.3945,1026.1578,981.8852,987.9918,28567.0],["2005-07-07",975.2699,992.3174,965.6011,990.0273,24881.0],["2005-07-08",996.388,1000.459,975.7783,983.4115,26313.0],["2005-07-11",975.7784,994.8613,964.583,991.2992,17859.0],["2005-07-12",997.9148,1016.2345,989.0094,1006.0569,21238.0],["2005-07-13",1006.0567,1011.1455,984.1749,988.7548,18898.0],["2005-07-14",989.0094,994.8615,954.1511,957.9677,28694.0],["2005-07-15",976.7962,980.104,955.6777,959.2399,20755.0],["2005-07-18",954.66,967.8909,926.1627,956.6955,17574.0],["2005-07-19",965.8555,994.8617,955.4235,990.0273,21747.0],["2005-07-20",992.3175,999.9506,974.761,993.3352,19952.0],["2005-07-21",988.5003,1011.3999,981.1215,999.9501,38239.0],["2005-07-22",1016.2346,1043.2053,1014.9624,1036.0809,38834.0],["2005-07-25",1026.9209,1050.3294,1025.3943,1036.3352,34695.0],["2005-07-26",1048.2942,1049.5664,1014.7081,1029.7201,30095.0],["2005-07-27",1029.7197,1030.4831,986.2105,1017.761,44150.0],["2005-07-28",1033.8512,1044.3225,1015.9734,1041.5132,30662.0],["2005-07-29",1054.2832,1058.625,1030.2758,1031.042,22596.0],["2005-08-01",1080.0784,1080.0784,1030.2757,1033.5959,24242.0],["2005-08-02",1040.7471,1076.2475,1037.427,1075.9921,27708.0],["2005-08-03",1077.5244,1080.3337,1052.2399,1053.7723,26279.0],["2005-08-04",1053.2616,1070.1179,1049.686,1061.179,21588.0],["2005-08-05",1063.4774,1065.5205,1042.0239,1048.4089,18259.0],["2005-08-08",1058.6252,1074.2044,1057.3482,1059.6467,16889.0],["2005-08-09",1057.3479,1059.3911,1033.8512,1037.4269,19487.0],["2005-08-10",1043.8117,1073.1825,1034.6174,1069.8623,28443.0],["2005-08-11",1076.2473,1085.4417,1048.1535,1065.0098,33328.0],["2005-08-12",1069.3517,1075.992,1050.7076,1054.2832,21579.0],["2005-08-15",1045.5991,1050.9624,1029.2536,1043.8113,25383.0],["2005-08-16",1039.7255,1051.7292,1032.5744,1035.8945,22959.0],["2005-08-17",1035.8943,1042.0239,1006.5235,1009.5883,22559.0],["2005-08-18",1002.6927,1023.6353,1001.4157,1014.441,16486.0],["2005-08-19",1053.517,1053.517,1019.8045,1021.3369,23932.0],["2005-08-22",1027.7217,1030.0202,1001.9265,1012.9086,18746.0],["2005-08-23",1019.0383,1021.5923,997.0741,1015.4628,15512.0],["2005-08-24",1019.2939,1039.4704,1007.2902,1029.7653,24856.0],["2005-08-25",1024.9121,1026.6999,1009.3329,1011.6315,22466.0],["2005-08-26",1013.1642,1018.5276,988.3906,995.5417,18296.0],["2005-08-29",1039.4702,1041.7688,992.7324,1000.6497,47337.0],["2005-08-30",1008.8225,1053.7725,1006.5238,1049.1753,45607.0],["2005-08-31",1054.7939,1162.8273,1054.2831,1137.5428,126561.0],["2005-09-01",1149.2911,1173.5539,1137.7982,1156.4423,72859.0],["2005-09-02",1146.7369,1155.9313,1133.967,1144.4384,40697.0],["2005-09-06",1145.4601,1154.1437,1114.8124,1140.0968,33551.0],["2005-09-07",1156.4425,1161.2951,1140.0971,1150.0576,50282.0],["2005-09-08",1153.8881,1162.0609,1143.4169,1151.845,36862.0],["2005-09-09",1161.5504,1177.6404,1151.8453,1177.1296,32900.0],["2005-09-12",1169.7227,1172.2767,1128.0929,1136.521,47818.0],["2005-09-13",1134.478,1149.5464,1121.7081,1123.4958,19992.0],["2005-09-14",1133.9668,1152.8663,1117.366,1144.1827,26434.0],["2005-09-15",1150.5678,1161.2945,1124.7726,1146.7368,23309.0],["2005-09-16",1159.507,1161.5503,1138.8198,1149.2911,29989.0],["2005-09-19",1162.0612,1187.601,1162.0612,1183.0039,29617.0],["2005-09-20",1174.8307,1185.0466,1157.2083,1166.4026,18693.0],["2005-09-21",1184.2812,1187.0906,1155.1658,1172.2775,41676.0],["2005-09-22",1185.0465,1188.3667,1137.7979,1148.78,38304.0],["2005-09-23",1139.8413,1144.4386,1118.1325,1128.6039,31729.0],["2005-09-26",1122.2191,1168.7016,1118.6436,1165.6368,38998.0],["2005-09-27",1162.0609,1170.4891,1156.953,1167.1689,17403.0],["2005-09-28",1172.2772,1172.2772,1149.0359,1168.957,32513.0],["2005-09-29",1187.6009,1273.6701,1184.5361,1263.965,116318.0],["2005-09-30",1254.0041,1259.1121,1235.6154,1243.022,43022.0],["2005-10-03",1241.2348,1257.5803,1238.6808,1250.1737,30885.0],["2005-10-04",1242.2563,1248.8966,1212.6301,1214.1625,32783.0],["2005-10-05",1216.4607,1219.7808,1152.6111,1161.2947,61938.0],["2005-10-06",1158.4856,1160.2734,1116.6004,1136.0106,62797.0],["2005-10-07",1158.23,1166.9136,1114.8124,1151.3344,43310.0],["2005-10-10",1152.6113,1159.5071,1128.0931,1155.1653,38654.0],["2005-10-11",1172.2773,1190.6659,1160.5289,1169.7233,31133.0],["2005-10-12",1171.5106,1178.6618,1134.9887,1148.5248,31499.0],["2005-10-13",1139.0757,1142.9066,1074.9707,1086.4636,79918.0],["2005-10-14",1080.0782,1126.3052,1057.3477,1120.1757,47622.0],["2005-10-17",1133.4567,1142.651,1125.2839,1132.9459,32187.0],["2005-10-18",1121.1973,1132.6902,1085.9524,1093.8698,51104.0],["2005-10-19",1093.8696,1108.4273,1048.4088,1106.6395,46770.0],["2005-10-20",1096.6791,1117.8771,1050.1967,1073.9487,41884.0],["2005-10-21",1047.1318,1095.9129,1047.1318,1083.3983,41463.0],["2005-10-24",1076.503,1120.4315,1072.9274,1117.1113,30194.0],["2005-10-25",1123.4957,1161.8054,1120.6864,1156.9529,33080.0],["2005-10-26",1156.9534,1205.9898,1152.1008,1178.9176,55763.0],["2005-10-27",1191.4317,1205.4786,1128.6038,1130.3916,44615.0],["2005-10-28",1136.7768,1153.6332,1105.8737,1150.0576,49907.0],["2005-10-31",1155.676,1176.8741,1150.5681,1173.8093,35349.0],["2005-11-01",1162.0612,1197.8169,1158.2302,1193.986,37287.0],["2005-11-02",1192.7089,1223.3566,1183.77,1220.2919,40908.0],["2005-11-03",1232.2957,1240.2131,1212.1193,1227.1877,44826.0],["2005-11-04",1220.8027,1220.8027,1180.4499,1187.3456,36577.0],["2005-11-07",1185.0466,1196.2841,1167.9349,1189.1329,34968.0],["2005-11-08",1184.0256,1209.5654,1169.9787,1202.4143,31102.0],["2005-11-09",1199.3495,1222.5907,1175.342,1187.8566,43354.0],["2005-11-10",1177.1297,1179.6837,1121.7083,1128.3486,48527.0],["2005-11-11",1130.6472,1142.9062,1111.4923,1134.2228,32894.0],["2005-11-14",1148.0146,1165.3816,1130.9029,1147.5038,28229.0],["2005-11-15",1148.5249,1182.4928,1137.7982,1151.3344,36214.0],["2005-11-16",1156.1869,1176.3632,1140.863,1170.9999,49008.0],["2005-11-17",1185.0471,1192.7091,1151.8454,1168.4462,41742.0],["2005-11-18",1185.0472,1185.0472,1145.2051,1155.421,48366.0],["2005-11-21",1167.68,1173.2987,1159.7627,1168.4462,57437.0],["2005-11-22",1183.2592,1190.4103,1177.8958,1186.0686,59387.0],["2005-11-23",1179.9189,1187.6056,1162.4955,1176.5879,41714.0],["2005-11-25",1186.0685,1188.1183,1170.695,1187.0934,9334.0],["2005-11-28",1173.513,1174.0256,1130.4672,1133.2856,37116.0],["2005-11-29",1142.7663,1160.4458,1130.9799,1134.0546,37975.0],["2005-11-30",1136.3607,1179.919,1136.3607,1158.1399,40743.0],["2005-12-01",1170.6951,1209.1289,1160.4461,1207.3353,41456.0],["2005-12-02",1218.8656,1219.378,1187.8623,1201.186,31936.0],["2005-12-05",1209.6413,1214.5096,1193.2429,1209.3851,33440.0],["2005-12-06",1204.2608,1213.9974,1186.0688,1196.5741,32894.0],["2005-12-07",1215.7908,1217.8407,1192.2181,1197.8551,44894.0],["2005-12-08",1209.8976,1259.8616,1204.2606,1258.068,56389.0],["2005-12-09",1246.025,1251.1494,1224.502,1237.057,39661.0],["2005-12-12",1255.2493,1255.5055,1233.4701,1247.5625,23864.0],["2005-12-13",1252.1751,1254.2249,1218.3533,1221.9404,34810.0],["2005-12-14",1220.9155,1240.9011,1215.791,1231.9332,36025.0],["2005-12-15",1230.908,1240.1322,1191.7056,1205.0293,34199.0],["2005-12-16",1229.8833,1229.8833,1179.9194,1186.325,34649.0],["2005-12-19",1192.7304,1205.798,1166.8516,1178.8943,33040.0],["2005-12-20",1186.3247,1202.2107,1178.8942,1191.9617,25746.0],["2005-12-21",1198.3677,1219.1219,1188.1186,1196.5741,35464.0],["2005-12-22",1202.9797,1203.4922,1179.9194,1187.8624,20987.0],["2005-12-23",1176.0757,1181.2003,1157.6275,1178.8943,21260.0],["2005-12-27",1170.6947,1170.6947,1131.236,1140.2039,29710.0],["2005-12-28",1151.4779,1162.7518,1137.1293,1157.8835,24053.0],["2005-12-29",1152.2469,1157.3715,1133.7987,1137.6421,21805.0],["2005-12-30",1120.9871,1157.3712,1114.0691,1139.1792,20699.0],["2006-01-03",1153.528,1210.6664,1150.4533,1207.5917,34373.0],["2006-01-04",1185.0436,1229.1145,1185.0436,1221.4277,39116.0],["2006-01-05",1194.0113,1206.5663,1165.0578,1185.0433,45307.0],["2006-01-06",1206.0537,1226.0393,1198.6232,1226.0393,37925.0],["2006-01-09",1224.7582,1228.3454,1191.9613,1211.9469,30396.0],["2006-01-10",1260.63,1306.7506,1242.6942,1299.0638,85532.0],["2006-01-11",1281.3845,1331.0922,1268.3169,1323.6617,59278.0],["2006-01-12",1333.9104,1350.5651,1304.9568,1307.7754,62282.0],["2006-01-13",1297.7829,1335.7043,1283.9468,1323.6617,34593.0],["2006-01-17",1345.1843,1347.7466,1326.9923,1346.4655,29881.0],["2006-01-18",1335.4478,1340.0599,1316.9997,1333.9105,64961.0],["2006-01-19",1343.9327,1406.6324,1332.1122,1402.778,63559.0],["2006-01-20",1420.2515,1433.3568,1385.5611,1394.8119,67527.0],["2006-01-23",1377.3377,1435.155,1361.9197,1426.1613,54579.0],["2006-01-24",1433.87,1464.4489,1387.6161,1430.7864,64992.0],["2006-01-25",1444.1493,1451.8584,1367.8304,1394.8119,58265.0],["2006-01-26",1404.3193,1413.0562,1364.2327,1395.3256,60872.0],["2006-01-27",1418.4522,1456.7402,1399.4367,1426.1613,43778.0],["2006-01-30",1433.8702,1485.7773,1431.3005,1466.7618,64889.0],["2006-01-31",1473.1863,1508.3906,1453.143,1501.1956,78969.0],["2006-02-01",1510.96,1520.4678,1441.5792,1449.8021,76486.0],["2006-02-02",1449.2885,1490.403,1419.2234,1427.4463,79664.0],["2006-02-03",1431.3008,1466.5052,1415.626,1456.9974,54827.0],["2006-02-06",1476.2701,1492.9729,1449.2887,1477.5549,39215.0],["2006-02-07",1451.858,1452.8859,1370.1428,1376.053,55537.0],["2006-02-08",1383.7619,1386.3316,1337.2511,1367.0591,67540.0],["2006-02-09",1386.3321,1389.1587,1330.5705,1344.7036,55481.0],["2006-02-10",1350.3568,1386.589,1336.4806,1379.6509,84208.0],["2006-02-13",1379.6509,1395.8398,1335.1958,1350.8707,38074.0],["2006-02-14",1310.5268,1360.8921,1310.2699,1340.5918,49262.0],["2006-02-15",1354.4682,1359.3505,1292.0253,1316.1802,48025.0],["2006-02-16",1346.5022,1389.4155,1342.1337,1368.8582,57189.0],["2006-02-17",1387.6169,1414.8553,1369.6293,1386.3322,45037.0],["2006-02-21",1413.313,1438.7526,1400.9786,1423.3346,47845.0],["2006-02-22",1410.7437,1410.7437,1375.2824,1390.1864,32460.0],["2006-02-23",1387.3596,1427.4462,1362.4339,1391.2141,52145.0],["2006-02-24",1415.6256,1423.0777,1388.9011,1410.7433,35529.0],["2006-02-27",1403.8054,1413.3132,1377.8518,1395.3256,42699.0],["2006-02-28",1381.1926,1385.0471,1331.0842,1342.6477,76753.0],["2006-03-01",1346.7591,1354.2112,1311.5548,1336.2235,78458.0],["2006-03-02",1349.5855,1375.2821,1339.0499,1355.4957,50586.0],["2006-03-03",1349.0712,1381.449,1340.0774,1363.2043,42535.0],["2006-03-06",1351.3845,1356.7807,1299.2203,1307.7002,48602.0],["2006-03-07",1302.8176,1312.0684,1270.1829,1284.83,50177.0],["2006-03-08",1260.4182,1296.9075,1243.7154,1292.025,58674.0],["2006-03-09",1301.5327,1314.895,1270.1829,1279.6907,46178.0],["2006-03-10",1273.7808,1291.5115,1254.7653,1275.5796,51175.0],["2006-03-13",1291.2544,1316.951,1275.0655,1296.6506,41410.0],["2006-03-14",1305.3875,1340.3348,1285.0871,1332.8828,33883.0],["2006-03-15",1326.4587,1364.7467,1322.0903,1360.8922,45195.0],["2006-03-16",1355.7532,1377.0815,1325.6883,1359.3508,37857.0],["2006-03-17",1355.7531,1361.9203,1336.2237,1343.9327,26970.0],["2006-03-20",1339.3067,1359.3501,1299.7339,1304.8733,36844.0],["2006-03-21",1291.2542,1333.3966,1288.6845,1300.505,31295.0],["2006-03-22",1300.2482,1332.369,1293.0532,1308.9851,37057.0],["2006-03-23",1323.3754,1355.2392,1319.264,1349.072,35439.0],["2006-03-24",1354.211,1386.8457,1349.3286,1376.824,33235.0],["2006-03-27",1374.2538,1394.8111,1355.7522,1385.0464,21499.0],["2006-03-28",1392.7557,1401.7495,1375.796,1391.7279,45198.0],["2006-03-29",1398.4093,1433.8706,1388.9015,1432.8428,34438.0],["2006-03-30",1436.9542,1440.2948,1414.3412,1434.3845,22677.0],["2006-03-31",1421.7932,1433.8706,1393.013,1419.2235,36614.0],["2006-04-03",1440.2944,1462.9074,1415.6256,1419.7371,39252.0],["2006-04-04",1405.604,1439.5236,1386.0746,1439.0096,37123.0],["2006-04-05",1445.691,1454.6847,1412.7992,1453.3999,32832.0],["2006-04-06",1461.6229,1466.5052,1432.8427,1453.9138,43468.0],["2006-04-07",1449.5452,1458.2821,1419.7372,1435.4121,26592.0],["2006-04-10",1443.8923,1460.595,1431.8148,1458.2823,39860.0],["2006-04-11",1464.9634,1474.9851,1408.9448,1425.9045,40281.0],["2006-04-12",1430.0161,1450.5734,1419.2235,1429.2452,30284.0],["2006-04-13",1417.1675,1442.8641,1401.4926,1441.0653,22692.0],["2006-04-17",1464.1923,1467.5328,1440.8083,1465.734,30275.0],["2006-04-18",1469.8456,1480.8951,1459.31,1469.8456,58023.0],["2006-04-19",1465.9915,1529.4621,1461.3661,1526.6355,84187.0],["2006-04-20",1520.2113,1531.7747,1483.9791,1515.5859,46760.0],["2006-04-21",1532.2884,1567.4928,1515.3287,1543.595,43279.0],["2006-04-24",1538.4555,1542.8239,1511.9881,1526.1211,28154.0],["2006-04-25",1543.6388,1558.3229,1491.6003,1510.1487,40743.0],["2006-04-26",1514.7859,1544.927,1490.3123,1494.9493,37023.0],["2006-04-27",1461.9747,1505.5119,1428.2269,1469.7032,40734.0],["2006-04-28",1476.9164,1517.3622,1476.9164,1500.3595,30268.0],["2006-05-01",1514.2708,1547.2457,1501.39,1531.5311,29717.0],["2006-05-02",1540.5475,1619.8934,1537.4561,1605.4669,59582.0],["2006-05-03",1577.9022,1577.9022,1447.5483,1463.5205,101804.0],["2006-05-04",1436.9858,1491.0853,1435.44,1478.2045,85408.0],["2006-05-05",1500.1023,1508.8613,1480.0082,1487.2214,56135.0],["2006-05-08",1474.3404,1489.0245,1459.6563,1486.1908,42210.0],["2006-05-09",1482.8416,1502.1629,1475.886,1480.0078,42780.0],["2006-05-10",1473.5675,1486.4483,1461.7172,1476.1437,48704.0],["2006-05-11",1486.4482,1492.8886,1426.6812,1433.8944,58643.0],["2006-05-12",1428.4845,1437.7587,1378.2492,1382.3711,51497.0],["2006-05-15",1365.3684,1370.7785,1329.3021,1350.1691,43121.0],["2006-05-16",1356.6096,1386.7508,1342.6982,1359.4434,44826.0],["2006-05-17",1346.3047,1370.0055,1320.8007,1331.363,45415.0],["2006-05-18",1329.8174,1343.4711,1285.2498,1285.2498,51423.0],["2006-05-19",1271.8539,1301.2221,1252.0173,1278.5519,62685.0],["2006-05-22",1273.3994,1285.765,1238.3635,1271.5961,50329.0],["2006-05-23",1290.6594,1318.9973,1262.8368,1264.3826,53856.0],["2006-05-24",1253.3055,1279.3247,1217.2392,1245.8346,58082.0],["2006-05-25",1262.3218,1293.4934,1252.79,1290.1444,38750.0],["2006-05-26",1295.8121,1298.6458,1280.355,1295.0392,23879.0],["2006-05-30",1316.421,1318.9972,1262.3215,1266.1858,45703.0],["2006-05-31",1266.1859,1313.0722,1260.0031,1306.6317,39956.0],["2006-06-01",1293.4931,1317.9667,1281.1276,1304.8282,34627.0],["2006-06-02",1322.3463,1331.1053,1303.2827,1327.4987,27367.0],["2006-06-05",1340.3798,1341.6679,1258.4577,1260.0034,41559.0],["2006-06-06",1252.017,1289.629,1238.1057,1257.6846,40266.0],["2006-06-07",1254.3357,1259.4881,1186.0673,1193.2806,52644.0],["2006-06-08",1165.7156,1197.9178,1123.4665,1194.3112,79912.0],["2006-06-09",1169.5798,1203.07,1145.3639,1174.4745,44919.0],["2006-06-12",1176.0203,1184.264,1089.7187,1097.1896,68736.0],["2006-06-13",1086.8848,1125.7849,1076.8377,1080.702,66390.0],["2006-06-14",1091.2645,1127.8461,1091.0069,1119.6023,47715.0],["2006-06-15",1130.1644,1195.8566,1129.6492,1189.6738,68166.0],["2006-06-16",1178.3389,1196.3721,1155.411,1188.9012,47570.0],["2006-06-19",1185.037,1185.2946,1131.1951,1134.5441,32671.0],["2006-06-20",1144.5909,1161.5936,1109.8126,1113.4193,32104.0],["2006-06-21",1121.148,1165.7156,1119.3447,1152.062,36007.0],["2006-06-22",1152.3195,1165.7156,1138.1506,1154.6381,29791.0],["2006-06-23",1170.0952,1198.433,1169.0647,1190.1893,29131.0],["2006-06-26",1177.3084,1198.1753,1164.9427,1196.8872,23907.0],["2006-06-27",1201.5245,1214.1478,1143.8183,1167.2615,31428.0],["2006-06-28",1173.7021,1194.0538,1157.9875,1191.2201,31942.0],["2006-06-29",1203.0702,1255.3663,1195.0841,1255.1088,32841.0],["2006-06-30",1258.1998,1279.0667,1242.2276,1267.474,28939.0],["2006-07-03",1261.5488,1283.7038,1258.4574,1280.6124,9297.0],["2006-07-05",1269.0196,1272.111,1223.4214,1259.4878,30520.0],["2006-07-06",1255.6239,1264.6405,1225.2252,1237.5907,31803.0],["2006-07-07",1244.031,1249.1834,1199.7209,1201.009,25383.0],["2006-07-10",1196.372,1226.2555,1193.2806,1201.2667,18811.0],["2006-07-11",1207.7067,1235.2717,1193.7954,1231.665,24921.0],["2006-07-12",1231.4078,1239.3939,1208.2223,1225.2251,27020.0],["2006-07-13",1225.7398,1236.0445,1176.2774,1186.582,51135.0],["2006-07-14",1206.9346,1214.148,1162.6245,1205.9042,44473.0],["2006-07-17",1192.7653,1193.7959,1136.3473,1144.5911,52818.0],["2006-07-18",1159.2751,1164.4275,1101.3113,1133.5134,48400.0],["2006-07-19",1134.544,1152.3195,1117.2836,1150.001,44519.0],["2006-07-20",1149.7432,1155.6685,1102.0842,1107.2366,40737.0],["2006-07-21",1106.7213,1108.0094,1075.8073,1078.1259,52585.0],["2006-07-24",1083.2783,1116.5109,1077.0955,1112.6466,49733.0],["2006-07-25",1132.7407,1156.699,1123.9817,1155.6686,37591.0],["2006-07-26",1159.0174,1201.2666,1125.7848,1179.3691,46376.0],["2006-07-27",1201.8553,1231.8371,1169.5474,1174.7167,54402.0],["2006-07-28",1143.7013,1173.1662,1135.4305,1155.3322,45654.0],["2006-07-31",1172.6493,1239.0745,1171.6154,1233.1298,52266.0],["2006-08-01",1226.6682,1286.1148,1203.665,1284.5641,82572.0],["2006-08-02",1297.4869,1325.1425,1248.1204,1269.3145,52604.0],["2006-08-03",1250.9635,1273.4499,1240.8835,1255.099,46853.0],["2006-08-04",1267.5057,1274.7427,1216.8469,1234.1639,41444.0],["2006-08-07",1244.5019,1258.9758,1221.7572,1249.6711,37677.0],["2006-08-08",1243.2097,1271.6407,1235.4558,1248.6375,35269.0],["2006-08-09",1261.5606,1280.9454,1249.6713,1260.0099,30157.0],["2006-08-10",1244.7605,1267.7638,1236.7481,1264.6622,31022.0],["2006-08-11",1267.7637,1274.4837,1235.7142,1258.2006,36428.0],["2006-08-14",1237.782,1246.3113,1216.071,1232.6127,28464.0],["2006-08-15",1244.5024,1250.1886,1228.9945,1245.7947,28963.0],["2006-08-16",1252.256,1281.9793,1242.9513,1273.1915,37532.0],["2006-08-17",1260.0099,1264.4038,1238.0404,1250.9636,45896.0],["2006-08-18",1266.2133,1281.4626,1250.4469,1277.8441,39937.0],["2006-08-21",1284.3054,1311.1856,1282.2377,1296.1947,39076.0],["2006-08-22",1294.9024,1307.5671,1288.6993,1302.6562,31022.0],["2006-08-23",1300.0714,1301.8806,1255.0987,1261.3019,32020.0],["2006-08-24",1267.7638,1293.6101,1256.3914,1289.4747,27317.0],["2006-08-25",1300.0715,1323.0747,1292.3176,1311.7024,35799.0],["2006-08-28",1299.0376,1300.3299,1253.8065,1259.2343,32817.0],["2006-08-29",1256.1329,1287.6655,1243.4682,1283.2716,52765.0],["2006-08-30",1280.1698,1282.7545,1212.4524,1236.7479,57133.0],["2006-08-31",1239.5915,1251.4807,1225.8929,1230.5452,39066.0],["2006-09-01",1239.8495,1265.179,1235.4556,1265.179,24112.0],["2006-09-05",1262.8533,1299.2967,1258.201,1277.5857,37516.0],["2006-09-06",1257.1668,1264.9207,1219.9481,1223.825,32150.0],["2006-09-07",1214.0034,1233.3882,1183.5048,1192.0341,70696.0],["2006-09-08",1196.686,1207.5416,1148.0949,1150.6796,53044.0],["2006-09-11",1135.9472,1140.5995,1107.5162,1117.8547,60658.0],["2006-09-12",1112.6858,1133.3628,1092.2672,1106.4827,66108.0],["2006-09-13",1112.6852,1159.4671,1109.3251,1146.027,61634.0],["2006-09-14",1142.9259,1154.0398,1104.9317,1111.6517,43425.0],["2006-09-15",1115.7872,1126.9011,1106.7409,1112.1687,56950.0],["2006-09-18",1123.2826,1148.0951,1122.2487,1138.532,59697.0],["2006-09-19",1144.9936,1156.1075,1115.7873,1129.7443,57040.0],["2006-09-20",1123.7993,1139.0486,1094.8514,1099.7622,61842.0],["2006-09-21",1108.8084,1134.9132,1102.3467,1117.0792,52244.0],["2006-09-22",1126.643,1126.643,1092.2673,1104.932,40833.0],["2006-09-25",1095.8856,1120.4396,1077.2762,1106.2241,52840.0],["2006-09-26",1103.381,1147.3197,1096.9194,1133.8796,48425.0],["2006-09-27",1143.4427,1166.1874,1129.4856,1157.3997,57936.0],["2006-09-28",1152.7475,1165.9291,1139.5658,1147.8367,50648.0],["2006-09-29",1139.307,1160.501,1127.1592,1142.1501,43580.0],["2006-10-02",1137.4979,1146.5441,1114.4947,1119.147,39630.0],["2006-10-03",1099.7627,1099.7627,1067.1962,1071.8486,63742.0],["2006-10-04",1077.7933,1087.3565,1035.4053,1071.0732,92740.0],["2006-10-05",1090.7163,1114.7534,1088.907,1110.1011,82265.0],["2006-10-06",1104.1564,1125.0919,1082.1869,1114.4949,57366.0],["2006-10-09",1122.507,1140.341,1098.2114,1100.0206,48574.0],["2006-10-10",1093.5591,1135.6886,1090.1991,1119.147,49482.0],["2006-10-11",1113.9781,1127.1597,1092.7841,1106.4827,48692.0],["2006-10-12",1112.9441,1130.778,1108.0333,1129.4857,48828.0],["2006-10-13",1136.9812,1155.8491,1133.1043,1147.3197,52049.0],["2006-10-16",1151.9722,1174.2,1147.5783,1170.84,51175.0],["2006-10-17",1170.0649,1172.1325,1136.9815,1153.7816,47303.0],["2006-10-18",1155.0734,1166.4458,1130.2609,1149.3872,46897.0],["2006-10-19",1156.6245,1182.2125,1145.7691,1181.6956,50806.0],["2006-10-20",1189.1912,1189.1912,1159.4679,1172.908,63116.0],["2006-10-23",1165.1538,1187.1231,1147.5782,1164.8953,48710.0],["2006-10-24",1159.209,1217.3633,1152.7475,1211.6771,68079.0],["2006-10-25",1205.2156,1247.6036,1197.9786,1230.8035,66641.0],["2006-10-26",1239.3328,1256.133,1231.8374,1254.3237,66501.0],["2006-10-27",1251.9971,1273.7079,1243.9847,1249.9293,47858.0],["2006-10-30",1239.3325,1270.3481,1232.6124,1256.6495,55750.0],["2006-10-31",1254.8407,1285.8564,1248.6376,1285.3395,56808.0],["2006-11-01",1289.7329,1291.5421,1260.268,1273.4497,63891.0],["2006-11-02",1261.3021,1274.7422,1237.265,1253.8066,50043.0],["2006-11-03",1269.8314,1321.5241,1268.0222,1313.7701,75228.0],["2006-11-06",1311.7024,1320.7486,1290.7668,1315.8378,47188.0],["2006-11-07",1320.2318,1329.7949,1300.3301,1316.3549,41642.0],["2006-11-08",1303.6904,1347.1122,1296.7118,1345.0446,39327.0],["2006-11-09",1355.3827,1384.0721,1341.4257,1353.3149,50025.0],["2006-11-10",1344.0105,1346.5952,1315.0626,1328.5028,32122.0],["2006-11-13",1320.4904,1346.5952,1310.9272,1335.9982,37101.0],["2006-11-14",1339.6166,1359.7768,1331.8627,1357.4507,55741.0],["2006-11-15",1363.3953,1390.2755,1354.866,1375.2847,43462.0],["2006-11-16",1379.9368,1383.8137,1322.5578,1325.401,42368.0],["2006-11-17",1323.3334,1354.0905,1318.1641,1353.832,62952.0],["2006-11-20",1346.0781,1366.2382,1327.7272,1349.6965,44370.0],["2006-11-21",1355.6417,1379.4205,1350.7309,1376.5774,34298.0],["2006-11-22",1376.0584,1379.9462,1339.2528,1365.6906,40954.0],["2006-11-24",1368.2832,1381.7613,1364.1362,1368.5425,7865.0],["2006-11-27",1371.9113,1373.4665,1335.8835,1341.3265,49337.0],["2006-11-28",1345.2143,1379.9462,1344.6958,1363.3578,45871.0],["2006-11-29",1376.3177,1425.0461,1367.5051,1420.3806,48385.0],["2006-11-30",1415.1967,1443.708,1403.533,1434.1179,53537.0],["2006-12-01",1424.5279,1432.8222,1395.4982,1427.1199,54926.0],["2006-12-04",1417.7887,1422.4542,1394.7204,1409.7537,35966.0],["2006-12-05",1421.6766,1428.6748,1376.5769,1388.2406,55586.0],["2006-12-06",1385.3894,1434.8953,1379.6871,1425.3052,63265.0],["2006-12-07",1413.9008,1417.7888,1379.6873,1382.2793,53491.0],["2006-12-08",1395.2388,1412.6048,1380.724,1393.9429,34701.0],["2006-12-11",1388.7588,1396.7938,1375.5399,1379.4279,25209.0],["2006-12-12",1378.391,1388.7588,1350.139,1363.3578,32135.0],["2006-12-13",1370.0971,1391.8693,1363.358,1378.9097,31837.0],["2006-12-14",1389.2772,1404.8288,1379.9462,1389.2772,29004.0],["2006-12-15",1385.3896,1394.7204,1368.2827,1378.9097,35855.0],["2006-12-18",1376.3181,1376.3181,1313.3341,1313.3341,45365.0],["2006-12-19",1293.1165,1350.6575,1279.12,1333.2915,63646.0],["2006-12-20",1336.4018,1336.4018,1298.0411,1300.8922,29066.0],["2006-12-21",1306.0762,1312.8152,1270.3075,1272.381,34472.0],["2006-12-22",1274.1955,1277.3058,1247.2394,1255.2744,35914.0],["2006-12-26",1253.7194,1263.5687,1227.5408,1243.0924,18504.0],["2006-12-27",1243.0921,1259.1621,1235.8348,1255.5334,18079.0],["2006-12-28",1257.607,1284.3039,1256.8295,1273.4178,38201.0],["2006-12-29",1269.7891,1276.5281,1250.6087,1253.4598,23597.0],["2007-01-03",1238.9451,1244.129,1200.3253,1211.7299,53642.0],["2007-01-04",1203.954,1211.7298,1189.6983,1199.0293,54727.0],["2007-01-05",1175.7021,1216.1363,1175.7021,1201.8806,46410.0],["2007-01-08",1213.0258,1223.6528,1188.6617,1194.8823,51832.0],["2007-01-09",1183.2185,1222.3566,1180.8856,1213.0256,86887.0],["2007-01-10",1232.2063,1232.2063,1168.4448,1205.2502,59901.0],["2007-01-11",1165.3344,1180.6268,1121.5306,1134.7495,189472.0],["2007-01-12",1137.8597,1185.2921,1135.2677,1180.1083,81384.0],["2007-01-16",1218.2101,1219.506,1172.3328,1187.8844,92600.0],["2007-01-17",1188.143,1237.649,1187.1062,1233.2427,91838.0],["2007-01-18",1233.2429,1243.8699,1198.511,1213.8033,64207.0],["2007-01-19",1213.8036,1267.4566,1200.8439,1266.1606,67992.0],["2007-01-22",1275.2324,1279.3795,1237.9085,1250.8682,53236.0],["2007-01-23",1262.2726,1285.3408,1260.199,1280.9346,54514.0],["2007-01-24",1302.4477,1302.4477,1252.4234,1290.5248,60407.0],["2007-01-25",1278.861,1280.6754,1246.721,1254.2377,43989.0],["2007-01-26",1262.2729,1265.3832,1235.8352,1245.4253,46233.0],["2007-01-29",1251.9048,1274.1953,1245.9433,1253.7191,48810.0],["2007-01-30",1268.7521,1334.0689,1265.3826,1327.8483,72447.0],["2007-01-31",1321.887,1343.4,1300.8923,1336.661,76046.0],["2007-02-01",1343.1406,1348.8428,1312.5557,1333.032,60317.0],["2007-02-02",1348.5839,1351.9535,1320.3319,1342.3633,45843.0],["2007-02-05",1348.843,1356.6188,1337.6977,1341.0671,42606.0],["2007-02-06",1349.8798,1351.9534,1317.4806,1340.8081,50908.0],["2007-02-07",1348.5838,1356.878,1326.034,1341.0671,46450.0],["2007-02-08",1340.8075,1359.0038,1321.3114,1357.1842,44129.0],["2007-02-09",1352.2452,1359.5237,1328.0701,1339.5077,36044.0],["2007-02-12",1326.7704,1331.9693,1317.9322,1327.8102,37891.0],["2007-02-13",1340.0277,1362.3832,1337.4282,1361.8633,37036.0],["2007-02-14",1372.0011,1377.46,1350.4254,1375.6404,51283.0],["2007-02-15",1366.5422,1388.8977,1347.8261,1376.6802,59994.0],["2007-02-16",1378.4995,1393.8363,1372.5207,1377.9796,32017.0],["2007-02-20",1366.0221,1382.6587,1346.5262,1375.3802,34054.0],["2007-02-21",1368.8817,1406.0542,1355.6244,1405.2743,56563.0],["2007-02-22",1410.2133,1428.4096,1395.3963,1421.9109,62828.0],["2007-02-23",1428.4098,1429.7095,1405.0144,1416.972,47560.0],["2007-02-26",1429.709,1436.9875,1402.1546,1413.5923,46292.0],["2007-02-27",1381.3592,1403.4547,1344.1867,1369.1416,57186.0],["2007-02-28",1373.8205,1380.839,1339.7675,1350.9452,81502.0],["2007-03-01",1337.4284,1376.1606,1320.5319,1361.0836,47597.0],["2007-03-02",1353.8048,1364.2027,1319.2319,1335.0886,54055.0],["2007-03-05",1317.9317,1363.6824,1310.6533,1347.8257,100493.0],["2007-03-06",1361.3437,1386.0387,1356.9246,1374.861,51891.0],["2007-03-07",1374.8606,1424.5106,1359.5238,1406.8341,61851.0],["2007-03-08",1415.9322,1424.5104,1373.5608,1392.7969,52173.0],["2007-03-09",1402.4152,1411.5133,1376.9404,1398.256,32972.0],["2007-03-12",1390.1973,1419.3114,1385.7782,1410.4733,49011.0],["2007-03-13",1397.2158,1444.2662,1379.5393,1382.6587,56243.0],["2007-03-14",1386.2983,1410.2134,1374.3407,1396.6962,50465.0],["2007-03-15",1393.3165,1408.3934,1382.6586,1403.1945,34692.0],["2007-03-16",1412.5528,1412.5528,1386.0382,1394.3566,35693.0],["2007-03-19",1405.5345,1458.3037,1405.5345,1446.0862,59284.0],["2007-03-20",1446.8658,1462.4627,1423.7305,1449.2053,58184.0],["2007-03-21",1455.9644,1510.0334,1453.3649,1498.5957,59517.0],["2007-03-22",1542.7863,1542.7863,1490.017,1502.4945,43490.0],["2007-03-23",1507.694,1519.6515,1501.1953,1513.9327,29559.0],["2007-03-26",1525.63,1532.3886,1499.1154,1531.0889,28610.0],["2007-03-27",1521.7305,1524.5899,1501.4547,1517.8313,43354.0],["2007-03-28",1529.5291,1542.2664,1519.1311,1530.049,65633.0],["2007-03-29",1541.4865,1555.7836,1523.0303,1537.5874,40288.0],["2007-03-30",1528.4891,1533.6881,1515.2319,1522.7703,34996.0],["2007-04-02",1521.2108,1548.5053,1515.492,1546.1658,33217.0],["2007-04-03",1541.4865,1551.8844,1520.9507,1545.3857,30206.0],["2007-04-04",1539.6669,1545.3858,1522.2504,1537.5874,32442.0],["2007-04-05",1542.2666,1550.065,1528.2295,1531.0889,45632.0],["2007-04-09",1538.8869,1558.9028,1524.5898,1539.1469,41720.0],["2007-04-10",1544.346,1573.98,1540.7067,1570.8606,48295.0],["2007-04-11",1565.6616,1586.1974,1559.6828,1570.6006,48267.0],["2007-04-12",1577.3593,1599.4549,1562.0225,1595.5557,27494.0],["2007-04-13",1595.5555,1608.033,1583.078,1594.5157,30653.0],["2007-04-16",1584.8978,1606.9934,1573.7201,1604.3939,40945.0],["2007-04-17",1613.4924,1630.6489,1601.2749,1612.4526,53484.0],["2007-04-18",1603.0944,1610.1131,1590.0971,1599.7151,43019.0],["2007-04-19",1588.0174,1603.3542,1580.4789,1590.8768,38815.0],["2007-04-20",1597.6352,1624.9297,1586.4575,1602.0543,34807.0],["2007-04-23",1604.9134,1623.6296,1598.9347,1603.8737,46181.0],["2007-04-24",1603.8741,1629.3488,1603.6141,1628.0492,45768.0],["2007-04-25",1631.1685,1706.813,1627.0092,1687.057,71226.0],["2007-04-26",1676.6593,1707.333,1644.1659,1701.8741,74552.0],["2007-04-27",1690.9566,1730.7284,1681.5984,1722.4102,63398.0],["2007-04-30",1723.4496,1729.9482,1639.2267,1643.1259,82779.0],["2007-05-01",1640.2663,1651.7041,1607.7729,1642.6058,62177.0],["2007-05-02",1650.4044,1672.2401,1640.5264,1669.6406,42014.0],["2007-05-03",1665.7415,1695.8954,1658.463,1690.1766,61929.0],["2007-05-04",1691.4761,1705.7732,1654.3038,1667.5609,56662.0],["2007-05-07",1662.8818,1680.5583,1650.9243,1666.7811,45099.0],["2007-05-08",1679.7786,1679.7786,1632.7282,1670.1605,46497.0],["2007-05-09",1670.1601,1683.1576,1645.9852,1680.5581,40697.0],["2007-05-10",1687.3174,1689.657,1634.0283,1638.4474,38797.0],["2007-05-11",1647.5448,1686.017,1641.0462,1684.4573,35644.0],["2007-05-14",1686.0171,1696.675,1668.3407,1681.3381,30904.0],["2007-05-15",1684.4575,1702.3938,1669.3805,1676.9191,30950.0],["2007-05-16",1680.5584,1688.6167,1653.2638,1687.057,37519.0],["2007-05-17",1689.1366,1721.63,1680.5583,1712.5319,33961.0],["2007-05-18",1728.6487,1746.325,1713.0517,1746.325,36289.0],["2007-05-21",1747.8846,1774.1392,1733.8473,1751.2639,45998.0],["2007-05-22",1751.2641,1754.6434,1713.0518,1718.7708,37219.0],["2007-05-23",1724.7495,1754.3834,1718.7708,1726.0493,35352.0],["2007-05-24",1732.288,1741.3861,1661.8423,1669.9006,46795.0],["2007-05-25",1691.9961,1702.654,1677.4389,1693.5557,23929.0],["2007-05-29",1684.4571,1707.5924,1676.6588,1690.6958,24592.0],["2007-05-30",1674.8399,1726.8293,1670.1607,1726.3093,55843.0],["2007-05-31",1723.7096,1749.1845,1707.5929,1715.6512,33496.0],["2007-06-01",1727.3494,1745.0259,1717.4714,1736.1876,26251.0],["2007-06-04",1732.5477,1785.0571,1729.1684,1782.9774,38719.0],["2007-06-05",1774.1396,1793.6357,1760.8824,1789.2166,38518.0],["2007-06-06",1776.7388,1789.2163,1729.9484,1738.0067,54706.0],["2007-06-07",1728.6274,1775.7837,1708.3061,1714.5588,60475.0],["2007-06-08",1708.0456,1729.4092,1690.8505,1726.283,34460.0],["2007-06-11",1721.5931,1756.5044,1714.2983,1741.1331,26747.0],["2007-06-12",1723.9384,1729.9307,1694.4983,1695.5404,54662.0],["2007-06-13",1705.9611,1758.0675,1699.9689,1751.8147,36825.0],["2007-06-14",1759.631,1803.1396,1758.3282,1803.1396,47573.0],["2007-06-15",1810.1737,1829.1924,1801.5762,1825.8057,54659.0],["2007-06-18",1831.0167,1838.8327,1811.9979,1831.0167,31431.0],["2007-06-19",1818.5106,1845.6061,1804.7025,1836.2268,33725.0],["2007-06-20",1839.3534,1853.6826,1782.0364,1784.6417,37057.0],["2007-06-21",1797.6685,1862.8015,1791.1553,1860.4567,52669.0],["2007-06-22",1863.0617,1875.8277,1828.932,1867.4907,69084.0],["2007-06-25",1849.7748,1873.7438,1833.3613,1853.9434,55096.0],["2007-06-26",1862.8016,1866.7095,1807.0478,1822.4192,53615.0],["2007-06-27",1810.6951,1853.6828,1791.1552,1844.0431,73191.0],["2007-06-28",1854.204,1871.3991,1815.3848,1821.8981,34162.0],["2007-06-29",1834.9248,1868.7937,1827.3692,1846.6487,34295.0],["2007-07-02",1851.078,1870.0968,1834.1434,1864.8861,40409.0],["2007-07-03",1872.9626,1891.4604,1864.3651,1879.2153,18392.0],["2007-07-05",1885.9888,1907.3522,1869.8358,1900.839,41094.0],["2007-07-06",1913.6053,1940.4401,1908.3948,1925.3292,40359.0],["2007-07-09",1938.3561,1971.1831,1934.4482,1959.4592,40790.0],["2007-07-10",1952.9453,1986.554,1934.7082,1960.5009,39928.0],["2007-07-11",1943.5663,1975.6118,1937.8345,1968.8379,41184.0],["2007-07-12",1981.344,1989.681,1940.4405,1971.4438,41050.0],["2007-07-13",1939.6585,1999.5809,1934.969,1986.2937,28790.0],["2007-07-16",1986.5545,2000.3626,1952.6853,1970.1409,36180.0],["2007-07-17",1972.2242,2012.346,1964.4082,1968.0557,51804.0],["2007-07-18",1963.106,2028.2388,1958.4163,2024.3309,41844.0],["2007-07-19",2029.542,2071.227,2013.6495,2065.7559,47244.0],["2007-07-20",2068.6213,2082.6901,2003.4885,2013.6492,47340.0],["2007-07-23",2084.2531,2084.2531,2013.6489,2029.0203,47058.0],["2007-07-24",2008.9596,2010.0017,1958.1558,1966.2323,42631.0],["2007-07-25",1976.6535,2029.0203,1918.0338,2003.4883,60655.0],["2007-07-26",1980.0407,1980.0407,1810.9558,1859.9358,81487.0],["2007-07-27",1868.5331,1900.0574,1819.5532,1820.5953,65649.0],["2007-07-30",1826.8479,1830.2349,1751.0331,1808.3501,69090.0],["2007-07-31",1872.4408,1872.4408,1782.2968,1782.5573,39643.0],["2007-08-01",1782.5571,1791.1547,1691.6316,1729.4087,71300.0],["2007-08-02",1741.6544,1773.1787,1711.1722,1732.7963,59997.0],["2007-08-03",1735.9226,1745.8228,1664.0158,1679.9083,54650.0],["2007-08-06",1675.2186,1690.3295,1626.7597,1667.6631,70426.0],["2007-08-07",1657.5024,1714.8194,1635.6177,1689.0267,76176.0],["2007-08-08",1670.0079,1731.7539,1647.3416,1705.4401,65305.0],["2007-08-09",1660.8893,1714.0377,1627.8018,1627.8018,61008.0],["2007-08-10",1606.6986,1726.2827,1590.8061,1697.3635,55859.0],["2007-08-13",1723.4168,1768.7494,1719.7694,1731.2328,38142.0],["2007-08-14",1744.2597,1755.7229,1673.3951,1676.5214,35548.0],["2007-08-15",1679.387,1702.835,1615.2963,1618.9437,36224.0],["2007-08-16",1576.2165,1606.1777,1478.5171,1531.6656,87039.0],["2007-08-17",1535.8343,1629.6258,1535.8343,1606.699,75008.0],["2007-08-20",1604.0931,1642.6518,1563.1896,1621.5487,48438.0],["2007-08-21",1606.9592,1621.028,1585.3351,1590.5458,40257.0],["2007-08-22",1604.8753,1646.5604,1598.6225,1635.0969,34987.0],["2007-08-23",1651.5101,1677.8238,1632.2307,1670.5289,28350.0],["2007-08-24",1671.5712,1692.6741,1655.1575,1688.7662,30157.0],["2007-08-27",1690.0687,1712.9956,1679.1264,1692.4136,25519.0],["2007-08-28",1677.8241,1687.2031,1651.7708,1655.4183,26056.0],["2007-08-29",1671.6092,1704.514,1652.0232,1701.9025,31818.0],["2007-08-30",1679.705,1701.3802,1659.3355,1691.7179,28505.0],["2007-08-31",1714.4374,1723.8386,1698.5073,1709.2144,26366.0],["2007-09-04",1700.8579,1759.094,1700.8579,1742.6415,31657.0],["2007-09-05",1735.3297,1760.1389,1716.527,1755.4382,32023.0],["2007-09-06",1755.6992,1786.7757,1755.6992,1767.973,29162.0],["2007-09-07",1743.1645,1755.4385,1730.1069,1736.3745,20668.0],["2007-09-10",1732.1956,1732.1956,1698.2463,1716.5266,34395.0],["2007-09-11",1720.7051,1726.7115,1653.8511,1697.9852,55825.0],["2007-09-12",1698.2468,1712.6099,1677.8771,1688.5842,32438.0],["2007-09-13",1692.2401,1716.7882,1680.7497,1694.0681,30352.0],["2007-09-14",1681.7939,1690.9341,1667.4308,1676.5709,31654.0],["2007-09-17",1665.3417,1671.3482,1632.176,1651.2397,21846.0],["2007-09-18",1663.2527,1680.4885,1623.8193,1673.9598,31257.0],["2007-09-19",1689.1066,1747.0814,1689.1066,1728.54,38164.0],["2007-09-20",1730.1065,1751.5207,1720.9663,1743.6862,22673.0],["2007-09-21",1743.947,1775.8069,1743.947,1749.6921,35771.0],["2007-09-24",1748.3871,1752.0431,1703.9917,1715.4823,23145.0],["2007-09-25",1698.2466,1704.7752,1683.361,1692.2401,21635.0],["2007-09-26",1706.6032,1718.0938,1659.5966,1671.3483,27677.0],["2007-09-27",1682.3163,1684.1444,1658.813,1670.3036,28216.0],["2007-09-28",1678.1379,1688.845,1640.0102,1641.0548,25643.0],["2007-10-01",1633.4813,1665.0802,1610.5003,1650.4559,49355.0],["2007-10-02",1642.1001,1658.2914,1628.5204,1654.374,42148.0],["2007-10-03",1649.1503,1676.0485,1632.4368,1666.9083,33232.0],["2007-10-04",1663.5136,1674.7431,1630.3478,1665.6029,29146.0],["2007-10-05",1666.3866,1679.4439,1643.4055,1670.8259,28098.0],["2007-10-08",1653.8514,1658.2911,1615.2015,1618.8575,22897.0],["2007-10-09",1625.6476,1667.4313,1613.6347,1661.6859,32448.0],["2007-10-10",1648.6283,1680.2272,1641.055,1670.3036,37144.0],["2007-10-11",1685.45,1747.0809,1662.4689,1689.1061,45124.0],["2007-10-12",1690.9343,1710.7816,1659.8576,1671.6093,22038.0],["2007-10-15",1693.0235,1696.9409,1670.0426,1681.533,24859.0],["2007-10-16",1616.2458,1631.3923,1560.6212,1566.8888,108450.0],["2007-10-17",1569.2396,1582.8193,1550.4369,1565.0613,58677.0],["2007-10-18",1565.3218,1566.8887,1525.8885,1542.863,58835.0],["2007-10-19",1529.5447,1535.0288,1474.4424,1476.2704,83945.0],["2007-10-22",1447.5443,1496.9013,1438.6653,1480.7101,60695.0],["2007-10-23",1495.5952,1496.9009,1453.2892,1478.6206,48459.0],["2007-10-24",1469.2198,1498.9907,1452.2451,1489.3281,52288.0],["2007-10-25",1497.9458,1549.3919,1476.5316,1541.5575,64362.0],["2007-10-26",1548.0862,1555.3983,1482.0157,1505.2579,72649.0],["2007-10-29",1493.2453,1516.2263,1456.1623,1461.9075,58602.0],["2007-10-30",1459.5572,1459.5572,1399.7542,1404.455,55447.0],["2007-10-31",1433.1812,1468.4362,1410.4613,1427.697,76353.0],["2007-11-01",1409.4164,1438.1427,1381.2124,1405.4991,63903.0],["2007-11-02",1414.1172,1443.3658,1381.4737,1428.4803,55493.0],["2007-11-05",1415.6842,1417.5122,1378.34,1384.6075,53419.0],["2007-11-06",1391.9198,1403.4103,1359.7985,1378.8624,56029.0],["2007-11-07",1363.716,1384.6079,1336.0344,1340.735,55354.0],["2007-11-08",1347.2634,1351.4417,1305.7408,1339.9512,59650.0],["2007-11-09",1331.8553,1347.002,1307.0463,1317.4922,49287.0],["2007-11-12",1295.8169,1297.9061,1247.7656,1256.6447,80727.0],["2007-11-13",1262.6514,1299.9956,1253.5113,1288.7662,56556.0],["2007-11-14",1299.4733,1312.2697,1258.7343,1260.04,66486.0],["2007-11-15",1261.0848,1262.1294,1214.6005,1225.0464,69911.0],["2007-11-16",1239.6701,1280.9316,1228.702,1276.231,73011.0],["2007-11-19",1305.4795,1324.8044,1258.734,1277.7977,91683.0],["2007-11-20",1279.6256,1305.4794,1279.6256,1302.3456,71464.0],["2007-11-21",1325.327,1345.6965,1283.5433,1293.4669,82668.0],["2007-11-23",1298.6897,1347.5243,1292.6832,1322.9764,32181.0],["2007-11-26",1357.7093,1376.512,1318.2759,1320.6262,60518.0],["2007-11-27",1306.0022,1312.2698,1259.2567,1275.709,79996.0],["2007-11-28",1287.9826,1306.0018,1258.2117,1285.3711,65106.0],["2007-11-29",1305.7408,1315.6644,1278.3202,1312.5306,48775.0],["2007-11-30",1327.1988,1327.1988,1268.0027,1280.5753,63386.0],["2007-12-03",1282.6709,1308.8639,1272.1937,1302.0537,40033.0],["2007-12-04",1288.1711,1320.9122,1288.1711,1320.9122,49389.0],["2007-12-05",1340.2952,1356.7968,1309.3875,1323.0078,55360.0],["2007-12-06",1324.0556,1367.5361,1324.0556,1354.4396,67028.0],["2007-12-07",1359.6778,1365.1783,1346.3195,1352.8677,30222.0],["2007-12-10",1353.9153,1370.9408,1346.5813,1362.2971,37795.0],["2007-12-11",1368.3219,1375.1321,1313.3166,1315.9359,41053.0],["2007-12-12",1343.4385,1380.3706,1340.2953,1371.465,49123.0],["2007-12-13",1362.5592,1416.2548,1349.4626,1414.1593,54411.0],["2007-12-14",1415.207,1416.5166,1391.8953,1410.7542,55118.0],["2007-12-17",1401.3249,1402.3726,1354.9633,1355.4872,69025.0],["2007-12-18",1370.4172,1384.2995,1353.6537,1383.5137,28157.0],["2007-12-19",1383.2518,1434.8521,1382.728,1413.1119,55227.0],["2007-12-20",1417.5641,1421.755,1385.6087,1421.755,39506.0],["2007-12-21",1439.305,1476.499,1437.9954,1463.9264,52201.0],["2007-12-24",1479.9037,1483.3087,1451.6152,1460.7827,22590.0],["2007-12-26",1462.3547,1493.0005,1453.711,1489.5953,19536.0],["2007-12-27",1486.4522,1491.4289,1467.5932,1473.3557,20423.0],["2007-12-28",1490.9051,1492.7386,1464.7121,1472.0461,20472.0],["2007-12-31",1464.45,1472.046,1435.3759,1436.9474,27277.0],["2008-01-02",1434.3278,1492.7381,1434.3278,1484.6183,28486.0],["2008-01-03",1484.6187,1492.7385,1466.8075,1473.3557,26052.0],["2008-01-04",1454.2345,1454.7584,1420.9694,1429.3512,32590.0],["2008-01-07",1435.8995,1436.4233,1372.7744,1391.1095,41726.0],["2008-01-08",1402.6346,1417.5646,1356.0111,1359.6781,32144.0],["2008-01-09",1353.6539,1391.8957,1344.4863,1385.6094,36431.0],["2008-01-10",1375.1321,1392.1576,1354.1778,1385.6094,41407.0],["2008-01-11",1371.9886,1423.3269,1365.9643,1393.7289,43099.0],["2008-01-14",1406.3013,1433.5421,1402.8963,1424.6365,34593.0],["2008-01-15",1412.064,1413.6356,1381.1563,1400.801,61169.0],["2008-01-16",1392.4195,1412.85,1343.7006,1359.4164,50276.0],["2008-01-17",1363.0834,1391.8957,1300.2201,1315.1501,43357.0],["2008-01-18",1322.7457,1338.7234,1283.7182,1330.8655,42808.0],["2008-01-22",1275.0751,1327.9849,1275.0751,1288.4335,61306.0],["2008-01-23",1244.167,1290.7905,1213.2594,1262.764,101413.0],["2008-01-24",1271.9317,1310.6973,1269.5742,1296.2911,62012.0],["2008-01-25",1310.9591,1355.7491,1288.6951,1303.887,38921.0],["2008-01-28",1306.7681,1353.9154,1298.9101,1343.4382,51510.0],["2008-01-29",1353.3918,1367.2741,1336.1044,1347.3674,25256.0],["2008-01-30",1342.1285,1372.2504,1327.7223,1339.7711,33514.0],["2008-01-31",1329.8179,1398.1816,1309.6493,1387.1805,63767.0],["2008-02-01",1463.9263,1463.9263,1389.0143,1425.1606,96711.0],["2008-02-04",1430.3991,1437.4712,1370.1552,1394.7766,55180.0],["2008-02-05",1367.2742,1395.0388,1345.534,1353.13,48837.0],["2008-02-06",1367.2741,1369.3696,1318.0313,1322.2222,55177.0],["2008-02-07",1316.7213,1342.3905,1296.5527,1341.0808,51426.0],["2008-02-08",1332.4374,1353.1299,1315.15,1347.8912,67388.0],["2008-02-11",1351.82,1396.61,1346.5814,1392.681,42024.0],["2008-02-12",1401.3251,1420.1841,1346.8438,1362.5596,56228.0],["2008-02-13",1368.5839,1411.2785,1350.2488,1408.3972,39962.0],["2008-02-14",1413.1116,1417.8263,1370.679,1384.2993,37163.0],["2008-02-15",1370.6793,1411.8022,1363.3452,1411.8022,41955.0],["2008-02-19",1436.6856,1454.2349,1420.9698,1428.5658,42982.0],["2008-02-20",1424.3749,1453.711,1404.992,1449.2582,44166.0],["2008-02-21",1454.7585,1466.2833,1412.0639,1420.4457,38893.0],["2008-02-22",1421.7555,1440.8763,1388.7524,1437.4713,35796.0],["2008-02-25",1447.9486,1498.501,1439.0429,1494.3102,47573.0],["2008-02-26",1485.9281,1528.0987,1477.8082,1512.9069,37088.0],["2008-02-27",1494.5723,1514.2171,1490.1195,1497.9774,33926.0],["2008-02-28",1495.6194,1532.0277,1490.9047,1519.717,32438.0],["2008-02-29",1506.0616,1506.0616,1464.3068,1474.5485,33595.0],["2008-03-03",1479.0128,1516.5659,1460.105,1493.4563,28818.0],["2008-03-04",1492.1431,1508.1623,1446.9744,1465.8822,37057.0],["2008-03-05",1501.0718,1501.0718,1467.9831,1489.2544,36121.0],["2008-03-06",1483.2146,1496.6077,1445.1364,1446.9746,26471.0],["2008-03-07",1436.7327,1449.6005,1409.9465,1422.2892,29531.0],["2008-03-10",1420.9764,1429.9051,1390.2511,1394.1903,28839.0],["2008-03-11",1429.1172,1444.3485,1404.1694,1422.8146,37634.0],["2008-03-12",1428.5921,1432.2687,1362.6773,1363.9904,52821.0],["2008-03-13",1349.8094,1400.4929,1332.2146,1394.1903,28086.0],["2008-03-14",1404.9572,1410.2094,1357.1624,1372.3937,34354.0],["2008-03-17",1340.3555,1355.8494,1295.4493,1312.2562,31967.0],["2008-03-18",1341.143,1358.4753,1318.5587,1351.6475,36571.0],["2008-03-19",1330.9014,1349.0214,1283.8944,1285.7327,42569.0],["2008-03-20",1273.3899,1295.1864,1254.2194,1286.2577,52232.0],["2008-03-24",1291.5104,1380.2721,1291.5104,1363.2025,45762.0],["2008-03-25",1362.4149,1409.6846,1360.3141,1398.655,35101.0],["2008-03-26",1391.8265,1404.4317,1378.696,1384.9987,45229.0],["2008-03-27",1403.644,1448.0249,1391.8265,1418.6127,40356.0],["2008-03-28",1423.3397,1431.4806,1398.1293,1412.5728,30194.0],["2008-03-31",1420.7134,1449.3378,1414.6735,1447.2369,34401.0],["2008-04-01",1463.5187,1485.3152,1425.703,1485.3152,32414.0],["2008-04-02",1482.9521,1526.5452,1468.246,1514.7278,28576.0],["2008-04-03",1501.5972,1523.6563,1489.7798,1498.7085,22928.0],["2008-04-04",1502.1221,1528.1204,1493.456,1505.0109,25560.0],["2008-04-07",1516.5656,1541.2509,1500.2839,1520.5048,27364.0],["2008-04-08",1510.0008,1554.119,1503.9607,1523.1312,28914.0],["2008-04-09",1523.6562,1527.8579,1467.7205,1470.3466,51572.0],["2008-04-10",1464.0443,1481.1139,1450.3887,1481.1139,28095.0],["2008-04-11",1467.983,1469.5586,1447.2369,1455.1151,19428.0],["2008-04-14",1460.3675,1479.8006,1446.1867,1476.3866,27509.0],["2008-04-15",1481.1136,1512.6267,1478.4875,1508.4249,36611.0],["2008-04-16",1517.0909,1555.957,1491.6179,1555.957,31074.0],["2008-04-17",1552.8057,1613.4684,1543.8771,1606.9032,70612.0],["2008-04-18",1623.4477,1646.5573,1592.7225,1643.1433,46875.0],["2008-04-21",1633.689,1696.7152,1628.1743,1696.7152,42489.0],["2008-04-22",1679.3836,1679.3836,1650.7592,1665.7279,39925.0],["2008-04-23",1665.7278,1674.1313,1601.126,1623.1852,38806.0],["2008-04-24",1621.6093,1645.2441,1576.178,1639.7294,46357.0],["2008-04-25",1647.3445,1671.7671,1631.8506,1662.0507,33672.0],["2008-04-28",1670.1914,1670.1914,1629.2245,1662.0507,29410.0],["2008-04-29",1651.547,1657.0618,1635.0026,1647.3452,51879.0],["2008-04-30",1658.3744,1731.3796,1653.6473,1712.7343,68036.0],["2008-05-01",1704.3308,1704.3308,1650.7586,1661.2629,49364.0],["2008-05-02",1667.0411,1711.1594,1667.0411,1706.6951,47694.0],["2008-05-05",1636.0526,1648.6578,1498.9708,1537.5743,168801.0],["2008-05-06",1533.373,1568.3,1502.1225,1514.7278,88905.0],["2008-05-07",1519.9797,1561.2093,1483.2144,1543.3518,88955.0],["2008-05-08",1544.6649,1549.9171,1520.5049,1542.8267,71281.0],["2008-05-09",1548.6041,1572.2388,1511.3137,1569.8754,60518.0],["2008-05-12",1568.8248,1574.6022,1528.1204,1538.6248,38046.0],["2008-05-13",1533.6353,1579.8544,1512.8892,1575.6527,47260.0],["2008-05-14",1582.7429,1595.6107,1550.9672,1556.4819,40567.0],["2008-05-15",1567.2492,1639.9918,1567.2492,1631.5884,56026.0],["2008-05-16",1676.2318,1696.1901,1633.164,1683.3223,52929.0],["2008-05-19",1680.696,1771.5587,1677.5448,1743.7222,54014.0],["2008-05-20",1737.4203,1778.6497,1721.6636,1771.822,35662.0],["2008-05-21",1763.4184,1833.0095,1763.4184,1790.4669,59235.0],["2008-05-22",1789.154,1802.8096,1729.0164,1761.3174,44941.0],["2008-05-23",1761.3171,1777.0738,1704.0685,1736.8945,36255.0],["2008-05-27",1744.2475,1774.7102,1707.4824,1767.6198,49870.0],["2008-05-28",1751.6004,1797.2945,1739.5205,1789.4161,68178.0],["2008-05-29",1778.912,1806.4858,1739.5206,1754.752,53621.0],["2008-05-30",1761.317,1813.3136,1740.5709,1794.4058,43338.0],["2008-06-02",1788.6283,1788.6283,1731.3796,1749.4996,51234.0],["2008-06-03",1743.7223,1781.538,1716.9361,1724.8145,50626.0],["2008-06-04",1716.9065,1793.0904,1711.1069,1751.9668,56786.0],["2008-06-05",1766.7293,1850.8215,1761.9843,1850.0306,41215.0],["2008-06-06",1863.2106,1880.6089,1809.17,1810.2246,42163.0],["2008-06-09",1823.1418,1853.7209,1790.1904,1807.8523,40365.0],["2008-06-10",1807.8525,1825.2508,1746.1672,1771.474,57226.0],["2008-06-11",1772.0014,1795.99,1726.3963,1777.2734,55124.0],["2008-06-12",1781.2282,1788.6093,1720.8609,1729.8237,48434.0],["2008-06-13",1738.5226,1770.6832,1723.7601,1734.0411,43536.0],["2008-06-16",1731.1415,1762.2477,1719.2788,1744.0585,40808.0],["2008-06-17",1740.104,1764.8837,1716.3789,1732.4594,51200.0],["2008-06-18",1720.3338,1776.7468,1720.3338,1771.2109,52700.0],["2008-06-19",1774.11,1805.7435,1691.3358,1707.9434,63776.0],["2008-06-20",1712.4249,1747.2217,1678.6826,1682.3732,61355.0],["2008-06-23",1679.4735,1737.9953,1679.4735,1724.551,40914.0],["2008-06-24",1720.0697,1720.597,1682.6368,1691.3361,33130.0],["2008-06-25",1690.809,1709.2618,1629.1237,1692.6543,48010.0],["2008-06-26",1680.2642,1714.5336,1652.0576,1697.3988,47176.0],["2008-06-27",1700.5626,1718.2246,1674.2014,1693.4451,35659.0],["2008-06-30",1701.617,1741.686,1696.3447,1714.2704,36388.0],["2008-07-01",1706.3618,1711.634,1663.6566,1704.2529,41103.0],["2008-07-02",1708.2071,1736.1501,1613.834,1615.6793,55555.0],["2008-07-03",1608.5618,1630.4416,1561.1116,1581.6733,29627.0],["2008-07-07",1584.8368,1614.0978,1552.6761,1574.8196,45567.0],["2008-07-08",1556.8935,1564.5383,1503.6439,1539.7588,55174.0],["2008-07-09",1543.1857,1606.9799,1535.0137,1544.2401,49206.0],["2008-07-10",1552.6757,1585.1,1517.0881,1581.9366,43518.0],["2008-07-11",1571.6557,1638.6132,1564.011,1593.5355,35132.0],["2008-07-14",1608.5617,1644.1493,1588.5271,1601.1805,29555.0],["2008-07-15",1590.8998,1598.8082,1537.1229,1562.9569,39841.0],["2008-07-16",1562.166,1567.1747,1490.9907,1543.7131,50707.0],["2008-07-17",1538.1767,1604.607,1516.8242,1545.5579,53267.0],["2008-07-18",1562.1659,1606.98,1546.6128,1552.4122,37067.0],["2008-07-21",1559.0026,1607.2437,1524.2058,1603.5531,30036.0],["2008-07-22",1588.0,1607.7708,1540.2862,1553.2031,41528.0],["2008-07-23",1551.6214,1572.974,1502.5896,1512.8704,59827.0],["2008-07-24",1516.8247,1547.6674,1470.6925,1521.0425,60162.0],["2008-07-25",1523.4147,1553.9937,1508.3888,1526.0508,34320.0],["2008-07-28",1535.8049,1548.1947,1499.69,1527.6329,39528.0],["2008-07-29",1524.2058,1558.4754,1506.5437,1541.8678,51277.0],["2008-07-30",1551.885,1631.4959,1534.7502,1629.6506,46702.0],["2008-07-31",1595.9083,1636.241,1575.6102,1580.0916,44997.0],["2008-08-01",1573.2377,1573.2377,1450.658,1463.5751,98627.0],["2008-08-04",1476.7555,1480.4461,1420.0789,1431.9414,76902.0],["2008-08-05",1434.5775,1458.039,1403.2077,1453.2939,51913.0],["2008-08-06",1469.6379,1478.0735,1416.9154,1467.0017,57260.0],["2008-08-07",1464.8927,1492.3083,1454.0846,1458.3024,33229.0],["2008-08-08",1439.8497,1474.383,1394.772,1449.0762,41580.0],["2008-08-11",1448.2854,1478.0737,1430.8871,1468.0564,32624.0],["2008-08-12",1472.5375,1490.1996,1444.0675,1447.2308,28157.0],["2008-08-13",1450.9217,1521.3061,1448.2855,1505.2257,38332.0],["2008-08-14",1479.919,1515.7702,1479.919,1492.8359,25928.0],["2008-08-15",1490.4634,1490.4634,1444.5949,1473.0651,23262.0],["2008-08-18",1487.036,1498.8987,1439.5859,1445.9126,26734.0],["2008-08-19",1446.1767,1485.1914,1441.959,1479.6555,23343.0],["2008-08-20",1495.2082,1515.2428,1463.8383,1515.2428,29332.0],["2008-08-21",1555.3119,1572.7103,1509.9706,1560.3206,30907.0],["2008-08-22",1561.9022,1561.9022,1498.899,1513.3976,19332.0],["2008-08-25",1526.8418,1531.0596,1482.8186,1499.9534,16396.0],["2008-08-26",1509.1802,1536.3323,1501.7991,1531.5873,15646.0],["2008-08-27",1541.8675,1578.5096,1541.8675,1574.0282,27959.0],["2008-08-28",1585.1,1589.8451,1546.6127,1582.464,28058.0],["2008-08-29",1587.4728,1599.3353,1568.229,1599.3353,27249.0],["2008-09-02",1573.501,1573.501,1512.6066,1516.8243,41010.0],["2008-09-03",1520.2668,1532.7106,1462.2838,1469.6971,41329.0],["2008-09-04",1469.6967,1482.6701,1429.9823,1473.1387,43822.0],["2008-09-05",1468.1084,1486.1122,1430.2474,1447.7217,33316.0],["2008-09-08",1447.9862,1490.0834,1438.4548,1459.9005,50561.0],["2008-09-09",1454.8703,1505.9695,1405.0949,1448.2512,118228.0],["2008-09-10",1445.0741,1509.1467,1433.4246,1495.9086,82178.0],["2008-09-11",1489.8189,1524.5028,1464.6665,1523.9733,71018.0],["2008-09-12",1518.678,1593.8705,1509.1466,1571.3657,45096.0],["2008-09-15",1530.5921,1575.3369,1482.6701,1510.2053,56147.0],["2008-09-16",1386.5619,1546.4785,1386.5619,1538.2709,90966.0],["2008-09-17",1528.739,1582.4858,1455.9293,1478.4341,48980.0],["2008-09-18",1498.0263,1567.1294,1474.1977,1555.2151,55778.0],["2008-09-19",1581.6913,1656.8839,1562.3636,1652.3829,63327.0],["2008-09-22",1652.9125,1702.9526,1622.2001,1659.2668,32259.0],["2008-09-23",1669.5928,1671.4461,1584.0744,1606.5792,39534.0],["2008-09-24",1607.1086,1634.9086,1538.7999,1553.3618,39472.0],["2008-09-25",1558.6573,1579.3089,1518.9429,1542.5068,42712.0],["2008-09-26",1508.0875,1531.1219,1485.8475,1514.1771,46578.0],["2008-09-29",1493.2609,1498.2914,1340.7576,1378.0891,73523.0],["2008-09-30",1398.7406,1473.6684,1390.2682,1465.7255,38970.0],["2008-10-01",1442.4266,1464.402,1396.6227,1418.598,49746.0],["2008-10-02",1413.0378,1413.0378,1313.2223,1321.6947,58382.0],["2008-10-03",1334.1386,1398.7407,1308.7214,1320.1062,43564.0],["2008-10-06",1266.0946,1286.4813,1140.5971,1249.4146,59064.0],["2008-10-07",1284.8925,1293.3649,1160.9836,1160.9836,49309.0],["2008-10-08",1133.7136,1221.0854,1085.7916,1156.748,67596.0],["2008-10-09",1184.5475,1204.6695,1068.3168,1068.3168,46751.0],["2008-10-10",1027.8083,1045.5474,911.8423,971.6786,95505.0],["2008-10-13",1011.9224,1139.538,994.9776,1139.538,45837.0],["2008-10-14",1172.6333,1205.4638,1063.8159,1133.7131,50654.0],["2008-10-15",1103.2657,1128.1533,1006.0977,1032.5741,70463.0],["2008-10-16",1035.2214,1056.4024,932.2288,1000.008,110732.0],["2008-10-17",971.1491,1026.4845,946.7909,975.1206,89221.0],["2008-10-20",983.3279,1056.4023,979.0916,1055.8728,46934.0],["2008-10-21",1044.7529,1106.1778,1015.0995,1055.6082,40495.0],["2008-10-22",1032.3093,1046.8712,933.5528,965.8538,44649.0],["2008-10-23",971.9434,1003.1853,900.1926,963.2061,57328.0],["2008-10-24",913.4307,957.1165,885.3659,950.2327,57784.0],["2008-10-27",891.4553,950.4974,861.2724,923.2269,63302.0],["2008-10-28",946.526,1036.0157,901.2517,1036.0157,65838.0],["2008-10-29",1039.9875,1135.5667,1023.0427,1077.8485,61523.0],["2008-10-30",1104.8541,1138.4789,1048.1949,1131.3303,32953.0],["2008-10-31",1090.8217,1187.1954,1066.4636,1154.6295,43236.0],["2008-11-03",1149.0696,1158.601,1093.4694,1103.5304,32271.0],["2008-11-04",1128.9475,1220.82,1128.9475,1214.4657,47845.0],["2008-11-05",1192.7552,1216.8487,1152.5114,1183.7533,42163.0],["2008-11-06",1173.6922,1185.8713,1084.9967,1103.7949,43282.0],["2008-11-07",1112.7972,1141.9211,1088.4391,1129.4773,25380.0],["2008-11-10",1180.3115,1191.4315,1083.1435,1108.0312,23036.0],["2008-11-11",1069.3759,1096.3816,1050.5778,1072.2883,45238.0],["2008-11-12",1042.8997,1061.6978,985.1815,992.8596,36930.0],["2008-11-13",1000.8025,1086.8503,926.6689,1086.8503,49237.0],["2008-11-14",1054.8142,1116.2391,1015.3646,1053.4904,65308.0],["2008-11-17",1046.077,1055.8733,984.3873,985.4464,42262.0],["2008-11-18",988.0939,1007.6863,952.8805,991.8005,53962.0],["2008-11-19",991.0061,1006.8918,928.5221,930.6403,38921.0],["2008-11-20",914.225,934.6117,831.6191,832.4133,64086.0],["2008-11-21",870.2746,909.1946,830.8249,904.6937,52898.0],["2008-11-24",933.5527,1005.5682,910.5185,986.2405,41884.0],["2008-11-25",994.4481,1024.1015,962.1471,1002.6558,62022.0],["2008-11-26",989.9472,1069.6407,985.711,1067.5226,28536.0],["2008-11-28",1049.2539,1051.9016,1026.7492,1045.2825,10029.0],["2008-12-01",997.0959,997.6254,928.5224,928.7872,53407.0],["2008-12-02",944.6728,982.269,918.4613,940.4365,45338.0],["2008-12-03",918.3057,957.235,892.4416,938.5703,49014.0],["2008-12-04",907.1066,941.5031,854.3121,875.9099,31254.0],["2008-12-05",856.712,929.5045,842.8467,926.3048,44172.0],["2008-12-08",949.5022,1018.5617,948.969,997.7639,46993.0],["2008-12-09",988.1651,1036.1601,973.7666,991.898,35914.0],["2008-12-10",1038.293,1059.8908,1011.6291,1052.1582,23107.0],["2008-12-11",1055.6247,1083.8884,1006.5631,1018.5618,28715.0],["2008-12-12",961.5012,1012.4293,954.8352,1000.9638,35935.0],["2008-12-15",1013.2288,1068.4232,996.4306,1018.295,23882.0],["2008-12-16",1034.0272,1084.6886,1027.6278,1082.8221,22745.0],["2008-12-17",1069.2234,1125.2176,1059.891,1088.6881,32128.0],["2008-12-18",1090.5544,1090.5544,1002.5634,1012.9623,42399.0],["2008-12-19",1012.9624,1057.7577,1007.6296,1029.7606,37612.0],["2008-12-22",1031.8938,1035.0935,966.8338,984.1654,21269.0],["2008-12-23",1002.8302,1012.4292,967.6338,978.0328,20401.0],["2008-12-24",972.1667,998.8306,966.3006,991.898,9467.0],["2008-12-26",998.0307,1023.0949,987.6319,1019.8952,9567.0],["2008-12-29",1042.8259,1049.4918,1016.9619,1029.4939,17909.0],["2008-12-30",1028.161,1055.8915,1012.4294,1054.025,23954.0],["2008-12-31",1047.8924,1086.555,1035.8936,1073.7563,24527.0],["2009-01-02",1085.4883,1135.8832,1063.8906,1121.218,25302.0],["2009-01-05",1109.2195,1188.1447,1096.6875,1151.3485,36487.0],["2009-01-06",1181.7449,1194.0103,1150.8148,1160.4138,32562.0],["2009-01-07",1146.5487,1146.5487,1085.2216,1103.0864,28697.0],["2009-01-08",1116.4182,1116.4182,1081.2219,1115.3517,18935.0],["2009-01-09",1117.752,1117.752,1048.1592,1059.358,21443.0],["2009-01-12",1030.0271,1042.8258,1013.7622,1025.4943,24502.0],["2009-01-13",1024.4279,1072.9562,1024.4279,1067.6234,26307.0],["2009-01-14",1047.3589,1050.5585,990.0314,999.0972,41949.0],["2009-01-15",977.4997,1038.2934,977.4997,1022.0284,24868.0],["2009-01-16",1010.8291,1044.1591,994.8308,1026.8275,33384.0],["2009-01-20",1018.0286,1039.0931,959.9012,961.2344,21982.0],["2009-01-21",972.6998,1034.5602,966.5672,1028.6941,38304.0],["2009-01-22",1012.1625,1028.6942,969.7669,983.3655,28390.0],["2009-01-23",962.8338,1063.3567,938.8362,1035.3596,38651.0],["2009-01-26",1030.294,1088.688,1026.2944,1047.6255,31239.0],["2009-01-27",1056.958,1075.0895,1033.4938,1068.9568,36555.0],["2009-01-28",1133.2171,1146.2824,1112.1526,1136.9501,74654.0],["2009-01-29",1118.5517,1146.8154,1090.0213,1127.6174,50301.0],["2009-01-30",1134.55,1161.7471,1102.5532,1109.4858,53742.0],["2009-02-02",1078.5559,1110.2859,1061.7576,1076.4227,52616.0],["2009-02-03",1088.4215,1088.4215,1051.892,1075.8895,61929.0],["2009-02-04",1084.1554,1126.551,1072.6899,1110.0194,35179.0],["2009-02-05",1103.0864,1154.2812,1085.4882,1145.7487,25978.0],["2009-02-06",1142.2823,1170.2794,1123.8842,1161.2137,36388.0],["2009-02-09",1181.7452,1211.0755,1154.548,1173.4794,37011.0],["2009-02-10",1175.8789,1191.8771,1111.3521,1123.6176,30327.0],["2009-02-11",1139.6162,1162.0138,1089.2213,1122.8179,27122.0],["2009-02-12",1097.4872,1120.9514,1081.2222,1120.1515,32972.0],["2009-02-13",1128.684,1150.2817,1116.152,1119.8849,21846.0],["2009-02-17",1079.6221,1097.4869,1066.8234,1081.7552,44981.0],["2009-02-18",1046.5592,1058.0246,1001.4971,1016.6956,56429.0],["2009-02-19",1040.4263,1049.2254,1012.6957,1019.0951,34391.0],["2009-02-20",995.8976,1025.2279,966.3006,1001.7635,28319.0],["2009-02-23",1011.0959,1019.895,944.7027,947.1024,35458.0],["2009-02-24",964.4341,1013.4958,948.7024,1006.8298,44835.0],["2009-02-25",1004.6965,1016.4285,956.1681,974.2996,38592.0],["2009-02-26",994.5641,1011.0957,974.8328,977.7658,40715.0],["2009-02-27",962.7319,985.5519,946.6237,948.2346,51736.0],["2009-03-02",909.8436,918.703,848.6325,851.3171,63807.0],["2009-03-03",868.499,893.4667,851.317,862.8611,46850.0],["2009-03-04",878.9693,928.3677,878.9693,908.2324,42594.0],["2009-03-05",888.6343,912.2596,837.8935,847.0215,48149.0],["2009-03-06",868.2305,882.9964,834.6718,860.9818,43354.0],["2009-03-09",840.8466,900.9839,840.8466,862.5927,35163.0],["2009-03-10",882.191,918.1659,882.191,900.9839,42132.0],["2009-03-11",903.3999,903.6683,851.5853,861.7871,48382.0],["2009-03-12",864.7405,926.4885,857.4919,918.4344,37287.0],["2009-03-13",921.924,947.4286,917.897,927.025,33499.0],["2009-03-16",933.737,978.303,914.9442,943.4019,31068.0],["2009-03-17",942.865,991.9949,927.0254,991.458,35644.0],["2009-03-18",983.9409,1039.5141,965.9535,1024.7483,42185.0],["2009-03-19",1038.9772,1105.8261,1027.7015,1063.9448,52892.0],["2009-03-20",1064.4815,1064.4815,974.8127,983.4037,54368.0],["2009-03-23",1005.1499,1062.8708,999.2435,1062.8708,44237.0],["2009-03-24",1047.0311,1047.0311,1016.4255,1020.7211,35827.0],["2009-03-25",1018.8417,1058.3067,998.975,1037.6345,37250.0],["2009-03-26",1062.871,1067.1665,1025.8222,1045.9574,47864.0],["2009-03-27",1021.2584,1059.1127,1009.4457,1040.8567,37941.0],["2009-03-30",1009.177,1024.4797,980.7191,1000.3174,23662.0],["2009-03-31",1015.0833,1032.5338,992.2634,996.8274,38260.0],["2009-04-01",972.9338,1033.8764,957.0941,1021.7953,30569.0],["2009-04-02",1050.5217,1098.8462,1048.3739,1072.2677,45077.0],["2009-04-03",1073.0731,1099.1146,1040.5883,1093.4768,30678.0],["2009-04-06",1072.8043,1076.2945,1049.4475,1067.1665,20798.0],["2009-04-07",1035.2185,1049.4474,1020.7212,1027.4329,25144.0],["2009-04-08",1036.8294,1051.5953,1011.0564,1051.0583,23997.0],["2009-04-09",1089.1809,1122.2026,1074.1465,1120.5918,28920.0],["2009-04-13",1104.4839,1131.5992,1079.2477,1121.6659,30628.0],["2009-04-14",1117.3704,1140.1903,1087.3018,1121.6659,30237.0],["2009-04-15",1119.5179,1125.6928,1099.6512,1117.3702,24168.0],["2009-04-16",1131.331,1156.2987,1105.8264,1146.6338,33539.0],["2009-04-17",1151.4658,1169.9902,1143.1433,1158.446,34215.0],["2009-04-20",1135.358,1143.6806,1103.6785,1112.0011,26734.0],["2009-04-21",1103.9467,1187.9776,1099.3827,1182.8767,42451.0],["2009-04-22",1166.5,1216.1668,1161.3991,1185.5613,44931.0],["2009-04-23",1208.9186,1208.9186,1127.8407,1166.7688,40303.0],["2009-04-24",1183.1454,1223.9528,1183.1454,1214.2878,22298.0],["2009-04-27",1182.0716,1185.2932,1151.1976,1168.1111,21874.0],["2009-04-28",1147.7075,1169.722,1138.0426,1149.3184,31388.0],["2009-04-29",1159.2514,1186.6353,1142.6063,1171.0641,28567.0],["2009-04-30",1187.7091,1203.0119,1131.599,1161.1306,42324.0],["2009-05-01",1161.1307,1199.7904,1132.1361,1177.2389,39429.0],["2009-05-04",1200.0589,1224.7581,1164.621,1219.6572,30975.0],["2009-05-05",1219.6573,1219.6573,1164.0842,1191.7365,34500.0],["2009-05-06",1214.0192,1245.6985,1198.1794,1238.9868,33954.0],["2009-05-07",1256.1692,1270.1296,1176.9707,1196.3004,33492.0],["2009-05-08",1204.3545,1272.5457,1204.3545,1266.9078,31211.0],["2009-05-11",1245.1617,1245.9672,1209.4553,1222.8788,36162.0],["2009-05-12",1234.9602,1247.5783,1195.7636,1241.9404,48159.0],["2009-05-13",1285.1633,1285.1633,1179.6547,1185.0242,68417.0],["2009-05-14",1179.1184,1179.9239,1138.5796,1168.6482,41041.0],["2009-05-15",1157.3724,1177.2391,1135.358,1151.1976,43316.0],["2009-05-18",1167.8426,1203.2805,1165.9633,1198.985,34401.0],["2009-05-19",1207.8448,1241.4035,1201.4015,1227.4431,35929.0],["2009-05-20",1241.94,1273.0824,1222.6102,1225.0264,35743.0],["2009-05-21",1208.65,1208.65,1158.4461,1179.1183,29884.0],["2009-05-22",1185.5615,1198.7165,1167.0371,1180.1921,20596.0],["2009-05-26",1166.7687,1230.6645,1153.8822,1220.7311,29112.0],["2009-05-27",1220.1944,1258.5856,1220.1944,1227.4431,36214.0],["2009-05-28",1249.726,1296.7083,1235.4971,1281.4054,43695.0],["2009-05-29",1290.2647,1300.7349,1269.0556,1279.7943,44442.0],["2009-06-01",1313.0845,1346.6432,1304.225,1325.7025,44116.0],["2009-06-02",1319.7957,1344.7634,1299.6606,1322.212,41466.0],["2009-06-03",1312.4981,1315.1965,1269.3238,1289.8315,37966.0],["2009-06-04",1301.7047,1351.625,1293.6096,1330.3077,33310.0],["2009-06-05",1343.5302,1346.7683,1296.848,1336.2445,37259.0],["2009-06-08",1331.1171,1342.4504,1304.9427,1327.3394,25935.0],["2009-06-09",1335.9747,1355.9428,1313.0383,1336.2445,25702.0],["2009-06-10",1361.8791,1366.4662,1331.1173,1354.0537,29490.0],["2009-06-11",1355.9425,1404.5135,1346.2283,1384.2756,36152.0],["2009-06-12",1333.8153,1351.3549,1307.6409,1333.0057,43003.0],["2009-06-15",1303.0541,1314.3873,1280.1178,1298.7367,23414.0],["2009-06-16",1313.8474,1313.8474,1260.6891,1262.0383,32947.0],["2009-06-17",1255.2922,1269.5937,1220.4829,1230.1971,45437.0],["2009-06-18",1229.9274,1247.7368,1212.6576,1223.1814,22748.0],["2009-06-19",1258.2606,1258.2606,1205.372,1228.3083,28368.0],["2009-06-22",1214.8168,1214.8168,1152.4839,1152.7538,28923.0],["2009-06-23",1170.0233,1174.6106,1131.1664,1154.3726,23476.0],["2009-06-24",1159.4994,1187.5626,1148.7058,1153.5629,27534.0],["2009-06-25",1152.4834,1176.7689,1143.8485,1168.4039,28542.0],["2009-06-26",1164.6264,1174.8802,1154.1026,1170.293,22413.0],["2009-06-29",1184.5946,1195.6581,1172.4519,1176.7693,19828.0],["2009-06-30",1174.6106,1193.4993,1139.8013,1156.8011,18619.0],["2009-07-01",1172.7215,1180.2771,1160.309,1162.4677,19208.0],["2009-07-02",1140.6109,1147.3569,1120.1031,1126.8491,20897.0],["2009-07-06",1111.738,1121.1824,1091.5001,1118.484,17351.0],["2009-07-07",1118.4841,1125.7697,1100.6746,1106.881,24199.0],["2009-07-08",1107.6906,1131.4364,1093.6588,1126.8491,42734.0],["2009-07-09",1138.1825,1152.2142,1119.5636,1134.6747,20519.0],["2009-07-10",1121.7219,1164.0866,1111.1981,1158.6898,26750.0],["2009-07-13",1160.579,1182.1662,1129.8173,1177.8488,27748.0],["2009-07-14",1189.9911,1194.8482,1174.3404,1186.4832,20466.0],["2009-07-15",1207.2609,1238.2924,1200.5149,1236.4036,23405.0],["2009-07-16",1225.3405,1244.4991,1219.6739,1237.7531,17044.0],["2009-07-17",1236.6736,1254.4829,1230.1974,1249.6259,12775.0],["2009-07-20",1261.229,1269.5941,1233.1658,1262.5782,17338.0],["2009-07-21",1262.8478,1281.4667,1232.8957,1259.0701,15041.0],["2009-07-22",1237.2134,1257.7212,1233.7056,1238.2928,17084.0],["2009-07-23",1233.4356,1281.4669,1233.4356,1271.7528,23489.0],["2009-07-24",1265.8162,1288.2128,1255.0226,1285.2446,15708.0],["2009-07-27",1286.3239,1320.8633,1277.9589,1311.6888,20860.0],["2009-07-28",1290.9114,1298.4669,1263.3878,1287.9431,19570.0],["2009-07-29",1274.4509,1274.4509,1201.3245,1204.2927,44008.0],["2009-07-30",1222.642,1234.5149,1189.7216,1209.9596,27376.0],["2009-07-31",1201.0548,1225.0705,1192.6898,1214.277,20274.0],["2009-08-03",1231.0069,1247.4671,1225.0704,1243.1497,16349.0],["2009-08-04",1223.7211,1239.3718,1194.8483,1206.1815,24887.0],["2009-08-05",1204.2927,1214.0069,1190.8007,1207.261,20875.0],["2009-08-06",1211.3087,1230.1974,1189.9914,1225.3403,21021.0],["2009-08-07",1239.3718,1240.721,1216.1656,1227.4988,10122.0],["2009-08-10",1226.15,1233.1659,1197.2772,1208.8802,16151.0],["2009-08-11",1201.0548,1208.6103,1179.4677,1184.5946,15106.0],["2009-08-12",1187.0236,1223.1821,1187.0236,1210.4996,15373.0],["2009-08-13",1218.5942,1231.0069,1205.3722,1214.007,20410.0],["2009-08-14",1212.6577,1212.6577,1170.8326,1184.0548,15075.0],["2009-08-17",1158.1505,1172.452,1147.8966,1157.6108,16399.0],["2009-08-18",1160.0393,1176.4996,1156.8013,1160.8489,22202.0],["2009-08-19",1144.1185,1192.1498,1144.1185,1170.5627,23563.0],["2009-08-20",1167.055,1179.1977,1163.5471,1174.0708,24406.0],["2009-08-21",1187.8327,1208.6104,1180.0073,1194.8485,22131.0],["2009-08-24",1201.5945,1201.8643,1182.9756,1198.3564,26902.0],["2009-08-25",1203.4833,1206.7213,1161.1185,1165.4359,25160.0],["2009-08-26",1156.801,1182.166,1152.4836,1179.7374,23445.0],["2009-08-27",1171.912,1186.2135,1146.0074,1178.3882,17394.0],["2009-08-28",1189.9912,1194.5785,1176.769,1185.4039,24577.0],["2009-08-31",1163.0071,1170.8324,1149.7849,1164.896,21300.0],["2009-09-01",1161.3882,1187.0229,1136.8328,1141.1503,28151.0],["2009-09-02",1144.4075,1148.7506,1124.3206,1131.6497,29066.0],["2009-09-03",1137.3501,1147.9364,1124.8636,1147.6649,20668.0],["2009-09-04",1147.1223,1170.7379,1141.6934,1167.7521,15218.0],["2009-09-08",1181.8672,1210.6403,1181.8672,1207.3829,26090.0],["2009-09-09",1214.9832,1217.4262,1183.7671,1194.6249,27156.0],["2009-09-10",1197.6111,1221.7696,1186.4819,1220.6838,15345.0],["2009-09-11",1225.2984,1239.4134,1191.3678,1209.5546,29537.0],["2009-09-14",1194.3535,1206.297,1181.3242,1198.1537,27113.0],["2009-09-15",1201.1393,1217.1545,1190.2815,1213.8972,22394.0],["2009-09-16",1214.7119,1243.485,1209.2831,1242.6707,23231.0],["2009-09-17",1239.956,1252.4424,1223.3979,1238.5988,23585.0],["2009-09-18",1243.4849,1255.9713,1231.2699,1255.4283,30749.0],["2009-09-21",1236.9705,1262.4863,1232.6275,1256.5145,25206.0],["2009-09-22",1269.272,1280.6726,1255.9713,1276.8724,23917.0],["2009-09-23",1275.7867,1284.4729,1255.4283,1255.4283,26905.0],["2009-09-24",1254.3426,1258.9571,1224.7552,1235.3416,16253.0],["2009-09-25",1232.0843,1249.1852,1228.5555,1241.8562,18622.0],["2009-09-28",1244.0277,1269.272,1240.2275,1263.3002,15742.0],["2009-09-29",1262.2142,1288.8158,1257.0568,1283.3868,21818.0],["2009-09-30",1289.0871,1295.0589,1265.743,1278.2294,26961.0],["2009-10-01",1280.4011,1282.5727,1242.6704,1244.2991,22289.0],["2009-10-02",1228.2842,1252.7142,1223.6697,1228.8271,21043.0],["2009-10-05",1227.4701,1248.9142,1224.7556,1242.1281,24719.0],["2009-10-06",1256.5143,1260.8574,1217.9692,1227.4698,46153.0],["2009-10-07",1223.6697,1236.6989,1208.4688,1222.8553,34664.0],["2009-10-08",1232.627,1255.4283,1226.6553,1251.6281,26369.0],["2009-10-09",1242.6702,1246.4704,1215.2544,1224.212,40533.0],["2009-10-12",1237.2416,1243.4848,1223.1264,1232.8984,20234.0],["2009-10-13",1233.17,1236.4273,1208.1971,1234.5272,25110.0],["2009-10-14",1247.2848,1251.085,1236.1556,1249.4564,18222.0],["2009-10-15",1239.1415,1268.7289,1233.7126,1268.4574,26366.0],["2009-10-16",1261.9429,1271.172,1240.2274,1263.843,21771.0],["2009-10-19",1269.5436,1276.8726,1252.1712,1273.8867,14083.0],["2009-10-20",1271.9864,1271.9864,1225.5695,1239.9559,26744.0],["2009-10-21",1233.4414,1269.815,1233.4414,1241.8562,22804.0],["2009-10-22",1237.513,1260.8572,1216.6118,1255.1569,14660.0],["2009-10-23",1257.0569,1266.5574,1214.9831,1228.2838,31245.0],["2009-10-26",1231.8128,1257.8714,1195.4392,1200.5967,19846.0],["2009-10-27",1205.2112,1209.5543,1176.7096,1188.3817,29335.0],["2009-10-28",1189.1962,1205.2113,1167.2092,1167.4806,39627.0],["2009-10-29",1175.0807,1208.4683,1171.5519,1176.7094,37956.0],["2009-10-30",1172.6381,1172.6381,1106.6773,1131.1073,53329.0],["2009-11-02",1132.4638,1165.0371,1130.0209,1155.5366,46714.0],["2009-11-03",1143.5935,1184.0387,1132.7358,1180.7814,30489.0],["2009-11-04",1191.3677,1196.7966,1164.7663,1166.9377,32488.0],["2009-11-05",1178.3382,1207.9255,1169.3804,1207.9255,28746.0],["2009-11-06",1192.4534,1222.3122,1176.7096,1185.9387,22447.0],["2009-11-09",1200.3254,1224.4838,1199.7824,1219.8693,16318.0],["2009-11-10",1213.3547,1232.0845,1206.0258,1228.8271,22215.0],["2009-11-11",1236.6987,1249.9995,1225.5695,1244.5706,24081.0],["2009-11-12",1239.1417,1250.2708,1209.0113,1215.7975,24729.0],["2009-11-13",1216.8833,1222.8551,1201.1395,1211.4543,22531.0],["2009-11-16",1215.5259,1236.1556,1215.5259,1229.9125,24710.0],["2009-11-17",1224.7554,1248.6424,1215.7977,1240.4991,24636.0],["2009-11-18",1244.5707,1248.0995,1235.0702,1241.042,24595.0],["2009-11-19",1231.2698,1236.6986,1201.6824,1214.9832,25448.0],["2009-11-20",1210.6403,1212.8118,1192.9964,1207.3829,19428.0],["2009-11-23",1221.2263,1267.1003,1221.2263,1227.1981,23393.0],["2009-11-24",1224.7552,1227.4697,1207.6542,1221.7693,13767.0],["2009-11-25",1227.4694,1243.4845,1214.1686,1239.4128,12685.0],["2009-11-27",1204.1255,1214.9832,1180.2384,1206.5685,16994.0],["2009-11-30",1203.8536,1224.7548,1196.2532,1220.1403,18702.0],["2009-12-01",1233.4414,1254.8855,1228.0126,1245.9279,21740.0],["2009-12-02",1243.4715,1259.3015,1236.6483,1246.7467,19146.0],["2009-12-03",1245.109,1248.1112,1219.4535,1222.1829,24664.0],["2009-12-04",1233.6461,1255.2075,1202.5319,1213.4492,20779.0],["2009-12-07",1213.9949,1238.2856,1207.7174,1215.0865,21412.0],["2009-12-08",1208.2632,1216.724,1199.5294,1209.0819,18014.0],["2009-12-09",1209.355,1223.8203,1195.4355,1210.1738,21951.0],["2009-12-10",1215.3596,1221.9099,1199.8025,1206.3528,19012.0],["2009-12-11",1208.8094,1213.7221,1195.7087,1205.8071,16309.0],["2009-12-14",1215.0865,1231.1894,1215.0865,1221.3639,19781.0],["2009-12-15",1213.9948,1248.6569,1213.9948,1239.3773,29078.0],["2009-12-16",1249.2032,1286.5946,1244.5633,1274.5857,40564.0],["2009-12-17",1271.3103,1280.317,1258.7555,1264.76,17292.0],["2009-12-18",1278.6794,1278.9523,1253.024,1273.2208,31313.0],["2009-12-21",1280.044,1290.6883,1276.223,1282.7733,12282.0],["2009-12-22",1287.4136,1290.9616,1266.3979,1269.1272,19081.0],["2009-12-23",1278.679,1291.7796,1268.5806,1290.9608,15153.0],["2009-12-24",1295.874,1308.1558,1292.8718,1303.516,4852.0],["2009-12-28",1309.2475,1316.0708,1298.6033,1311.704,19174.0],["2009-12-29",1319.3466,1319.3466,1304.8812,1315.2526,18541.0],["2009-12-30",1312.5228,1316.6168,1305.6996,1313.6146,13082.0],["2009-12-31",1317.7083,1327.261,1307.61,1308.7017,10404.0],["2010-01-04",1327.2613,1352.3708,1325.3508,1337.0868,21942.0],["2010-01-05",1339.8158,1353.7353,1331.3549,1349.0955,21750.0],["2010-01-06",1349.3685,1368.2007,1337.9054,1364.6526,23681.0],["2010-01-07",1358.921,1367.6548,1349.3684,1358.3751,17041.0],["2010-01-08",1358.6481,1392.4915,1356.4648,1391.9457,20268.0],["2010-01-11",1396.0397,1403.6817,1372.0218,1375.5698,19118.0],["2010-01-12",1364.1064,1366.0169,1353.7351,1357.0103,13714.0],["2010-01-13",1355.3727,1375.8425,1343.9096,1361.6501,12059.0],["2010-01-14",1359.74,1382.6661,1352.9166,1380.4827,14759.0],["2010-01-15",1384.0306,1388.1246,1358.6481,1370.1112,16461.0],["2010-01-19",1363.8337,1402.5899,1363.8337,1402.0441,14396.0],["2010-01-20",1386.4875,1386.4875,1368.747,1373.6597,24574.0],["2010-01-21",1372.8404,1383.7576,1331.3549,1335.4489,34537.0],["2010-01-22",1332.9927,1334.3574,1300.241,1302.9703,18519.0],["2010-01-25",1308.1561,1328.6259,1307.3372,1312.7959,15277.0],["2010-01-26",1307.6101,1343.091,1298.0576,1305.6996,14384.0],["2010-01-27",1298.8763,1317.7085,1279.4982,1303.7891,13897.0],["2010-01-28",1308.9746,1313.6145,1271.8561,1289.0507,13175.0],["2010-01-29",1295.0552,1316.6167,1277.5876,1277.8606,22549.0],["2010-02-01",1284.9571,1328.8988,1284.9571,1328.626,20956.0],["2010-02-02",1316.8897,1325.0776,1256.572,1290.6884,57672.0],["2010-02-03",1280.8631,1285.5029,1253.0242,1258.7557,34329.0],["2010-02-04",1245.1089,1250.5675,1222.4557,1223.5474,45579.0],["2010-02-05",1219.7266,1227.6416,1172.5096,1199.8027,55490.0],["2010-02-08",1204.1694,1221.9099,1184.7913,1201.713,16089.0],["2010-02-09",1215.3596,1236.6481,1209.0821,1221.637,13119.0],["2010-02-10",1218.9075,1224.0932,1192.1603,1210.7196,22766.0],["2010-02-11",1206.3527,1225.4578,1197.6189,1217.8158,24267.0],["2010-02-12",1203.8966,1217.8161,1189.4312,1217.5431,20113.0],["2010-02-16",1232.2813,1248.657,1228.4602,1247.2925,14601.0],["2010-02-17",1253.5701,1256.2994,1233.919,1251.6595,20764.0],["2010-02-18",1254.1155,1266.3974,1238.0126,1260.12,14068.0],["2010-02-19",1261.4847,1270.2184,1253.0238,1260.12,13541.0],["2010-02-22",1265.033,1269.127,1250.8407,1260.3932,13718.0],["2010-02-23",1254.3885,1262.0305,1228.46,1235.0104,19263.0],["2010-02-24",1235.0107,1249.476,1211.2657,1226.5498,28545.0],["2010-02-25",1212.0844,1220.8182,1187.7936,1219.4535,23321.0],["2010-02-26",1220.2724,1222.7288,1201.7132,1216.4514,13327.0],["2010-03-01",1221.091,1240.469,1211.2654,1240.469,23907.0],["2010-03-02",1241.2882,1251.3865,1231.7355,1238.5588,17909.0],["2010-03-03",1246.2428,1268.1981,1243.2238,1255.5737,22745.0],["2010-03-04",1255.5741,1275.334,1248.7131,1266.5519,21945.0],["2010-03-05",1277.5292,1287.4091,1273.4125,1280.8225,16024.0],["2010-03-08",1276.7061,1296.1915,1276.7061,1295.0938,16247.0],["2010-03-09",1289.8793,1303.6014,1289.6048,1298.1125,14595.0],["2010-03-10",1305.5225,1328.3012,1294.8192,1318.1469,19521.0],["2010-03-11",1313.4815,1329.948,1309.3648,1326.1058,11619.0],["2010-03-12",1333.5158,1340.9257,1317.5982,1334.3391,15485.0],["2010-03-15",1330.4969,1337.6323,1316.5003,1329.1246,13401.0],["2010-03-16",1332.9667,1357.3921,1331.0456,1355.7454,18017.0],["2010-03-17",1353.8243,1377.7008,1353.5499,1370.5653,15807.0],["2010-03-18",1365.0766,1372.2121,1335.7112,1344.7678,13280.0],["2010-03-19",1313.7557,1354.6476,1304.1502,1313.7557,26375.0],["2010-03-22",1298.9361,1328.3014,1295.9173,1324.4592,11960.0],["2010-03-23",1329.1242,1335.9853,1316.2254,1332.4175,14313.0],["2010-03-24",1322.538,1335.7112,1299.4848,1313.2069,31663.0],["2010-03-25",1323.0871,1323.0871,1258.3187,1262.9843,29444.0],["2010-03-26",1270.1195,1295.0938,1269.8452,1286.8606,37588.0],["2010-03-29",1284.9394,1304.1503,1273.1383,1304.1503,25950.0],["2010-03-30",1308.267,1312.1092,1290.4283,1300.0338,15488.0],["2010-03-31",1306.0716,1317.3238,1296.1917,1297.2896,19521.0],["2010-04-01",1307.7182,1326.1058,1307.7182,1326.1058,18104.0],["2010-04-05",1334.0645,1351.6288,1325.5568,1351.6288,13398.0],["2010-04-06",1348.3355,1361.7831,1342.8466,1355.7454,8063.0],["2010-04-07",1347.7866,1354.3731,1333.5155,1342.0232,16067.0],["2010-04-08",1332.9668,1343.1212,1321.7146,1339.8279,8913.0],["2010-04-09",1343.6699,1359.5876,1337.9066,1359.3131,16049.0],["2010-04-12",1356.2946,1371.3889,1353.8246,1358.4901,10422.0],["2010-04-13",1360.1365,1360.9597,1330.2222,1343.6699,12850.0],["2010-04-14",1355.1967,1372.2121,1335.1624,1369.4677,17710.0],["2010-04-15",1363.9788,1372.2121,1360.1367,1363.7043,16675.0],["2010-04-16",1357.3921,1366.4487,1323.3613,1353.0011,21799.0],["2010-04-19",1345.3163,1360.1362,1336.5342,1357.9407,19121.0],["2010-04-20",1364.8023,1391.6975,1363.9789,1391.1487,21229.0],["2010-04-21",1388.6783,1405.4193,1380.4451,1390.0505,18073.0],["2010-04-22",1376.3291,1401.3034,1369.468,1399.9312,14555.0],["2010-04-23",1401.0285,1422.1606,1388.9531,1420.2395,19735.0],["2010-04-26",1417.4948,1438.0781,1416.6715,1436.9802,23135.0],["2010-04-27",1428.4726,1435.8826,1400.754,1403.7728,26018.0],["2010-04-28",1412.006,1436.9802,1401.5771,1436.9802,28257.0],["2010-04-29",1443.8416,1461.1314,1422.435,1455.6426,45269.0],["2010-04-30",1447.4091,1566.5171,1444.3903,1471.2856,115057.0],["2010-05-03",1480.8912,1493.2411,1424.3561,1435.6082,77475.0],["2010-05-04",1414.4763,1427.9239,1382.3665,1397.7352,36825.0],["2010-05-05",1380.9943,1412.5552,1357.6666,1388.1298,33694.0],["2010-05-06",1378.2496,1398.8328,1259.6905,1339.2788,47880.0],["2010-05-07",1333.5156,1355.1966,1315.128,1329.399,73712.0],["2010-05-10",1370.0166,1380.1709,1345.5912,1370.0166,40458.0],["2010-05-11",1353.8242,1406.7915,1353.8242,1385.6595,25646.0],["2010-05-12",1390.8741,1409.8107,1385.6597,1401.8518,33058.0],["2010-05-13",1403.2244,1415.5743,1368.3702,1371.1146,23879.0],["2010-05-14",1360.411,1363.1554,1324.1846,1335.7112,27509.0],["2010-05-17",1339.5535,1350.8057,1293.7216,1333.5157,48264.0],["2010-05-18",1349.708,1357.6667,1303.3271,1307.9927,24992.0],["2010-05-19",1304.9739,1309.9138,1262.4353,1300.3083,55251.0],["2010-05-20",1281.6465,1282.4697,1160.8917,1177.3583,139627.0],["2010-05-21",1155.6772,1183.6703,1139.7595,1181.4749,82147.0],["2010-05-24",1174.8881,1182.298,1135.094,1136.7406,45390.0],["2010-05-25",1110.6683,1150.1879,1099.1416,1147.9924,59297.0],["2010-05-26",1155.4024,1169.6734,1141.6802,1147.9924,53500.0],["2010-05-27",1172.6926,1188.8847,1160.3427,1182.847,68445.0],["2010-05-28",1183.1214,1183.1214,1129.0563,1147.444,70857.0],["2010-06-01",1128.233,1186.9636,1116.7064,1134.8196,92582.0],["2010-06-02",1144.4833,1153.595,1130.6777,1150.2816,46364.0],["2010-06-03",1158.8409,1158.8409,1118.5286,1139.5131,49566.0],["2010-06-04",1114.6632,1148.0727,1106.3799,1112.7305,46981.0],["2010-06-07",1112.7306,1126.5362,1101.6862,1103.895,50812.0],["2010-06-08",1116.8723,1118.529,1094.5073,1114.1112,46956.0],["2010-06-09",1117.4242,1146.692,1097.8203,1104.447,49340.0],["2010-06-10",1121.8419,1153.0425,1121.8419,1151.1097,33864.0],["2010-06-11",1137.8564,1157.7364,1120.7374,1143.3785,31533.0],["2010-06-14",1151.6621,1153.5948,1124.8792,1134.267,42337.0],["2010-06-15",1141.4458,1186.7283,1141.4458,1184.2432,37420.0],["2010-06-16",1169.333,1177.3403,1132.058,1162.4303,56894.0],["2010-06-17",1175.1317,1179.2734,1153.3188,1177.0645,35842.0],["2010-06-18",1176.788,1195.8397,1172.3702,1192.5264,25287.0],["2010-06-21",1206.3323,1206.8846,1170.7139,1177.0645,26586.0],["2010-06-22",1182.3106,1187.2807,1140.8938,1142.2744,45973.0],["2010-06-23",1146.14,1149.4533,1124.6033,1140.6178,28604.0],["2010-06-24",1131.5061,1135.0956,1113.0067,1117.1483,34568.0],["2010-06-25",1119.3572,1127.6405,1085.9477,1115.7677,70832.0],["2010-06-28",1119.6335,1119.6335,1102.5146,1103.895,32838.0],["2010-06-29",1084.5674,1090.9179,1074.9034,1080.1495,39364.0],["2010-06-30",1074.0748,1100.0293,1067.172,1069.1047,35907.0],["2010-07-01",1069.105,1078.2166,1048.9488,1058.3367,40573.0],["2010-07-02",1066.0676,1071.5898,1055.5754,1062.7543,29921.0],["2010-07-06",1084.5671,1091.4698,1054.747,1064.687,26592.0],["2010-07-07",1064.6868,1111.0737,1064.6868,1107.208,35207.0],["2010-07-08",1114.9393,1127.9165,1108.3126,1126.8121,20947.0],["2010-07-09",1122.3942,1136.7521,1117.9764,1136.7521,17667.0],["2010-07-12",1135.0955,1139.7895,1113.8349,1124.3271,27869.0],["2010-07-13",1139.2369,1162.9825,1125.7074,1147.7964,29152.0],["2010-07-14",1144.2071,1163.5349,1137.3043,1150.8337,17620.0],["2010-07-15",1145.0355,1146.4161,1124.6032,1138.4088,20212.0],["2010-07-16",1127.6406,1129.0212,1101.1339,1103.3428,24422.0],["2010-07-19",1108.5886,1117.148,1095.8875,1107.208,23799.0],["2010-07-20",1092.5744,1136.7523,1087.0521,1135.3717,20618.0],["2010-07-21",1092.2982,1130.6777,1077.112,1089.261,71836.0],["2010-07-22",1104.7228,1107.7601,1089.5367,1095.059,35731.0],["2010-07-23",1088.1561,1105.8272,1078.7683,1102.2378,28672.0],["2010-07-26",1104.4469,1131.2297,1093.9547,1131.2297,29379.0],["2010-07-27",1139.5129,1141.998,1123.4985,1132.8862,29363.0],["2010-07-28",1132.3341,1133.4387,1106.3797,1117.7002,22342.0],["2010-07-29",1122.6705,1133.9911,1104.9994,1119.3572,17487.0],["2010-07-30",1106.1037,1134.2671,1100.8576,1131.506,21030.0],["2010-08-02",1145.8638,1164.9155,1142.2743,1159.9454,25789.0],["2010-08-03",1154.6995,1174.8557,1141.9984,1167.4006,18414.0],["2010-08-04",1173.4753,1184.5197,1165.1918,1178.9974,18857.0],["2010-08-05",1166.572,1166.572,1109.9691,1122.6703,43598.0],["2010-08-06",1108.5888,1115.4917,1090.0893,1111.35,31853.0],["2010-08-09",1111.9023,1120.1857,1096.7162,1101.134,19347.0],["2010-08-10",1091.4699,1106.38,1086.4999,1099.4772,25380.0],["2010-08-11",1083.4625,1087.6042,1071.8659,1083.4625,34816.0],["2010-08-12",1072.9702,1084.2908,1066.6197,1078.2163,28027.0],["2010-08-13",1075.1793,1088.7087,1073.5227,1077.1121,18442.0],["2010-08-16",1069.9329,1085.1191,1068.8285,1082.9102,17168.0],["2010-08-17",1088.7087,1109.6933,1083.4626,1104.7233,19186.0],["2010-08-18",1105.8273,1121.8419,1092.5741,1109.693,17558.0],["2010-08-19",1100.5815,1109.1409,1080.9776,1090.9176,19164.0],["2010-08-20",1085.1193,1091.1938,1079.3209,1088.4326,28012.0],["2010-08-23",1090.9174,1107.7603,1083.4624,1098.9247,32584.0],["2010-08-24",1084.5669,1108.3125,1079.5968,1092.0219,25535.0],["2010-08-25",1085.3953,1096.1636,1076.0074,1092.8502,17549.0],["2010-08-26",1092.0216,1113.0061,1092.0216,1101.6855,17754.0],["2010-08-27",1108.0367,1130.4018,1096.4401,1123.499,28446.0],["2010-08-30",1117.4243,1137.0282,1114.6632,1124.051,20919.0],["2010-08-31",1119.6338,1120.186,1101.4104,1106.6565,26632.0],["2010-09-01",1125.5494,1157.2237,1121.1039,1144.4429,28210.0],["2010-09-02",1149.722,1164.7256,1142.4981,1158.8909,18932.0],["2010-09-03",1169.7269,1170.0046,1139.9974,1147.7771,22633.0],["2010-09-07",1136.9412,1150.2778,1129.9951,1141.3867,15503.0],["2010-09-08",1138.6083,1154.4456,1136.6634,1143.8875,14685.0],["2010-09-09",1155.5565,1158.3349,1139.1637,1148.8882,23045.0],["2010-09-10",1149.9997,1171.3938,1148.6105,1167.7817,22289.0],["2010-09-13",1178.3399,1185.2859,1171.6716,1180.2848,16191.0],["2010-09-14",1179.729,1194.177,1171.6716,1189.7314,20671.0],["2010-09-15",1180.8408,1203.0683,1177.7844,1193.0659,25674.0],["2010-09-16",1188.0645,1199.734,1170.5603,1174.4501,13184.0],["2010-09-17",1168.0595,1179.7289,1160.2798,1161.1134,25594.0],["2010-09-20",1168.06,1186.9535,1156.1127,1184.175,22534.0],["2010-09-21",1186.6752,1203.3459,1180.8405,1193.3435,20665.0],["2010-09-22",1189.176,1204.4575,1188.8982,1191.9545,15785.0],["2010-09-23",1184.1748,1198.0671,1178.0622,1191.3988,20076.0],["2010-09-24",1206.1246,1227.5186,1203.0682,1218.9054,20113.0],["2010-09-27",1221.9614,1222.5171,1212.5147,1213.9039,12964.0],["2010-09-28",1214.46,1228.3523,1203.9019,1224.7402,17304.0],["2010-09-29",1223.073,1244.1892,1217.516,1238.6323,19645.0],["2010-09-30",1244.4669,1250.0237,1230.8525,1245.0226,30702.0],["2010-10-01",1258.359,1268.3614,1219.7386,1221.6835,33161.0],["2010-10-04",1220.5725,1222.5175,1189.4539,1205.0132,16194.0],["2010-10-05",1212.7928,1231.1305,1206.1245,1223.6287,13569.0],["2010-10-06",1222.795,1227.7963,1216.1267,1222.5172,16018.0],["2010-10-07",1226.6849,1230.5748,1208.625,1225.5735,14431.0],["2010-10-08",1224.4619,1248.3565,1222.2391,1246.4116,15016.0],["2010-10-11",1246.4118,1259.4704,1243.0776,1248.9124,11439.0],["2010-10-12",1246.9677,1279.7533,1233.6311,1264.7498,23579.0],["2010-10-13",1274.7519,1279.1973,1263.6381,1266.6943,10729.0],["2010-10-14",1266.9724,1274.4741,1251.413,1262.249,7508.0],["2010-10-15",1266.4167,1275.3077,1250.5795,1265.3053,10711.0],["2010-10-18",1259.7486,1294.4792,1256.1366,1291.7007,16349.0],["2010-10-19",1275.3077,1286.9773,1255.5808,1259.4706,15078.0],["2010-10-20",1262.8046,1284.7544,1262.8046,1277.8082,12199.0],["2010-10-21",1282.2539,1291.9784,1254.4694,1270.5844,13888.0],["2010-10-22",1280.5865,1290.5889,1270.862,1286.6991,7434.0],["2010-10-25",1221.6836,1298.091,1221.6836,1281.4203,31595.0],["2010-10-26",1274.7521,1294.479,1265.5832,1267.2502,12003.0],["2010-10-27",1258.9148,1278.6418,1253.0801,1277.2526,10286.0],["2010-10-28",1285.5882,1288.6445,1267.5283,1279.7534,12326.0],["2010-10-29",1276.1413,1288.3664,1275.03,1281.6982,9951.0],["2010-11-01",1288.6444,1306.7043,1285.3102,1294.2013,17772.0],["2010-11-02",1310.0385,1338.3787,1300.5918,1323.9308,33635.0],["2010-11-03",1305.3151,1328.9319,1291.9786,1321.4302,21908.0],["2010-11-04",1333.3776,1359.7728,1326.7093,1356.1608,23886.0],["2010-11-05",1354.4934,1378.1101,1354.4934,1375.3317,23520.0],["2010-11-08",1374.7764,1378.9441,1359.7728,1368.386,12868.0],["2010-11-09",1373.387,1379.7774,1340.8792,1348.6588,11306.0],["2010-11-10",1348.937,1362.2736,1328.3765,1362.2736,17419.0],["2010-11-11",1349.2145,1376.1654,1348.9366,1372.2756,9898.0],["2010-11-12",1359.7725,1364.218,1323.0969,1327.2646,13745.0],["2010-11-15",1330.5987,1343.3795,1319.7627,1333.3772,16861.0],["2010-11-16",1321.9855,1328.9316,1294.2011,1310.5939,11495.0],["2010-11-17",1311.7056,1324.4865,1305.8709,1317.8182,10236.0],["2010-11-18",1335.8777,1359.2167,1331.1543,1355.3268,11520.0],["2010-11-19",1353.1042,1353.1042,1319.4849,1338.1005,15906.0],["2010-11-22",1330.8767,1336.1557,1316.151,1335.3223,19322.0],["2010-11-23",1319.2071,1326.9867,1310.5939,1317.2622,13646.0],["2010-11-24",1326.1537,1347.27,1323.0974,1338.9346,12908.0],["2010-11-26",1326.4312,1349.2145,1326.4312,1327.8204,5964.0],["2010-11-29",1322.8189,1377.5544,1315.5949,1376.7208,21486.0],["2010-11-30",1361.4396,1383.6672,1351.4372,1363.9402,24428.0],["2010-12-01",1387.678,1402.7584,1382.9304,1396.056,17462.0],["2010-12-02",1396.3353,1415.3255,1396.3353,1399.9658,23625.0],["2010-12-03",1393.822,1405.8305,1392.4256,1402.4792,14446.0],["2010-12-06",1401.6413,1406.6681,1388.7951,1402.7584,21585.0],["2010-12-07",1417.0008,1420.9105,1393.5424,1406.3887,21725.0],["2010-12-08",1407.785,1424.2617,1399.9655,1416.4423,21914.0],["2010-12-09",1423.1447,1423.1447,1402.7582,1416.4423,10711.0],["2010-12-10",1413.6499,1427.0548,1394.1013,1422.8657,11845.0],["2010-12-13",1427.613,1456.3775,1425.6581,1445.4861,16337.0],["2010-12-14",1448.5583,1453.5851,1417.2804,1420.3523,13435.0],["2010-12-15",1415.6044,1430.6849,1403.8752,1403.8752,11566.0],["2010-12-16",1410.0194,1410.0194,1389.9122,1404.7134,11160.0],["2010-12-17",1409.1817,1411.4158,1394.939,1402.4792,24351.0],["2010-12-20",1414.4875,1451.0715,1413.0912,1437.1082,29497.0],["2010-12-21",1440.4594,1450.5131,1432.3607,1445.7655,12106.0],["2010-12-22",1449.1169,1463.9181,1440.1803,1459.4497,16973.0],["2010-12-23",1456.9361,1470.8994,1456.9361,1461.4044,7093.0],["2010-12-27",1456.0983,1456.9361,1442.4143,1447.7203,7111.0],["2010-12-28",1446.3239,1482.07,1442.6935,1471.4579,16229.0],["2010-12-29",1471.7372,1489.8896,1466.4311,1486.259,13442.0],["2010-12-30",1486.5385,1499.3847,1482.3494,1496.0336,11777.0],["2010-12-31",1494.6376,1512.5107,1493.2413,1503.5741,14812.0],["2011-01-03",1521.726,1524.7979,1488.4932,1493.7993,13894.0],["2011-01-04",1501.3398,1505.8081,1467.5484,1474.5302,23948.0],["2011-01-05",1468.386,1510.5554,1461.1251,1506.087,17682.0],["2011-01-06",1503.2946,1511.1141,1465.5935,1477.0435,25882.0],["2011-01-07",1496.8713,1535.9688,1496.8713,1533.4553,27940.0],["2011-01-10",1525.0776,1528.1495,1496.3131,1517.5374,15379.0],["2011-01-11",1531.2212,1567.5259,1531.2212,1548.2565,25169.0],["2011-01-12",1553.2834,1563.6162,1536.2481,1555.2383,17146.0],["2011-01-13",1555.5173,1570.3185,1534.8516,1547.4186,16653.0],["2011-01-14",1542.3918,1572.8319,1538.2028,1572.8319,27054.0],["2011-01-18",1549.3735,1561.9406,1527.0321,1561.6613,32848.0],["2011-01-19",1560.5445,1566.9676,1532.0592,1535.4104,21430.0],["2011-01-20",1526.4738,1533.7347,1497.4299,1527.8701,17385.0],["2011-01-21",1557.4724,1564.7333,1515.5824,1522.5641,29298.0],["2011-01-24",1525.0772,1525.0772,1494.9163,1516.1406,20733.0],["2011-01-25",1513.3479,1513.6271,1479.8358,1499.1052,23340.0],["2011-01-26",1506.0872,1582.0479,1506.0872,1578.6967,39153.0],["2011-01-27",1579.8139,1616.6771,1564.4542,1612.7673,34370.0],["2011-01-28",1616.3975,1629.523,1605.7854,1619.1902,50635.0],["2011-01-31",1621.7039,1671.1342,1616.1185,1661.3597,40715.0],["2011-02-01",1666.6659,1672.8098,1651.3062,1669.4586,30467.0],["2011-02-02",1654.099,1686.7732,1654.099,1670.2965,38353.0],["2011-02-03",1666.9453,1673.3684,1631.4784,1658.5673,44079.0],["2011-02-04",1662.477,1668.9001,1524.7983,1549.9324,121160.0],["2011-02-07",1540.7163,1571.4356,1535.6895,1557.4723,50803.0],["2011-02-08",1556.3552,1564.7332,1536.5273,1554.9589,26229.0],["2011-02-09",1552.1664,1556.9139,1527.5909,1536.2482,23963.0],["2011-02-10",1530.9422,1555.5177,1530.663,1552.725,18079.0],["2011-02-11",1554.6797,1569.7602,1543.7884,1551.0493,18262.0],["2011-02-14",1556.914,1586.237,1553.0042,1574.2285,21530.0],["2011-02-15",1568.3637,1584.0026,1556.0759,1580.9307,17800.0],["2011-02-16",1587.6331,1670.5753,1586.516,1632.0365,45905.0],["2011-02-17",1626.7304,1711.6277,1621.1452,1708.5557,52111.0],["2011-02-18",1712.4656,1725.3118,1689.5657,1707.1594,47911.0],["2011-02-22",1708.5557,1737.0411,1694.5924,1706.0424,44811.0],["2011-02-23",1711.9071,1748.2119,1703.5292,1737.0413,53404.0],["2011-02-24",1740.6715,1749.608,1669.7377,1674.4852,69614.0],["2011-02-25",1686.2145,1721.9607,1674.2061,1721.9607,18200.0],["2011-02-28",1724.7532,1743.4641,1715.2581,1737.3202,29273.0],["2011-03-01",1739.8333,1751.004,1709.9517,1717.2126,37237.0],["2011-03-02",1717.4934,1767.6863,1717.4934,1753.3856,33830.0],["2011-03-03",1754.2268,1781.987,1745.5342,1780.5851,29701.0],["2011-03-04",1774.977,1778.6223,1737.122,1750.3011,31353.0],["2011-03-07",1758.9937,1777.2202,1705.9968,1714.6895,27711.0],["2011-03-08",1732.355,1732.355,1698.7063,1704.3143,24196.0],["2011-03-09",1714.4092,1730.112,1707.9598,1710.7639,19679.0],["2011-03-10",1693.098,1693.098,1644.868,1647.9524,29190.0],["2011-03-11",1648.7939,1707.1186,1630.0066,1693.6591,18312.0],["2011-03-14",1677.9561,1696.7433,1666.7397,1692.5372,21362.0],["2011-03-15",1631.6891,1682.4427,1631.6891,1665.6183,27683.0],["2011-03-16",1664.2163,1674.8718,1609.537,1615.7059,29732.0],["2011-03-17",1650.1957,1659.1688,1632.5301,1643.4659,22965.0],["2011-03-18",1662.2532,1668.4222,1623.8375,1630.8477,35514.0],["2011-03-21",1650.1959,1703.7537,1649.0743,1693.9395,24351.0],["2011-03-22",1696.463,1705.436,1688.6116,1690.5745,17078.0],["2011-03-23",1685.2466,1693.3784,1662.2531,1679.9188,14638.0],["2011-03-24",1688.0507,1694.5001,1666.7397,1689.7332,12360.0],["2011-03-25",1705.4359,1730.3921,1692.8176,1712.1656,24115.0],["2011-03-28",1711.8854,1737.9633,1698.7063,1710.4834,21402.0],["2011-03-29",1707.1185,1717.7739,1704.5948,1716.6523,16263.0],["2011-03-30",1719.456,1721.9796,1673.7496,1674.8712,28656.0],["2011-03-31",1676.5541,1695.0609,1673.1892,1678.2365,29171.0],["2011-04-01",1693.0978,1698.9863,1673.7497,1677.6754,14046.0],["2011-04-04",1683.0034,1690.5744,1669.2635,1683.5642,18259.0],["2011-04-05",1683.5644,1689.1726,1666.1791,1677.3954,14741.0],["2011-04-06",1681.8818,1695.9021,1639.5403,1651.5978,13795.0],["2011-04-07",1648.5135,1656.9257,1633.9322,1654.6824,14716.0],["2011-04-08",1662.2533,1698.9866,1655.804,1661.1317,19527.0],["2011-04-11",1663.0944,1667.5809,1613.4623,1617.6685,15395.0],["2011-04-12",1609.5369,1609.5369,1568.0367,1591.3104,18120.0],["2011-04-13",1605.8915,1606.4524,1569.1581,1582.0569,18185.0],["2011-04-14",1577.2899,1596.638,1575.8879,1589.9082,12391.0],["2011-04-15",1591.8708,1616.827,1591.0296,1615.1447,19360.0],["2011-04-18",1596.0771,1608.1346,1579.8134,1597.4791,17695.0],["2011-04-19",1593.834,1608.6956,1584.5806,1599.1617,16368.0],["2011-04-20",1620.7533,1621.0338,1600.2836,1608.6958,17704.0],["2011-04-21",1612.3409,1644.0269,1608.1348,1639.5404,9486.0],["2011-04-25",1639.5406,1649.9158,1618.5101,1631.4088,11380.0],["2011-04-26",1633.3715,1643.4662,1612.0606,1641.7838,17729.0],["2011-04-27",1639.8209,1642.0641,1599.7227,1628.885,20649.0],["2011-04-28",1624.1177,1661.4118,1622.9961,1649.9152,14669.0],["2011-04-29",1647.672,1674.5911,1637.5774,1668.7025,10633.0],["2011-05-02",1672.9087,1680.76,1617.9489,1628.324,12834.0],["2011-05-03",1620.7531,1630.2869,1584.861,1598.3206,15844.0],["2011-05-04",1597.4792,1601.6853,1566.9148,1582.6176,18668.0],["2011-05-05",1571.4014,1582.3374,1528.7796,1539.4351,30768.0],["2011-05-06",1559.9045,1578.4113,1518.6847,1536.0699,32671.0],["2011-05-09",1539.7153,1571.1209,1536.3504,1564.952,19279.0],["2011-05-10",1566.6342,1586.8235,1555.9788,1577.2897,22791.0],["2011-05-11",1570.5603,1570.5603,1533.5466,1549.8102,13463.0],["2011-05-12",1543.9215,1571.1209,1519.5261,1566.354,20398.0],["2011-05-13",1566.0737,1596.0772,1554.0161,1557.1006,22943.0],["2011-05-16",1550.6513,1583.4589,1547.2864,1551.4926,23690.0],["2011-05-17",1548.6885,1562.7088,1524.0127,1546.4452,21582.0],["2011-05-18",1550.6514,1603.6484,1546.1649,1601.6855,30910.0],["2011-05-19",1566.0737,1593.834,1460.921,1499.0564,129224.0],["2011-05-20",1491.4853,1511.9551,1454.4716,1502.7017,67341.0],["2011-05-23",1474.661,1477.465,1448.0223,1453.9109,49631.0],["2011-05-24",1460.6406,1488.1204,1434.5627,1440.7316,36695.0],["2011-05-25",1438.4884,1469.3332,1437.3667,1462.323,24685.0],["2011-05-26",1454.4719,1490.0836,1449.1441,1488.9619,24719.0],["2011-05-27",1490.0834,1520.3673,1490.0834,1505.7861,17555.0],["2011-05-31",1525.4148,1534.6682,1510.2728,1532.4249,66473.0],["2011-06-01",1531.0163,1541.7207,1482.0013,1484.2548,22481.0],["2011-06-02",1490.1704,1506.5087,1477.494,1494.6775,22190.0],["2011-06-03",1471.8602,1506.5088,1471.0151,1494.9592,24794.0],["2011-06-06",1490.4523,1491.2975,1458.339,1460.3109,26691.0],["2011-06-07",1471.2968,1478.6209,1456.9303,1461.7191,14533.0],["2011-06-08",1461.7192,1467.3531,1445.0992,1447.9161,21880.0],["2011-06-09",1455.2402,1480.8745,1447.0711,1470.4518,23371.0],["2011-06-10",1458.6205,1460.874,1431.5777,1432.9862,21508.0],["2011-06-13",1430.1693,1438.0568,1378.9007,1393.2672,26393.0],["2011-06-14",1411.8591,1435.5216,1406.5069,1423.127,18845.0],["2011-06-15",1407.9152,1433.5495,1400.0277,1411.5773,20919.0],["2011-06-16",1409.3238,1418.0564,1385.6613,1415.2394,26762.0],["2011-06-17",1426.7888,1444.2539,1420.0281,1427.3522,29075.0],["2011-06-20",1426.7887,1452.1413,1421.9999,1441.4369,14310.0],["2011-06-21",1449.043,1482.5648,1449.043,1456.6488,21616.0],["2011-06-22",1451.2964,1480.0294,1436.6482,1459.7473,13795.0],["2011-06-23",1438.62,1450.7329,1395.8022,1447.6343,24958.0],["2011-06-24",1446.5072,1457.4933,1414.1122,1421.718,22695.0],["2011-06-27",1412.9858,1428.1974,1398.3376,1413.5492,18405.0],["2011-06-28",1421.7185,1476.3674,1421.7185,1469.8884,18439.0],["2011-06-29",1472.9869,1516.9315,1471.8601,1502.5649,21650.0],["2011-06-30",1505.6639,1521.7205,1501.1567,1515.8048,14868.0],["2011-07-01",1514.9595,1527.6358,1490.452,1524.5371,14545.0],["2011-07-05",1532.1435,1543.9748,1517.7771,1530.735,17512.0],["2011-07-06",1525.6641,1533.8333,1513.2695,1523.6923,16232.0],["2011-07-07",1542.8475,1547.6363,1533.2698,1544.8193,13767.0],["2011-07-08",1521.1567,1553.5518,1518.6215,1549.608,17326.0],["2011-07-11",1528.7626,1528.7626,1512.1426,1518.9033,28976.0],["2011-07-12",1511.8611,1538.904,1500.03,1530.1714,31822.0],["2011-07-13",1532.9881,1573.5522,1532.9881,1539.1854,27863.0],["2011-07-14",1549.3262,1551.5797,1509.6071,1512.1423,15336.0],["2011-07-15",1523.4103,1549.8898,1523.4103,1546.2277,11606.0],["2011-07-18",1538.0588,1543.9745,1505.1004,1511.0161,10934.0],["2011-07-19",1522.2837,1549.0448,1522.2837,1542.0023,12512.0],["2011-07-20",1544.8195,1547.0731,1529.608,1534.9602,12664.0],["2011-07-21",1540.8755,1565.6647,1540.8755,1561.7209,15091.0],["2011-07-22",1561.4394,1579.7496,1547.0729,1573.5522,15528.0],["2011-07-25",1553.8338,1578.0596,1549.3267,1555.8057,9613.0],["2011-07-26",1552.7067,1567.3549,1534.1147,1554.1151,8863.0],["2011-07-27",1543.1295,1551.017,1516.9318,1518.6219,8751.0],["2011-07-28",1522.0018,1546.791,1514.6777,1519.4666,11470.0],["2011-07-29",1496.3681,1549.8904,1489.6074,1530.735,18492.0],["2011-08-01",1554.6787,1558.3407,1503.9734,1527.6359,18647.0],["2011-08-02",1515.5229,1548.1996,1507.072,1509.6073,25333.0],["2011-08-03",1506.5089,1521.4388,1472.4238,1521.4388,35281.0],["2011-08-04",1510.7343,1544.8195,1423.1269,1433.5497,46243.0],["2011-08-05",1455.8034,1463.9726,1356.0831,1456.3668,53677.0],["2011-08-08",1378.0553,1445.0989,1340.5897,1365.9424,45812.0],["2011-08-09",1386.2246,1427.9155,1314.1105,1379.4639,59647.0],["2011-08-10",1358.6183,1405.9433,1329.6038,1365.379,39947.0],["2011-08-11",1373.5482,1448.7609,1354.1112,1431.0142,31068.0],["2011-08-12",1449.8879,1452.7048,1426.7888,1447.6343,18988.0],["2011-08-15",1457.4936,1489.0435,1457.4936,1487.0717,27199.0],["2011-08-16",1467.9165,1486.5084,1455.2402,1466.7897,15472.0],["2011-08-17",1482.283,1492.1424,1464.5362,1477.7759,12744.0],["2011-08-18",1428.1973,1434.1128,1393.267,1412.704,31732.0],["2011-08-19",1384.8159,1430.7323,1384.8159,1398.619,23746.0],["2011-08-22",1436.3665,1438.9018,1368.7595,1374.6752,16920.0],["2011-08-23",1382.281,1419.1831,1368.1962,1418.3381,16880.0],["2011-08-24",1410.1689,1442.5638,1396.6475,1440.3103,14055.0],["2011-08-25",1448.4795,1456.0852,1384.8162,1389.0416,21015.0],["2011-08-26",1385.9432,1442.8457,1380.0276,1431.8595,18287.0],["2011-08-29",1455.8036,1492.7057,1445.9442,1491.2972,14995.0],["2011-08-30",1485.6634,1523.974,1482.0014,1512.9879,15475.0],["2011-08-31",1524.5913,1559.4019,1496.29,1516.95,21638.0],["2011-09-01",1522.6102,1543.5532,1509.3086,1512.1387,13222.0],["2011-09-02",1484.4035,1494.309,1452.9891,1462.8945,13922.0],["2011-09-06",1415.0651,1461.7623,1411.952,1459.2152,11414.0],["2011-09-07",1482.7056,1517.2332,1475.6302,1513.554,12288.0],["2011-09-08",1506.4787,1544.9685,1506.4787,1513.554,16194.0],["2011-09-09",1497.9877,1519.7797,1473.0825,1483.271,22956.0],["2011-09-12",1458.9323,1497.9881,1453.8381,1496.8561,12518.0],["2011-09-13",1500.5352,1517.5159,1470.2527,1509.8746,15633.0],["2011-09-14",1521.4782,1534.2138,1477.8942,1516.95,17766.0],["2011-09-15",1535.346,1539.0252,1515.2521,1535.912,17658.0],["2011-09-16",1543.8358,1556.8545,1534.4964,1550.3452,23470.0],["2011-09-19",1513.5537,1544.1192,1506.1954,1529.9685,13417.0],["2011-09-20",1545.5342,1572.9864,1535.9117,1541.855,36196.0],["2011-09-21",1537.893,1574.4017,1520.0632,1520.0632,35960.0],["2011-09-22",1473.3661,1477.0452,1402.8958,1430.9142,40092.0],["2011-09-23",1355.3496,1356.1985,1258.8421,1303.2751,100496.0],["2011-09-26",1302.7091,1312.6145,1254.5968,1293.6526,43366.0],["2011-09-27",1317.7087,1330.1613,1255.1628,1261.1061,46953.0],["2011-09-28",1267.3325,1278.3701,1219.5034,1220.3524,30820.0],["2011-09-29",1244.4083,1246.6724,1188.3717,1215.2579,30516.0],["2011-09-30",1198.2775,1222.3337,1173.6554,1190.0702,21213.0],["2011-10-03",1180.7304,1188.3718,1136.2974,1147.0519,44147.0],["2011-10-04",1130.9201,1196.5792,1098.0907,1196.0132,40300.0],["2011-10-05",1195.1642,1205.0696,1163.7498,1197.7113,19143.0],["2011-10-06",1190.9189,1230.8237,1173.9382,1222.6163,22063.0],["2011-10-07",1225.1636,1239.8803,1200.2585,1220.0693,22825.0],["2011-10-10",1244.6914,1269.5965,1239.5971,1256.861,16774.0],["2011-10-11",1246.6728,1281.7664,1242.4275,1263.6536,25157.0],["2011-10-12",1272.1435,1316.0105,1265.6342,1289.6903,22047.0],["2011-10-13",1280.6339,1313.4635,1271.8605,1304.6901,15863.0],["2011-10-14",1321.6711,1346.2931,1305.2563,1338.9348,17152.0],["2011-10-17",1330.1614,1336.6706,1278.936,1282.8982,15388.0],["2011-10-18",1279.2191,1327.6143,1259.4081,1319.9729,10714.0],["2011-10-19",1308.6524,1337.2367,1298.7469,1304.9731,16653.0],["2011-10-20",1310.0676,1318.841,1265.9175,1299.03,20249.0],["2011-10-21",1319.4069,1341.4818,1312.0485,1340.0668,16991.0],["2011-10-24",1340.0668,1378.5566,1334.6896,1376.0095,16731.0],["2011-10-25",1364.1228,1381.9526,1340.0666,1360.1606,21855.0],["2011-10-26",1378.2737,1386.764,1342.614,1382.2358,23448.0],["2011-10-27",1404.3108,1478.7433,1404.3108,1445.9138,29977.0],["2011-10-28",1433.7443,1481.2905,1433.7443,1449.593,28858.0],["2011-10-31",1428.6496,1432.6118,1393.2731,1393.2731,18829.0],["2011-11-01",1346.8589,1371.7641,1320.5387,1337.2366,42371.0],["2011-11-02",1357.0478,1374.5947,1252.333,1317.709,67214.0],["2011-11-03",1306.6716,1351.9537,1306.6716,1346.5764,37020.0],["2011-11-04",1335.5387,1379.6888,1330.4445,1374.3115,16594.0],["2011-11-07",1369.5003,1396.3865,1359.0288,1385.066,18953.0],["2011-11-08",1391.8581,1396.1032,1358.7456,1384.4998,15472.0],["2011-11-09",1349.1229,1353.9341,1315.1613,1319.6896,38611.0],["2011-11-10",1343.1799,1361.5757,1324.501,1344.8779,23080.0],["2011-11-11",1354.2174,1396.6693,1354.2174,1384.7828,9678.0],["2011-11-14",1376.5752,1382.8015,1344.3117,1372.3301,11269.0],["2011-11-15",1366.9532,1397.8016,1352.2365,1389.3112,9601.0],["2011-11-16",1378.8396,1425.8197,1373.7453,1395.2544,20956.0],["2011-11-17",1394.1223,1396.3864,1342.0479,1358.4626,24605.0],["2011-11-18",1360.1607,1366.953,1336.6705,1354.5004,13711.0],["2011-11-21",1334.9727,1345.1611,1314.8788,1335.2556,17230.0],["2011-11-22",1326.7652,1341.7649,1316.5767,1323.0861,20717.0],["2011-11-23",1303.275,1323.6519,1296.1996,1308.9352,25048.0],["2011-11-25",1307.5204,1334.9727,1301.0111,1318.5579,13401.0],["2011-11-28",1358.1796,1373.4622,1351.1042,1362.4247,14598.0],["2011-11-29",1362.4248,1385.632,1353.0854,1361.0098,17977.0],["2011-11-30",1401.7635,1430.3479,1395.5372,1426.3856,24276.0],["2011-12-01",1420.9817,1447.4331,1417.2841,1419.5596,12589.0],["2011-12-02",1425.817,1443.4512,1395.3836,1405.054,22137.0],["2011-12-05",1429.5145,1442.0292,1412.1647,1427.808,20386.0],["2011-12-06",1431.5053,1469.3338,1427.239,1454.2593,19648.0],["2011-12-07",1446.8644,1455.3971,1421.2662,1447.4332,20606.0],["2011-12-08",1438.9003,1455.3969,1408.7515,1413.5867,14982.0],["2011-12-09",1408.1823,1469.9022,1408.1823,1461.6539,14142.0],["2011-12-12",1440.8914,1444.8734,1415.0088,1430.9365,12605.0],["2011-12-13",1434.0651,1454.828,1391.9703,1400.2186,20590.0],["2011-12-14",1387.704,1390.8326,1320.5799,1326.8373,29958.0],["2011-12-15",1344.4717,1352.1511,1328.2595,1330.8193,22301.0],["2011-12-16",1338.7834,1355.28,1328.5441,1339.6367,26973.0],["2011-12-19",1346.4626,1354.9952,1311.7628,1315.7448,22838.0],["2011-12-20",1342.1963,1349.8757,1335.3701,1344.4717,53463.0],["2011-12-21",1343.0495,1366.9411,1329.966,1362.3903,17472.0],["2011-12-22",1363.5283,1387.4198,1363.2438,1378.6027,11687.0],["2011-12-23",1381.7311,1401.3564,1381.7311,1391.6859,6333.0],["2011-12-27",1383.4376,1411.5956,1383.4376,1404.2006,8364.0],["2011-12-28",1411.3113,1421.835,1381.7312,1386.8508,12434.0],["2011-12-29",1387.704,1406.1915,1387.704,1399.3654,8705.0],["2011-12-30",1398.5122,1415.5776,1397.9433,1402.2097,14524.0],["2012-01-03",1431.7899,1465.6363,1423.2572,1427.808,18355.0],["2012-01-04",1424.9637,1434.3497,1406.1918,1407.3295,13770.0],["2012-01-05",1403.3474,1403.6318,1380.0246,1394.5303,13457.0],["2012-01-06",1398.5125,1442.3137,1394.5306,1424.6794,18730.0],["2012-01-09",1428.6612,1442.0291,1411.3112,1420.9817,16545.0],["2012-01-10",1435.7717,1454.2593,1432.0743,1439.7537,19015.0],["2012-01-11",1437.7627,1442.3135,1415.0088,1434.3496,26059.0],["2012-01-12",1437.194,1448.2866,1416.1466,1422.1195,13659.0],["2012-01-13",1414.7243,1428.0922,1400.7875,1417.2841,22109.0],["2012-01-17",1434.9184,1452.8371,1432.0742,1446.2954,24701.0],["2012-01-18",1446.0111,1524.7965,1441.4603,1518.5392,28942.0],["2012-01-19",1523.0897,1552.6698,1521.952,1541.5773,22996.0],["2012-01-20",1544.4213,1549.8253,1520.5296,1526.787,21709.0],["2012-01-23",1529.916,1560.0649,1529.0628,1552.6699,17689.0],["2012-01-24",1540.7243,1563.1938,1533.8981,1560.0652,12245.0],["2012-01-25",1558.6429,1574.0018,1538.7332,1566.3224,16997.0],["2012-01-26",1574.0015,1593.9112,1550.11,1559.496,16198.0],["2012-01-27",1552.9543,1571.4418,1546.697,1546.697,14824.0],["2012-01-30",1535.8888,1545.8437,1512.8504,1541.5773,18231.0],["2012-01-31",1550.679,1556.083,1528.7783,1531.6226,13451.0],["2012-02-01",1546.4126,1584.8098,1538.7332,1552.9543,21982.0],["2012-02-02",1564.616,1675.8257,1558.9275,1644.5391,71188.0],["2012-02-03",1653.9248,1668.9993,1640.8414,1647.0988,24822.0],["2012-02-06",1645.3918,1661.0351,1639.4189,1656.4844,21192.0],["2012-02-07",1650.5119,1668.1462,1633.7309,1663.8799,16015.0],["2012-02-08",1665.8707,1675.5411,1641.1258,1655.9159,11603.0],["2012-02-09",1663.0266,1671.5592,1651.934,1664.7332,19722.0],["2012-02-10",1648.2365,1705.9745,1644.2545,1705.6901,31109.0],["2012-02-13",1713.3695,1724.1776,1703.9835,1710.2407,22785.0],["2012-02-14",1708.8185,1715.3602,1694.0284,1712.8004,11554.0],["2012-02-15",1717.6359,1719.3424,1683.2205,1684.9271,16318.0],["2012-02-16",1688.3403,1753.1889,1688.3403,1738.3989,27339.0],["2012-02-17",1775.6584,1790.4484,1751.7668,1764.2815,32141.0],["2012-02-21",1771.6765,1777.6494,1723.3244,1734.9858,18860.0],["2012-02-22",1732.9947,1763.1436,1731.0037,1745.5093,28123.0],["2012-02-23",1745.5092,1786.7508,1728.4439,1783.9065,17431.0],["2012-02-24",1787.035,1799.5497,1729.5814,1731.0035,30699.0],["2012-02-27",1723.6091,1731.5729,1692.3224,1720.4803,29664.0],["2012-02-28",1725.0307,1745.2248,1707.9653,1717.0668,20801.0],["2012-02-29",1716.7824,1733.2789,1688.34,1692.3219,16554.0],["2012-03-01",1705.175,1729.4531,1696.6063,1720.5988,21824.0],["2012-03-02",1720.5988,1732.5949,1695.1782,1716.0288,26471.0],["2012-03-05",1709.7451,1728.5963,1680.3258,1717.7426,28939.0],["2012-03-06",1688.6089,1697.1775,1644.0515,1668.3296,20076.0],["2012-03-07",1673.1852,1683.7533,1660.0466,1664.0453,14006.0],["2012-03-08",1678.6121,1695.1783,1668.6153,1679.7546,9216.0],["2012-03-09",1682.8965,1723.4551,1671.7572,1672.8997,18941.0],["2012-03-12",1625.2006,1654.6199,1573.7882,1582.9282,46953.0],["2012-03-13",1593.2105,1595.7811,1564.9336,1592.9248,29754.0],["2012-03-14",1594.3528,1599.4941,1538.6562,1547.5105,33678.0],["2012-03-15",1550.6525,1556.365,1533.8007,1547.225,30427.0],["2012-03-16",1550.0812,1627.1997,1546.0825,1592.9248,61702.0],["2012-03-19",1588.355,1596.3524,1574.3594,1581.7856,17100.0],["2012-03-20",1566.6476,1571.7887,1550.0813,1564.6482,11861.0],["2012-03-21",1560.3637,1560.3637,1538.6563,1550.9381,23467.0],["2012-03-22",1543.2261,1549.7955,1512.3787,1522.9468,26511.0],["2012-03-23",1522.3756,1556.0792,1519.805,1546.368,14241.0],["2012-03-26",1558.6502,1578.6438,1550.6526,1575.2163,23011.0],["2012-03-27",1571.2177,1573.5027,1529.8022,1531.2303,30470.0],["2012-03-28",1524.9465,1537.7995,1512.0934,1524.3752,19508.0],["2012-03-29",1513.5213,1531.23,1501.5251,1525.2319,8944.0],["2012-03-30",1535.8,1552.3662,1526.0888,1542.9407,14700.0],["2012-04-02",1531.8012,1560.6492,1523.2325,1546.368,13786.0],["2012-04-03",1541.5125,1546.9394,1517.2344,1533.8007,11662.0],["2012-04-04",1513.5213,1523.8038,1494.9557,1510.665,9297.0],["2012-04-05",1505.8098,1532.944,1501.5254,1531.2303,24887.0],["2012-04-09",1515.2351,1524.9463,1503.8102,1507.5233,9932.0],["2012-04-10",1507.8089,1509.8082,1469.5353,1480.1034,14297.0],["2012-04-11",1501.5252,1506.9521,1488.6722,1498.3834,12794.0],["2012-04-12",1503.2391,1555.2227,1500.3828,1539.2277,13811.0],["2012-04-13",1538.3707,1549.2244,1514.3783,1519.5195,14514.0],["2012-04-16",1527.2314,1536.9426,1486.9584,1509.2371,12986.0],["2012-04-17",1523.2327,1538.6563,1518.0914,1529.802,9588.0],["2012-04-18",1528.9451,1556.6507,1515.2352,1522.6614,10329.0],["2012-04-19",1521.8045,1542.0838,1510.0939,1514.0927,7490.0],["2012-04-20",1530.9442,1557.7929,1516.9487,1518.0912,11265.0],["2012-04-23",1493.8132,1515.2349,1475.8188,1500.0969,10723.0],["2012-04-24",1507.8088,1524.375,1494.9557,1510.9507,6947.0],["2012-04-25",1522.6614,1548.3676,1522.6614,1545.2257,9796.0],["2012-04-26",1542.3695,1567.2189,1527.5171,1558.0789,9849.0],["2012-04-27",1565.7909,1573.5027,1555.2228,1564.934,14899.0],["2012-04-30",1564.6479,1586.3553,1553.5085,1571.7885,13814.0],["2012-05-01",1572.3599,1620.3447,1558.9356,1597.4949,11814.0],["2012-05-02",1584.0704,1584.0704,1552.9375,1560.078,14272.0],["2012-05-03",1562.0778,1562.0778,1518.9486,1521.5192,11600.0],["2012-05-04",1504.9526,1506.3807,1447.8278,1457.5391,17884.0],["2012-05-07",1450.9698,1454.6829,1427.5486,1439.8304,15782.0],["2012-05-08",1430.4048,1443.2578,1410.6967,1439.5447,18727.0],["2012-05-09",1419.5511,1446.9711,1404.1274,1428.691,17382.0],["2012-05-10",1444.4004,1449.8273,1408.1263,1417.8374,25659.0],["2012-05-11",1406.6982,1432.69,1400.9857,1405.5557,11842.0],["2012-05-14",1383.8484,1413.5533,1381.2778,1394.4165,18237.0],["2012-05-15",1398.7005,1398.9862,1358.4276,1365.2825,15934.0],["2012-05-16",1369.567,1382.9913,1325.2953,1327.8658,29872.0],["2012-05-17",1327.5803,1355.2858,1306.7297,1309.3004,33124.0],["2012-05-18",1311.014,1333.864,1291.8772,1296.4473,31887.0],["2012-05-21",1303.3018,1347.2879,1232.1815,1306.4437,104451.0],["2012-05-22",1313.5844,1341.5756,1293.3051,1309.5857,32283.0],["2012-05-23",1294.4479,1318.4403,1280.738,1316.1554,28737.0],["2012-05-24",1317.8691,1326.4379,1294.1623,1317.0122,18786.0],["2012-05-25",1318.4405,1324.7243,1292.7344,1307.5868,15857.0],["2012-05-29",1312.1566,1331.0078,1302.4454,1320.7253,13454.0],["2012-05-30",1303.3021,1303.3021,1269.8842,1287.8784,32758.0],["2012-05-31",1288.1641,1295.5903,1256.4598,1287.5929,24462.0],["2012-06-01",1270.0726,1287.0183,1258.8711,1277.2529,35997.0],["2012-06-04",1277.253,1284.1462,1249.393,1279.8379,29838.0],["2012-06-05",1279.8381,1309.7087,1271.5089,1303.3899,22463.0],["2012-06-06",1311.7191,1344.1745,1306.8364,1334.1219,20584.0],["2012-06-07",1349.6314,1364.2795,1326.6541,1334.9834,15764.0],["2012-06-08",1325.2182,1346.4723,1306.5491,1340.7279,16005.0],["2012-06-11",1353.6528,1357.6738,1319.7611,1322.3461,14480.0],["2012-06-12",1327.8032,1340.4407,1316.0274,1331.2498,16235.0],["2012-06-13",1324.3566,1329.5265,1297.9327,1305.113,22441.0],["2012-06-14",1310.283,1313.7296,1287.5929,1299.0815,29512.0],["2012-06-15",1297.6455,1322.9205,1287.3057,1320.91,25126.0],["2012-06-18",1314.8785,1315.4529,1293.3373,1303.9642,9418.0],["2012-06-19",1308.5596,1330.9626,1300.2304,1326.6543,17698.0],["2012-06-20",1326.3671,1336.4198,1310.2831,1320.91,10478.0],["2012-06-21",1324.0693,1325.5054,1265.7643,1274.0936,19437.0],["2012-06-22",1282.7102,1303.3898,1271.5088,1289.6034,31062.0],["2012-06-25",1271.7959,1277.8274,1253.7013,1263.4666,21576.0],["2012-06-26",1267.4876,1268.9237,1246.5208,1254.8501,30067.0],["2012-06-27",1263.1794,1276.6785,1257.435,1264.6155,34026.0],["2012-06-28",1258.8712,1288.4546,1254.5629,1286.7312,24124.0],["2012-06-29",1314.304,1336.1324,1310.8574,1331.537,19394.0],["2012-07-02",1336.1325,1345.0362,1322.0589,1336.9941,11191.0],["2012-07-03",1343.0256,1374.9067,1342.4512,1374.045,6172.0],["2012-07-05",1362.8436,1376.0556,1346.7595,1363.1309,13535.0],["2012-07-06",1346.1851,1360.2588,1332.3988,1353.6528,13098.0],["2012-07-09",1349.6316,1360.2587,1340.1535,1356.2377,13773.0],["2012-07-10",1362.8433,1367.726,1328.6645,1337.5682,9905.0],["2012-07-11",1340.7277,1372.6088,1337.8556,1366.29,12667.0],["2012-07-12",1354.2271,1401.6179,1351.0676,1394.1501,18374.0],["2012-07-13",1403.341,1424.0206,1400.7561,1415.4041,17472.0],["2012-07-16",1406.7881,1409.6603,1360.2589,1362.8439,26403.0],["2012-07-17",1367.1519,1400.7563,1350.2062,1398.1714,15590.0],["2012-07-18",1391.2784,1415.9791,1386.3957,1394.4377,12943.0],["2012-07-19",1402.7671,1413.3941,1389.2679,1390.1295,12843.0],["2012-07-20",1381.7996,1398.7454,1379.5019,1385.5334,11380.0],["2012-07-23",1360.5462,1388.4062,1354.8018,1385.2467,8413.0],["2012-07-24",1384.385,1385.2465,1354.8016,1369.4497,9734.0],["2012-07-25",1375.194,1384.9594,1357.0994,1372.0347,5921.0],["2012-07-26",1398.7459,1412.5323,1378.3535,1403.0541,10360.0],["2012-07-27",1411.6704,1432.6372,1401.6178,1428.329,8392.0],["2012-07-30",1423.7335,1440.1048,1415.6914,1430.0522,10050.0],["2012-07-31",1424.3081,1434.9351,1389.8421,1395.012,14948.0],["2012-08-01",1401.9053,1407.3624,1382.0874,1393.0016,9278.0],["2012-08-02",1374.045,1408.5109,1352.5037,1371.4601,16951.0],["2012-08-03",1400.7562,1426.3184,1393.2886,1409.6599,12044.0],["2012-08-06",1413.394,1415.6918,1399.0332,1400.1821,15249.0],["2012-08-07",1407.9365,1433.4988,1403.0538,1403.3411,13993.0],["2012-08-08",1407.3622,1526.5571,1385.821,1439.2433,44218.0],["2012-08-09",1433.7863,1460.7846,1426.6059,1431.2013,12704.0],["2012-08-10",1420.8617,1445.2752,1418.5641,1441.8286,10280.0],["2012-08-13",1435.5096,1442.6901,1401.0435,1419.7126,13966.0],["2012-08-14",1425.4569,1433.2117,1409.3728,1416.5532,16318.0],["2012-08-15",1411.3835,1417.9896,1391.8528,1400.1821,11169.0],["2012-08-16",1399.6074,1422.8721,1390.9909,1417.1277,10187.0],["2012-08-17",1415.9788,1422.5848,1410.8088,1419.4254,13541.0],["2012-08-20",1418.8507,1424.8824,1404.2027,1413.1064,13501.0],["2012-08-21",1418.5635,1419.7124,1402.4793,1407.6493,12109.0],["2012-08-22",1403.0539,1409.3727,1377.2044,1399.0328,9905.0],["2012-08-23",1402.4797,1402.4797,1381.5129,1393.0016,10804.0],["2012-08-24",1391.2783,1392.1399,1375.1942,1385.2467,9874.0],["2012-08-27",1389.5548,1392.1397,1372.8962,1384.6721,10990.0],["2012-08-28",1381.5127,1403.0539,1381.5127,1396.1608,12784.0],["2012-08-29",1396.4482,1399.8948,1356.525,1364.5671,16287.0],["2012-08-30",1358.7925,1363.4122,1339.7358,1362.2572,13587.0],["2012-08-31",1373.8065,1377.56,1356.4824,1369.4755,8900.0],["2012-09-04",1369.1867,1385.9334,1345.5104,1383.046,17881.0],["2012-09-05",1384.4895,1391.708,1368.3203,1372.0739,11290.0],["2012-09-06",1383.6234,1415.3844,1379.5811,1408.166,18777.0],["2012-09-07",1415.9619,1434.1523,1407.2998,1418.8492,11011.0],["2012-09-10",1418.8494,1428.6665,1405.8563,1410.1874,13628.0],["2012-09-11",1413.6519,1435.5958,1404.9898,1431.2648,10934.0],["2012-09-12",1435.3074,1438.7723,1409.8987,1411.9198,12524.0],["2012-09-13",1412.2083,1440.7931,1398.349,1430.9762,13662.0],["2012-09-14",1438.7723,1463.8924,1437.9062,1455.519,12496.0],["2012-09-17",1449.4553,1452.6314,1414.5183,1418.5605,9074.0],["2012-09-18",1413.3635,1473.1318,1387.9547,1404.7014,27469.0],["2012-09-19",1415.962,1419.1381,1393.1519,1399.2153,18950.0],["2012-09-20",1389.9757,1402.6801,1379.0037,1396.6167,15395.0],["2012-09-21",1418.2719,1443.6807,1413.0747,1422.0255,28064.0],["2012-09-24",1408.4546,1434.1521,1408.4546,1433.2859,23836.0],["2012-09-25",1441.9483,1444.8357,1414.807,1417.4056,19434.0],["2012-09-26",1416.8282,1416.8282,1383.3348,1386.5109,12834.0],["2012-09-27",1394.3068,1414.5184,1383.046,1413.9408,10906.0],["2012-09-28",1403.8352,1408.1662,1388.5321,1401.2366,11216.0],["2012-10-01",1407.5886,1413.9408,1381.3136,1386.2222,19443.0],["2012-10-02",1391.1308,1393.4406,1368.0318,1381.3137,9105.0],["2012-10-03",1380.7365,1384.49,1330.2076,1338.0035,19313.0],["2012-10-04",1346.0879,1346.3767,1323.2778,1346.3767,13990.0],["2012-10-05",1352.1515,1359.0811,1337.1372,1340.6021,10893.0],["2012-10-08",1332.8058,1340.8905,1329.9184,1333.9608,13318.0],["2012-10-09",1336.5596,1348.3978,1322.7002,1335.6934,10084.0],["2012-10-10",1329.0524,1342.623,1324.4325,1331.651,10831.0],["2012-10-11",1344.9329,1356.1935,1333.3834,1349.8414,7818.0],["2012-10-12",1344.6442,1348.3978,1323.8552,1335.6934,10701.0],["2012-10-15",1333.3835,1353.8838,1321.5454,1348.3978,13866.0],["2012-10-16",1349.2639,1375.539,1347.5316,1366.5881,9734.0],["2012-10-17",1370.6306,1385.645,1362.2572,1380.7365,7276.0],["2012-10-18",1377.56,1390.5532,1363.1232,1386.5109,10087.0],["2012-10-19",1381.3137,1383.3348,1360.8134,1368.3206,9365.0],["2012-10-22",1363.9897,1370.6306,1350.4191,1361.1023,6039.0],["2012-10-23",1344.9327,1369.1865,1335.4043,1359.6582,9167.0],["2012-10-24",1364.2784,1366.877,1344.0668,1352.4402,8193.0],["2012-10-25",1361.3909,1376.1164,1353.0176,1372.3629,5685.0],["2012-10-26",1372.0742,1377.2715,1365.4333,1370.9193,6250.0],["2012-10-31",1374.384,1379.5812,1355.0387,1371.7854,7406.0],["2012-11-01",1369.7643,1398.0603,1356.1936,1398.0603,10543.0],["2012-11-02",1405.8562,1405.8562,1382.4686,1387.6659,12887.0],["2012-11-05",1384.2012,1417.9833,1374.9616,1412.4973,11303.0],["2012-11-06",1413.3633,1422.3141,1306.2422,1328.1862,57006.0],["2012-11-07",1303.0663,1323.2779,1269.573,1274.7703,25132.0],["2012-11-08",1276.7914,1290.0732,1254.8474,1266.1082,24338.0],["2012-11-09",1260.6218,1284.5869,1255.1358,1269.2839,14524.0],["2012-11-12",1268.4179,1281.6997,1262.3545,1272.4602,14796.0],["2012-11-13",1260.3332,1276.7912,1256.5796,1261.1993,15705.0],["2012-11-14",1262.3545,1272.7489,1243.2979,1245.6078,17434.0],["2012-11-15",1247.629,1256.8686,1237.2345,1242.4318,19136.0],["2012-11-16",1247.3401,1261.1995,1222.2202,1240.988,22453.0],["2012-11-19",1259.4672,1269.8617,1245.0304,1269.8617,9557.0],["2012-11-20",1262.6432,1267.263,1249.0727,1266.3969,9068.0],["2012-11-21",1263.7979,1273.3263,1258.6007,1271.3052,7080.0],["2012-11-23",1277.9461,1284.2983,1272.4601,1283.1433,2703.0],["2012-11-26",1277.3689,1286.6084,1266.6856,1278.8126,6606.0],["2012-11-27",1275.925,1286.0307,1270.439,1281.1222,10466.0],["2012-11-28",1267.2628,1286.0307,1257.7345,1279.6785,20742.0],["2012-11-29",1289.7843,1299.89,1282.2772,1295.559,11358.0],["2012-11-30",1299.624,1306.5925,1290.9135,1302.5276,16170.0],["2012-12-03",1308.9152,1314.1415,1294.1071,1303.6887,10360.0],["2012-12-04",1299.3336,1321.9813,1298.7529,1312.3997,9629.0],["2012-12-05",1315.5934,1320.239,1289.4615,1297.301,13547.0],["2012-12-06",1295.8494,1301.0758,1283.3642,1295.5591,14775.0],["2012-12-07",1304.2699,1310.9481,1289.1715,1295.8496,9908.0],["2012-12-10",1295.8493,1309.7863,1291.494,1306.8827,10779.0],["2012-12-11",1312.3998,1326.0464,1300.4952,1304.8505,7998.0],["2012-12-12",1307.4635,1314.1416,1294.1072,1303.1082,6225.0],["2012-12-13",1300.2047,1302.2372,1282.2028,1291.4941,11448.0],["2012-12-14",1287.4292,1306.5925,1286.5581,1287.4292,15317.0],["2012-12-17",1291.4942,1314.7224,1287.7195,1314.1417,11436.0],["2012-12-18",1314.1418,1364.6633,1314.1418,1353.0492,15795.0],["2012-12-19",1351.3071,1376.2776,1350.1458,1361.7599,12664.0],["2012-12-20",1359.7273,1373.9547,1354.7913,1364.0826,14865.0],["2012-12-21",1344.0481,1349.5648,1301.9468,1324.0137,23678.0],["2012-12-24",1316.4645,1324.5943,1306.0117,1313.8512,3106.0],["2012-12-26",1318.2068,1319.6586,1292.3652,1292.946,9712.0],["2012-12-27",1291.2037,1305.7214,1264.7815,1293.2362,17937.0],["2012-12-28",1284.8158,1286.558,1267.3947,1282.493,7254.0],["2012-12-31",1282.493,1300.7853,1275.5245,1297.301,12685.0],["2013-01-02",1321.6908,1339.4025,1310.6574,1339.1121,11377.0],["2013-01-03",1333.3051,1348.4036,1319.9489,1333.5955,16343.0],["2013-01-04",1331.8533,1354.2106,1331.8533,1341.1447,14214.0],["2013-01-07",1332.1437,1351.0167,1322.562,1346.0807,12161.0],["2013-01-08",1341.4348,1348.1129,1320.5293,1326.6267,9824.0],["2013-01-09",1329.5305,1336.7893,1323.4331,1331.563,9086.0],["2013-01-10",1338.8215,1344.048,1328.6592,1339.6926,8444.0],["2013-01-11",1340.2737,1345.2097,1312.1094,1322.2717,15736.0],["2013-01-14",1321.9813,1325.4656,1308.0443,1313.2706,6662.0],["2013-01-15",1309.7862,1338.2408,1309.7862,1334.7566,14536.0],["2013-01-16",1334.1762,1363.5019,1332.1437,1352.1781,17682.0],["2013-01-17",1358.8562,1390.5049,1353.3395,1372.2125,24161.0],["2013-01-18",1387.8916,1405.6033,1380.9232,1386.4399,15633.0],["2013-01-22",1387.0205,1395.4408,1371.9221,1392.5372,17407.0],["2013-01-23",1393.9891,1407.6357,1382.0846,1388.4724,18873.0],["2013-01-24",1390.795,1407.3452,1379.1809,1385.5687,21291.0],["2013-01-25",1394.2793,1402.99,1373.9546,1387.8915,14198.0],["2013-01-28",1392.5372,1420.4112,1381.5038,1413.733,23169.0],["2013-01-29",1414.8942,1431.1541,1411.7003,1430.5734,19248.0],["2013-01-30",1427.6701,1436.9614,1420.4113,1431.4447,23343.0],["2013-01-31",1425.057,1438.994,1416.6367,1427.6702,27575.0],["2013-02-01",1466.5774,1480.224,1362.9211,1434.6384,74605.0],["2013-02-04",1419.2497,1428.2507,1374.8256,1406.7645,40226.0],["2013-02-05",1406.7646,1419.8306,1388.7627,1405.3129,25070.0],["2013-02-06",1394.86,1404.7321,1377.1485,1404.1514,21508.0],["2013-02-07",1402.9901,1422.1534,1396.8926,1418.3788,15364.0],["2013-02-08",1420.1209,1435.2192,1418.6691,1433.4772,10996.0],["2013-02-11",1429.4123,1429.7026,1406.7646,1408.7971,18309.0],["2013-02-12",1415.7655,1417.798,1403.861,1417.2173,13522.0],["2013-02-13",1421.2824,1422.4438,1399.7962,1413.4429,14334.0],["2013-02-14",1407.3454,1447.1239,1407.3454,1444.801,17410.0],["2013-02-15",1460.7705,1467.1583,1429.993,1443.059,18814.0],["2013-02-19",1445.0913,1452.0598,1442.1878,1451.4791,16545.0],["2013-02-20",1451.7694,1452.9309,1416.927,1420.4113,19189.0],["2013-02-21",1412.5718,1418.6692,1379.7617,1405.0226,26418.0],["2013-02-22",1411.9911,1417.5078,1392.5374,1416.9271,15770.0],["2013-02-25",1410.8297,1422.7342,1367.2766,1368.1477,17252.0],["2013-02-26",1374.5353,1387.6012,1358.2754,1382.0845,17735.0],["2013-02-27",1379.1809,1392.5372,1371.3413,1384.6976,14675.0],["2013-02-28",1380.9232,1384.1171,1368.438,1374.245,22267.0],["2013-03-01",1363.4447,1375.4124,1352.3527,1362.569,28195.0],["2013-03-04",1361.9853,1368.699,1319.0767,1331.6282,32110.0],["2013-03-05",1340.0931,1366.3637,1330.1686,1356.1473,25064.0],["2013-03-06",1361.6933,1361.6933,1330.7523,1333.6713,19670.0],["2013-03-07",1336.0067,1352.9366,1336.0067,1347.9744,12555.0],["2013-03-08",1353.5203,1364.9043,1345.6392,1364.6124,10109.0],["2013-03-11",1361.4015,1365.1961,1346.8067,1361.9852,9901.0],["2013-03-12",1365.4881,1378.6234,1352.6448,1366.6558,8001.0],["2013-03-13",1366.6555,1375.1204,1352.6445,1366.0717,14995.0],["2013-03-14",1368.1152,1377.7479,1366.072,1375.1207,12676.0],["2013-03-15",1381.2506,1416.5699,1374.8288,1413.9429,29208.0],["2013-03-18",1397.5966,1412.7751,1386.5046,1399.348,11975.0],["2013-03-19",1402.8508,1404.3101,1367.8232,1401.6831,29001.0],["2013-03-20",1408.6886,1427.9538,1396.429,1422.1158,21852.0],["2013-03-21",1415.1102,1427.0779,1412.1912,1420.3643,20882.0],["2013-03-22",1425.0348,1433.2079,1422.6996,1429.1213,15271.0],["2013-03-25",1433.2078,1448.6783,1416.8616,1430.5808,9108.0],["2013-03-26",1438.4618,1451.3053,1433.7915,1451.3053,15754.0],["2013-03-27",1439.0458,1483.9977,1439.0458,1481.6625,19056.0],["2013-03-28",1479.0354,1487.5004,1470.8623,1474.0731,21821.0],["2013-04-01",1478.1597,1479.9112,1456.8514,1465.9001,30848.0],["2013-04-02",1475.5327,1481.0787,1449.5539,1458.0189,19825.0],["2013-04-03",1476.7003,1485.4572,1428.5376,1444.8837,34937.0],["2013-04-04",1448.6783,1452.4729,1421.532,1451.5973,19009.0],["2013-04-05",1429.7053,1455.684,1425.035,1448.9703,25894.0],["2013-04-08",1454.5163,1465.3165,1451.8892,1459.4785,21526.0],["2013-04-09",1458.0189,1475.8247,1446.0513,1472.3219,11575.0],["2013-04-10",1476.1167,1505.0144,1476.1167,1504.1387,20438.0],["2013-04-11",1505.0142,1527.782,1490.4194,1516.1062,25042.0],["2013-04-12",1505.89,1519.6091,1494.2141,1501.2196,33635.0],["2013-04-15",1488.0842,1488.6679,1434.6673,1439.6295,22367.0],["2013-04-16",1452.1813,1453.3488,1427.662,1450.7218,14765.0],["2013-04-17",1438.7539,1438.7539,1395.2614,1397.5966,19976.0],["2013-04-18",1405.1858,1420.0725,1380.0828,1406.9373,20023.0],["2013-04-19",1413.9429,1416.8617,1387.3803,1395.8453,16160.0],["2013-04-22",1402.2669,1405.7696,1368.9908,1399.9318,15410.0],["2013-04-23",1406.9373,1422.1158,1395.2614,1421.2401,10667.0],["2013-04-24",1425.3264,1444.0078,1421.2399,1437.2942,16566.0],["2013-04-25",1440.7971,1478.4517,1430.8726,1462.6893,18250.0],["2013-04-26",1455.6838,1476.9922,1449.5539,1470.5704,12363.0],["2013-04-29",1479.3275,1510.5603,1467.0678,1501.2196,12112.0],["2013-04-30",1502.679,1538.2902,1498.0087,1530.9928,17648.0],["2013-05-01",1530.9927,1530.9927,1493.922,1502.6788,17816.0],["2013-05-02",1507.0576,1569.8152,1493.9224,1560.7665,42696.0],["2013-05-03",1572.1502,1598.4209,1572.1502,1580.9071,17041.0],["2013-05-06",1583.2421,1606.8857,1580.6151,1602.5073,15063.0],["2013-05-07",1607.4695,1622.3561,1599.0045,1610.6803,16768.0],["2013-05-08",1613.0155,1620.6048,1603.9667,1615.3506,19846.0],["2013-05-09",1613.8913,1623.5239,1603.675,1617.394,16681.0],["2013-05-10",1612.7237,1624.9833,1605.7182,1624.3995,13253.0],["2013-05-13",1621.7726,1638.1188,1612.1401,1637.8269,13634.0],["2013-05-14",1634.9078,1664.3893,1634.9078,1652.7135,27382.0],["2013-05-15",1641.0377,1666.7245,1638.4107,1648.0432,26623.0],["2013-05-16",1651.8377,1667.3082,1650.3783,1657.9675,20252.0],["2013-05-17",1687.157,1729.4819,1682.4867,1683.6543,27423.0],["2013-05-20",1682.7787,1694.7465,1660.8866,1681.3193,46357.0],["2013-05-21",1731.5251,1799.5369,1640.4537,1712.552,66690.0],["2013-05-22",1715.7628,1729.7738,1652.7134,1657.3837,24574.0],["2013-05-23",1638.1186,1653.0052,1621.1886,1649.5024,14688.0],["2013-05-24",1638.9943,1653.5891,1630.5293,1653.5891,11668.0],["2013-05-28",1674.0219,1690.6599,1649.2108,1652.1296,14375.0],["2013-05-29",1644.8323,1663.5136,1634.616,1640.162,24223.0],["2013-05-30",1641.0376,1644.8323,1627.3185,1639.5781,17955.0],["2013-05-31",1636.6462,1654.2382,1614.9493,1615.2426,6969.0],["2013-06-03",1621.3996,1624.918,1590.6135,1615.5355,10525.0],["2013-06-04",1621.6928,1635.18,1606.1532,1613.7764,16892.0],["2013-06-05",1604.9805,1631.955,1604.101,1612.897,14471.0],["2013-06-06",1612.3103,1663.034,1605.2735,1662.7408,23889.0],["2013-06-07",1667.7255,1672.1235,1648.0811,1667.1392,24521.0],["2013-06-10",1669.7777,1674.7621,1648.374,1672.7097,10661.0],["2013-06-11",1648.9605,1676.8145,1641.044,1661.5681,15137.0],["2013-06-12",1672.7098,1676.5213,1636.646,1641.9237,12784.0],["2013-06-13",1641.3374,1686.1971,1641.3374,1682.9719,8500.0],["2013-06-14",1682.6784,1703.2025,1675.6416,1683.2648,10190.0],["2013-06-17",1702.0301,1726.9521,1698.8048,1722.8473,14136.0],["2013-06-18",1724.6063,1729.0044,1714.9307,1715.5171,21725.0],["2013-06-19",1712.8784,1716.9832,1691.1815,1692.9408,8370.0],["2013-06-20",1665.0866,1676.5214,1638.1122,1653.0654,13497.0],["2013-06-21",1662.7412,1662.7412,1628.7298,1640.1647,20897.0],["2013-06-24",1615.2424,1627.2636,1580.6447,1615.5355,15900.0],["2013-06-25",1634.3007,1648.6675,1615.5358,1640.1647,12691.0],["2013-06-26",1652.479,1665.3797,1646.3217,1653.6517,10320.0],["2013-06-27",1662.4478,1690.8883,1656.5838,1674.1758,6398.0],["2013-06-28",1669.4844,1687.9561,1668.3116,1670.364,16015.0],["2013-07-01",1681.2126,1687.0766,1667.4322,1674.469,10900.0],["2013-07-02",1673.0029,1705.5482,1668.3117,1682.6785,11997.0],["2013-07-03",1674.7622,1682.9718,1661.8613,1669.4845,7022.0],["2013-07-05",1680.0399,1687.6631,1661.5683,1682.3855,15937.0],["2013-07-08",1690.8882,1708.187,1682.0921,1684.1445,13011.0],["2013-07-09",1694.6999,1716.69,1689.7155,1711.4124,24422.0],["2013-07-10",1717.2764,1731.0568,1711.1192,1720.5016,14356.0],["2013-07-11",1745.7166,1747.1827,1726.3654,1741.3186,13243.0],["2013-07-12",1739.2665,1755.6858,1735.1617,1753.9265,8674.0],["2013-07-15",1746.8897,1759.4973,1738.9733,1759.4973,11045.0],["2013-07-16",1762.4291,1762.4291,1719.915,1745.7167,9458.0],["2013-07-17",1748.942,1751.8739,1736.0411,1743.6643,11814.0],["2013-07-18",1749.2353,1784.1262,1747.1829,1772.6914,23328.0],["2013-07-19",1765.9479,1796.7339,1760.6703,1792.6292,16628.0],["2013-07-22",1799.0791,1799.9588,1785.8851,1792.3354,12843.0],["2013-07-23",1809.048,1828.9855,1783.5395,1793.5083,23969.0],["2013-07-24",1794.0949,1797.3201,1767.7069,1770.6389,17670.0],["2013-07-25",1764.7749,1780.9009,1764.7749,1775.0369,15162.0],["2013-07-26",1769.4662,1773.8642,1744.2509,1754.8062,10757.0],["2013-07-29",1753.0468,1760.3768,1724.3132,1726.6587,11830.0],["2013-07-30",1729.0044,1729.884,1716.1036,1716.1036,12828.0],["2013-07-31",1722.847,1738.6798,1719.6217,1729.5906,9613.0],["2013-08-01",1749.5286,1771.5186,1728.1249,1767.707,18126.0],["2013-08-02",1761.8429,1785.299,1748.6488,1784.1261,18464.0],["2013-08-05",1779.7283,1792.629,1769.173,1790.8699,13835.0],["2013-08-06",1779.1418,1779.1418,1612.0174,1668.312,75302.0],["2013-08-07",1661.5683,1666.2595,1627.2639,1652.4791,29847.0],["2013-08-08",1660.3952,1661.2748,1641.044,1642.51,16923.0],["2013-08-09",1638.6987,1650.7199,1619.6406,1639.285,8826.0],["2013-08-12",1632.8348,1650.1336,1628.7299,1645.1492,10118.0],["2013-08-13",1649.2536,1667.4321,1642.8032,1652.1857,15667.0],["2013-08-14",1653.3585,1656.5837,1643.9761,1649.2537,7700.0],["2013-08-15",1636.9394,1643.3899,1620.8134,1626.9706,13429.0],["2013-08-16",1631.3686,1638.1121,1606.4464,1610.8445,17490.0],["2013-08-19",1611.1376,1612.6036,1595.598,1598.8231,11399.0],["2013-08-20",1599.7027,1628.4364,1592.9592,1615.5355,8076.0],["2013-08-21",1608.2055,1612.6036,1588.8543,1593.8386,9669.0],["2013-08-22",1600.2896,1633.4213,1596.478,1623.1592,3643.0],["2013-08-23",1623.7454,1638.4054,1603.8077,1632.5414,6488.0],["2013-08-26",1632.5412,1649.84,1629.316,1632.2479,7214.0],["2013-08-27",1614.9494,1630.4891,1602.9282,1607.9126,6572.0],["2013-08-28",1609.3784,1640.7509,1603.2212,1624.0385,14434.0],["2013-08-29",1619.6404,1627.2637,1588.5612,1595.598,17930.0],["2013-08-30",1593.2523,1596.4776,1574.1943,1582.1107,19059.0],["2013-09-03",1605.5667,1609.0851,1556.0157,1573.901,23334.0],["2013-09-04",1578.9088,1621.3273,1569.4826,1618.3816,12788.0],["2013-09-05",1622.2112,1659.6218,1619.2654,1642.2421,11464.0],["2013-09-06",1650.1954,1686.4278,1638.1179,1670.5209,18674.0],["2013-09-09",1672.8774,1712.6448,1672.8774,1705.8696,15466.0],["2013-09-10",1711.172,1711.172,1689.6682,1699.6836,11439.0],["2013-09-11",1700.2728,1717.6526,1687.3116,1711.172,7617.0],["2013-09-12",1698.5054,1709.11,1687.3117,1702.0403,8032.0],["2013-09-13",1706.7534,1706.7534,1682.0093,1686.7225,11368.0],["2013-09-16",1702.9237,1714.1174,1694.0865,1710.8771,5837.0],["2013-09-17",1711.1719,1732.6757,1711.1719,1727.3734,5475.0],["2013-09-18",1729.1411,1748.2884,1708.2265,1745.0481,6609.0],["2013-09-19",1746.8152,1756.2416,1738.5672,1748.2881,5261.0],["2013-09-20",1754.1796,1754.1796,1727.0789,1729.1409,13445.0],["2013-09-23",1723.8387,1735.327,1699.3892,1711.4667,12837.0],["2013-09-24",1715.2961,1735.9162,1690.2575,1719.1256,8379.0],["2013-09-25",1719.4198,1732.3811,1709.9936,1718.2416,9278.0],["2013-09-26",1742.3967,1742.3967,1705.8697,1722.3657,9281.0],["2013-09-27",1717.6527,1747.1099,1710.8774,1734.1487,11619.0],["2013-09-30",1715.0015,1749.761,1702.6294,1748.5828,15478.0],["2013-10-01",1750.6448,1776.5672,1727.668,1734.7378,21334.0],["2013-10-02",1726.1953,1738.5673,1707.0481,1726.1953,11569.0],["2013-10-03",1723.544,1729.7301,1697.9162,1722.3657,9226.0],["2013-10-04",1721.7767,1740.924,1712.0559,1731.203,6721.0],["2013-10-07",1722.0712,1740.0402,1708.8154,1720.8929,9688.0],["2013-10-08",1723.8386,1740.3346,1709.6991,1709.6991,11021.0],["2013-10-09",1726.1953,1728.5518,1687.6063,1704.6914,11312.0],["2013-10-10",1724.4279,1754.7689,1722.6605,1749.7611,7955.0],["2013-10-11",1748.5826,1767.4353,1732.0865,1759.1873,5552.0],["2013-10-14",1748.5827,1769.2027,1741.8075,1765.0787,10410.0],["2013-10-15",1779.8075,1788.0556,1764.7843,1775.6835,12282.0],["2013-10-16",1787.4665,1805.1409,1778.924,1803.3735,8339.0],["2013-10-17",1797.4818,1808.381,1791.2958,1804.5515,5887.0],["2013-10-18",1828.7064,1850.2102,1825.1716,1838.1327,8156.0],["2013-10-21",1835.1869,1845.7915,1820.7529,1834.0087,9979.0],["2013-10-22",1844.3188,1859.9312,1839.0165,1848.7374,11213.0],["2013-10-23",1835.1872,1836.3656,1790.7068,1796.8928,6696.0],["2013-10-24",1792.7684,1801.0164,1750.35,1754.1794,20131.0],["2013-10-25",1763.6058,1777.4508,1756.2415,1765.9624,19236.0],["2013-10-28",1770.0865,1811.9159,1769.2028,1811.9159,10013.0],["2013-10-29",1811.916,1825.7608,1809.2647,1824.288,4914.0],["2013-10-30",1828.1172,1833.4196,1790.1174,1802.1948,5583.0],["2013-10-31",1798.6601,1805.1408,1772.1486,1773.9161,5813.0],["2013-11-01",1776.8616,1777.1562,1753.5905,1767.1407,7561.0],["2013-11-04",1774.5051,1803.3732,1772.7376,1803.0786,8200.0],["2013-11-05",1861.4039,1861.4039,1774.2104,1835.1869,18795.0],["2013-11-06",1855.8069,1862.2875,1817.2179,1826.6443,7046.0],["2013-11-07",1827.528,1827.528,1750.0555,1762.7222,15779.0],["2013-11-08",1755.9471,1777.7455,1755.358,1773.6215,13938.0],["2013-11-11",1778.0399,1804.2568,1767.7298,1782.7531,8714.0],["2013-11-12",1773.6214,1773.6214,1751.5286,1761.5439,9130.0],["2013-11-13",1747.6989,1774.5051,1730.9083,1772.1484,7930.0],["2013-11-14",1770.9702,1803.3732,1770.6756,1797.4817,10146.0],["2013-11-15",1824.8772,1860.5205,1810.1486,1826.9392,19583.0],["2013-11-18",1826.3501,1826.6447,1774.7998,1777.451,12499.0],["2013-11-19",1771.8539,1771.8539,1721.4819,1729.4354,15134.0],["2013-11-20",1727.0788,1732.6756,1687.9006,1697.9161,21068.0],["2013-11-21",1697.9162,1708.2262,1690.2574,1693.7922,11588.0],["2013-11-22",1696.1487,1702.0402,1675.5287,1699.0945,8426.0],["2013-11-25",1702.0404,1703.8078,1677.0018,1684.6606,10329.0],["2013-11-26",1685.8388,1702.924,1674.0559,1695.2651,10146.0],["2013-11-27",1692.0249,1692.0249,1671.1103,1678.7692,6733.0],["2013-11-29",1679.3582,1698.8001,1668.4591,1680.2419,2713.0],["2013-12-02",1674.056,1708.2263,1661.3893,1679.6528,9077.0],["2013-12-03",1676.707,1697.0325,1667.2807,1687.3116,10289.0],["2013-12-04",1681.9862,1705.6552,1672.2227,1702.1049,10218.0],["2013-12-05",1696.7793,1709.7973,1681.6902,1708.0221,8320.0],["2013-12-06",1718.969,1730.5076,1704.7675,1720.4482,13426.0],["2013-12-09",1723.703,1728.7327,1705.6552,1710.6849,9536.0],["2013-12-10",1706.8386,1734.6498,1700.0337,1700.3296,13708.0],["2013-12-11",1701.2173,1705.0635,1668.6723,1672.2227,14052.0],["2013-12-12",1671.3351,1683.1697,1655.9502,1670.4475,6873.0],["2013-12-13",1674.5895,1674.5895,1637.0148,1651.2163,10856.0],["2013-12-16",1663.9384,1684.9447,1650.0327,1665.1218,12682.0],["2013-12-17",1658.3169,1664.2341,1639.0857,1647.9615,12332.0],["2013-12-18",1651.2163,1656.8377,1607.1326,1648.5535,17279.0],["2013-12-19",1641.7485,1641.7485,1606.8365,1637.3105,19843.0],["2013-12-20",1641.453,1680.507,1641.453,1679.0277,16821.0],["2013-12-23",1692.3413,1697.6669,1673.702,1687.6075,9712.0],["2013-12-24",1687.0158,1714.8269,1687.0158,1705.951,5093.0],["2013-12-26",1708.0221,1715.4188,1696.4834,1710.0931,6002.0],["2013-12-27",1719.8566,1725.478,1705.6551,1719.8566,5410.0],["2013-12-30",1720.4484,1729.9161,1708.9098,1721.9277,8534.0],["2013-12-31",1724.2946,1754.1769,1721.0402,1753.5851,10348.0],["2014-01-02",1753.5852,1756.5439,1721.0403,1733.7625,21672.0],["2014-01-03",1732.5787,1769.5617,1728.4366,1768.0824,15853.0],["2014-01-06",1773.408,1776.0709,1750.3307,1770.1536,14356.0],["2014-01-07",1773.4081,1789.0889,1759.2067,1777.2544,13832.0],["2014-01-08",1778.7336,1779.6213,1762.1652,1769.8577,16027.0],["2014-01-09",1777.2543,1777.2543,1732.283,1742.9341,13439.0],["2014-01-10",1744.1173,1766.0113,1740.271,1761.2775,8782.0],["2014-01-13",1752.106,1756.8397,1702.4008,1710.6849,10732.0],["2014-01-14",1713.9395,1726.6617,1700.0338,1721.3361,11296.0],["2014-01-15",1727.845,1738.2002,1705.9511,1707.1345,13119.0],["2014-01-16",1704.7675,1709.2054,1666.6011,1688.1991,19294.0],["2014-01-17",1685.5366,1690.8621,1666.3054,1669.264,11517.0],["2014-01-21",1679.3234,1680.5068,1647.0742,1663.3467,20476.0],["2014-01-22",1667.489,1667.489,1634.648,1639.6777,16077.0],["2014-01-23",1635.5355,1639.9735,1542.3384,1563.3447,38071.0],["2014-01-24",1538.492,1542.6341,1498.5504,1522.5154,22797.0],["2014-01-27",1523.9949,1532.575,1487.3078,1504.172,26428.0],["2014-01-28",1508.314,1540.2673,1502.6926,1536.1252,19530.0],["2014-01-29",1526.6577,1551.5103,1518.9652,1520.4446,23619.0],["2014-01-30",1532.8706,1540.2672,1518.6691,1526.6575,12819.0],["2014-01-31",1523.1071,1550.6224,1503.5801,1534.0541,19924.0],["2014-02-03",1528.1368,1536.7169,1483.1656,1495.5918,23039.0],["2014-02-04",1497.3671,1512.752,1480.207,1493.8168,29239.0],["2014-02-05",1479.3194,1479.6153,1346.4766,1387.3058,95384.0],["2014-02-06",1384.9389,1423.697,1358.9029,1408.0162,41001.0],["2014-02-07",1411.8624,1415.4128,1397.0692,1401.5072,24016.0],["2014-02-10",1398.2526,1404.7616,1364.2282,1371.6249,33220.0],["2014-02-11",1371.9207,1398.5485,1369.8496,1395.2939,24599.0],["2014-02-12",1400.9153,1411.8623,1390.856,1395.8856,18929.0],["2014-02-13",1387.6015,1396.7733,1381.3884,1394.9982,16368.0],["2014-02-14",1409.1996,1442.928,1407.7203,1428.7266,20138.0],["2014-02-18",1428.4306,1429.9099,1395.2939,1412.1581,18988.0],["2014-02-19",1407.7203,1430.5017,1400.9153,1404.7616,24521.0],["2014-02-20",1403.5783,1412.7501,1400.3238,1410.3832,15832.0],["2014-02-21",1411.5665,1414.2293,1398.5486,1400.6196,14505.0],["2014-02-24",1411.2707,1434.9398,1407.7204,1430.7977,16805.0],["2014-02-25",1428.4306,1431.6852,1401.2112,1422.2175,17351.0],["2014-02-26",1423.6968,1436.7149,1413.6374,1431.981,15091.0],["2014-02-27",1429.0226,1439.0819,1410.9749,1437.0109,12447.0],["2014-02-28",1439.0927,1460.8025,1431.063,1448.9067,10825.0],["2014-03-03",1437.9031,1462.8843,1426.6021,1437.9031,12090.0],["2014-03-04",1451.5832,1462.2894,1442.6614,1457.5311,8847.0],["2014-03-05",1455.4493,1465.5606,1446.8248,1452.1779,10494.0],["2014-03-06",1456.6389,1487.5679,1446.2301,1481.9174,16551.0],["2014-03-07",1488.7576,1494.7054,1463.1816,1475.9696,14015.0],["2014-03-10",1473.5904,1486.3783,1452.4754,1467.3451,15891.0],["2014-03-11",1474.7798,1482.8095,1419.4644,1424.2228,18278.0],["2014-03-12",1417.0854,1421.8437,1402.513,1411.1375,22646.0],["2014-03-13",1418.8699,1421.2491,1371.5842,1381.1008,23789.0],["2014-03-14",1373.3682,1392.9963,1363.5542,1367.1229,19384.0],["2014-03-17",1378.7215,1397.7547,1366.2308,1368.0153,21347.0],["2014-03-18",1368.0154,1385.8591,1368.0154,1379.9111,16814.0],["2014-03-19",1383.1826,1392.1044,1375.1529,1379.3164,14604.0],["2014-03-20",1379.3162,1387.3459,1369.7995,1382.2902,12459.0],["2014-03-21",1397.1599,1440.5796,1391.8068,1423.9254,19521.0],["2014-03-24",1429.8733,1439.6873,1394.4833,1396.8624,11551.0],["2014-03-25",1404.5948,1412.6245,1393.5912,1411.4349,11845.0],["2014-03-26",1419.7618,1423.628,1410.2451,1412.0295,10599.0],["2014-03-27",1415.5986,1438.4981,1409.9481,1434.9293,15376.0],["2014-03-28",1439.3899,1456.3414,1431.3603,1439.3899,9877.0],["2014-03-31",1445.0403,1448.0143,1429.2785,1445.9325,10370.0],["2014-04-01",1446.5274,1462.2894,1433.4421,1460.8024,18281.0],["2014-04-02",1462.8842,1477.754,1462.5869,1473.5905,9815.0],["2014-04-03",1476.2669,1480.7279,1452.7727,1456.6389,12440.0],["2014-04-04",1464.0739,1473.2931,1441.7692,1448.6093,9009.0],["2014-04-07",1436.7133,1445.3378,1414.4088,1419.7618,13395.0],["2014-04-08",1419.167,1440.5795,1413.2191,1432.2523,16656.0],["2014-04-09",1438.2005,1457.8285,1430.4683,1448.9067,11203.0],["2014-04-10",1450.0961,1464.0737,1426.0072,1427.4941,10500.0],["2014-04-11",1420.3567,1427.1968,1412.6244,1412.9219,9846.0],["2014-04-14",1417.383,1443.5537,1409.3534,1434.0371,11021.0],["2014-04-15",1433.1445,1451.583,1416.7878,1441.4716,11696.0],["2014-04-16",1445.3379,1467.3451,1436.7134,1459.9102,19192.0],["2014-04-17",1473.8877,1478.0513,1455.1518,1460.505,11585.0],["2014-04-21",1460.2074,1472.1032,1453.6647,1464.9657,6972.0],["2014-04-22",1461.0997,1471.5084,1457.5309,1465.2632,10819.0],["2014-04-23",1469.1293,1492.921,1465.5606,1485.1887,7620.0],["2014-04-24",1494.7053,1530.9875,1485.4861,1528.6084,16368.0],["2014-04-25",1529.7981,1546.1548,1517.6049,1541.6938,16880.0],["2014-04-28",1542.5858,1545.5598,1500.0584,1510.4672,15590.0],["2014-04-29",1516.1179,1523.8501,1494.7054,1496.4899,8429.0],["2014-04-30",1488.7575,1517.9021,1473.8877,1514.6307,12822.0],["2014-05-01",1514.3335,1514.3335,1472.9956,1476.8617,11064.0],["2014-05-02",1480.1332,1503.6274,1475.3749,1491.4342,10069.0],["2014-05-05",1484.8913,1494.7053,1474.1851,1480.1331,7927.0],["2014-05-06",1479.5383,1483.7018,1464.3711,1476.5643,10425.0],["2014-05-07",1482.8096,1491.4341,1464.3711,1472.9956,12961.0],["2014-05-08",1475.9696,1491.4341,1472.4008,1477.4565,10094.0],["2014-05-09",1472.6981,1482.5123,1462.2894,1481.0253,6588.0],["2014-05-12",1488.4603,1517.6049,1481.9176,1515.5232,7490.0],["2014-05-13",1516.4151,1525.6344,1507.4932,1520.876,7139.0],["2014-05-14",1519.9838,1544.9649,1509.8724,1512.2516,6724.0],["2014-05-15",1507.4931,1507.4931,1463.7761,1498.5713,6377.0],["2014-05-16",1495.8949,1517.9021,1482.5122,1502.4375,16371.0],["2014-05-19",1499.761,1523.85,1499.4637,1516.7125,11653.0],["2014-05-20",1513.7386,1518.1996,1501.5456,1505.4116,12053.0],["2014-05-21",1546.452,1604.444,1496.1923,1522.9578,29404.0],["2014-05-22",1516.1175,1522.0655,1503.9243,1514.0358,13600.0],["2014-05-23",1511.657,1515.8206,1489.6498,1491.4342,15875.0],["2014-05-27",1498.869,1506.8987,1489.9473,1492.6238,22931.0],["2014-05-28",1492.3264,1494.1107,1468.5348,1486.9733,20516.0],["2014-05-29",1495.0029,1564.8906,1495.0029,1561.6193,21393.0],["2014-05-30",1560.4295,1568.1618,1548.5336,1550.0206,9712.0],["2014-06-02",1549.426,1560.1322,1529.7979,1536.0432,5927.0],["2014-06-03",1530.3929,1544.3704,1520.8762,1541.0991,5518.0],["2014-06-04",1533.6282,1563.5119,1527.6515,1559.0293,11749.0],["2014-06-05",1556.3395,1583.2348,1550.3628,1579.35,7657.0],["2014-06-06",1583.8326,1603.5559,1581.7408,1598.7744,9650.0],["2014-06-09",1603.2567,1639.4159,1596.6823,1608.6359,22081.0],["2014-06-10",1606.2452,1637.3241,1599.6708,1628.658,16427.0],["2014-06-11",1622.0838,1632.2441,1614.314,1629.2559,10838.0],["2014-06-12",1630.1522,1638.8184,1614.015,1619.3942,10487.0],["2014-06-13",1619.0952,1635.5312,1612.222,1632.5428,6212.0],["2014-06-16",1634.9336,1651.6684,1619.0953,1632.8418,8627.0],["2014-06-17",1635.2323,1647.7835,1627.1638,1634.6346,13001.0],["2014-06-18",1635.8299,1648.6799,1633.7381,1643.3009,10168.0],["2014-06-19",1645.6916,1661.2311,1640.0137,1660.6334,14198.0],["2014-06-20",1673.7822,1687.2298,1667.8055,1673.4834,19133.0],["2014-06-23",1674.0811,1690.2182,1670.1962,1685.4369,8212.0],["2014-06-24",1684.8392,1702.7694,1653.7602,1654.0591,13631.0],["2014-06-25",1650.4729,1671.0926,1626.566,1636.7264,17937.0],["2014-06-26",1652.5649,1665.4149,1632.244,1660.0358,10357.0],["2014-06-27",1654.6568,1673.7823,1645.6917,1671.6904,7462.0],["2014-06-30",1674.6788,1681.2532,1658.5417,1677.9659,13460.0],["2014-07-01",1681.552,1688.724,1661.5299,1663.323,14028.0],["2014-07-02",1658.5418,1666.9092,1615.2105,1631.0488,14446.0],["2014-07-03",1631.3478,1634.9339,1617.6013,1628.0605,11709.0],["2014-07-07",1590.407,1591.0047,1535.1223,1547.9723,36211.0],["2014-07-08",1540.2025,1556.6385,1509.1234,1554.5466,29884.0],["2014-07-09",1554.8454,1564.4082,1542.5931,1552.1559,19158.0],["2014-07-10",1527.3526,1529.7433,1510.9166,1512.7096,10794.0],["2014-07-11",1510.3186,1510.6173,1479.8372,1496.2732,13119.0],["2014-07-14",1502.2502,1509.4223,1497.7677,1500.4572,8466.0],["2014-07-15",1495.3772,1515.3991,1495.3772,1504.0433,12729.0],["2014-07-16",1504.641,1519.8816,1495.3771,1505.2386,12726.0],["2014-07-17",1499.8594,1505.8362,1476.8491,1486.113,16136.0],["2014-07-18",1489.9979,1499.8594,1477.7455,1487.3083,12760.0],["2014-07-21",1485.2165,1500.7559,1483.1246,1493.5839,11889.0],["2014-07-22",1500.1585,1515.9969,1495.6759,1502.2504,12282.0],["2014-07-23",1502.8479,1505.8363,1487.6072,1498.3654,8274.0],["2014-07-24",1499.5606,1499.5606,1474.7571,1481.3315,13590.0],["2014-07-25",1473.8608,1482.8259,1465.4933,1475.6538,7421.0],["2014-07-28",1476.5505,1476.5505,1449.3564,1460.7122,10171.0],["2014-07-29",1461.6085,1463.1027,1443.3795,1452.6434,13919.0],["2014-07-30",1461.0109,1461.0109,1433.2191,1449.6552,9275.0],["2014-07-31",1441.8853,1451.1493,1412.0017,1412.5994,17912.0],["2014-08-01",1412.5993,1426.0469,1392.5773,1415.2888,23095.0],["2014-08-04",1410.2086,1452.9422,1400.0481,1448.4596,19260.0],["2014-08-05",1441.8854,1441.8854,1412.8982,1430.8284,18206.0],["2014-08-06",1384.21,1469.0794,1381.5204,1445.4714,26180.0],["2014-08-07",1447.2643,1454.7353,1438.5981,1445.1725,16297.0],["2014-08-08",1448.1608,1499.2618,1446.069,1495.0781,19099.0],["2014-08-11",1475.6536,1495.3769,1472.3664,1480.4351,14722.0],["2014-08-12",1475.9527,1487.9061,1470.2748,1484.3201,14468.0],["2014-08-13",1488.2051,1508.8248,1476.2515,1478.3434,11228.0],["2014-08-14",1485.2165,1491.7909,1473.2631,1479.2397,11644.0],["2014-08-15",1481.3316,1493.8828,1474.1596,1487.0095,10819.0],["2014-08-18",1491.4919,1508.2268,1489.1012,1493.2849,11994.0],["2014-08-19",1495.6759,1511.2154,1490.2969,1495.6759,15491.0],["2014-08-20",1481.6307,1492.6876,1476.2516,1482.826,15977.0],["2014-08-21",1468.1829,1484.3201,1463.1027,1483.7224,11656.0],["2014-08-22",1482.2281,1483.1247,1463.7003,1468.7805,9892.0],["2014-08-25",1481.9293,1485.5154,1473.2632,1483.1248,9545.0],["2014-08-26",1487.6073,1507.3305,1487.6073,1501.9514,15624.0],["2014-08-27",1503.1467,1510.9165,1494.4805,1504.342,12729.0],["2014-08-28",1503.1469,1522.5712,1495.9748,1507.6294,6082.0],["2014-08-29",1513.0083,1521.3757,1500.1584,1520.1804,8962.0],["2014-09-02",1520.7782,1523.7666,1472.6655,1485.2167,16477.0],["2014-09-03",1487.6194,1493.326,1459.9875,1476.5065,19511.0],["2014-09-04",1474.7044,1476.5064,1423.9457,1431.7548,17999.0],["2014-09-05",1432.3554,1434.4579,1406.2253,1418.8398,15277.0],["2014-09-08",1414.9354,1417.3382,1398.116,1412.2323,16346.0],["2014-09-09",1411.9317,1417.0375,1401.1192,1406.5254,13039.0],["2014-09-10",1404.7235,1416.1367,1390.3068,1415.2356,16839.0],["2014-09-11",1403.2217,1423.6453,1396.0134,1421.2426,14003.0],["2014-09-12",1416.1368,1422.1437,1394.8122,1406.2253,15379.0],["2014-09-15",1404.7236,1404.7236,1371.385,1388.5048,23424.0],["2014-09-16",1382.1975,1410.4302,1382.1975,1390.6072,21117.0],["2014-09-17",1393.01,1395.4128,1367.4805,1370.4839,14406.0],["2014-09-18",1379.7947,1384.9007,1349.4597,1350.0604,15615.0],["2014-09-19",1356.3675,1358.7703,1328.4352,1328.4352,20931.0],["2014-09-22",1327.5343,1328.7358,1299.3017,1310.1143,17438.0],["2014-09-23",1308.3119,1325.1314,1302.6053,1302.6053,11926.0],["2014-09-24",1295.9978,1295.9978,1234.4266,1249.7444,50496.0],["2014-09-25",1222.713,1232.6245,1201.088,1220.9109,24174.0],["2014-09-26",1226.918,1233.2253,1207.6958,1217.3069,17717.0],["2014-09-29",1205.8937,1212.8017,1192.0778,1207.9961,18864.0],["2014-09-30",1204.9928,1211.9007,1169.8522,1172.2549,39088.0],["2014-10-01",1171.0537,1180.6648,1150.9304,1161.1422,39299.0],["2014-10-02",1160.8418,1173.4564,1118.7932,1164.4459,52908.0],["2014-10-03",1166.8485,1171.9544,1142.22,1151.2305,31949.0],["2014-10-06",1153.9337,1176.4597,1149.1282,1165.0465,22943.0],["2014-10-07",1161.1421,1203.1906,1153.333,1171.6542,36797.0],["2014-10-08",1165.0464,1179.7635,1134.7114,1178.562,27497.0],["2014-10-09",1168.0498,1172.5551,1060.5255,1063.2286,63063.0],["2014-10-10",1066.2322,1136.5134,1048.2113,1120.595,52207.0],["2014-10-13",1119.9944,1144.9232,1078.2462,1078.2462,34701.0],["2014-10-14",1082.1508,1132.9094,1062.9286,1102.274,31595.0],["2014-10-15",1080.0483,1113.3868,1059.3244,1103.4753,32699.0],["2014-10-16",1077.3451,1141.319,1063.8295,1113.3867,26781.0],["2014-10-17",1122.6975,1159.0396,1069.8364,1078.8469,37863.0],["2014-10-20",1079.1471,1102.8745,1054.819,1087.8572,24775.0],["2014-10-21",1068.0344,1119.3937,1062.0274,1113.3867,34587.0],["2014-10-22",1119.0933,1120.2948,1039.5015,1041.6039,35799.0],["2014-10-23",1055.4196,1092.963,1043.7061,1084.8536,25653.0],["2014-10-24",1081.8504,1084.2532,1055.7203,1067.4338,15227.0],["2014-10-27",1046.1089,1051.2148,1004.0603,1034.6957,29307.0],["2014-10-28",1042.2044,1094.4648,1029.5897,1089.0585,24651.0],["2014-10-29",1101.0726,1127.8035,1088.458,1103.4753,29701.0],["2014-10-30",1095.9666,1125.7009,1076.1436,1112.4857,23101.0],["2014-10-31",1113.9874,1115.1888,1070.7374,1107.3798,20956.0],["2014-11-03",1105.5777,1129.6055,1069.5361,1080.3486,31329.0],["2014-11-04",1135.3121,1141.319,1048.2114,1093.2635,59942.0],["2014-11-05",1089.9597,1124.1992,1077.0448,1113.6871,27482.0],["2014-11-06",1114.5882,1131.708,1087.2566,1111.8851,25169.0],["2014-11-07",1111.5848,1184.5691,1110.9841,1175.859,34745.0],["2014-11-10",1181.2652,1195.9822,1122.6974,1136.5134,22602.0],["2014-11-11",1148.8278,1164.7462,1123.2983,1159.6403,27358.0],["2014-11-12",1167.1491,1188.4738,1148.8279,1156.3365,22866.0],["2014-11-13",1151.2305,1161.142,1104.6767,1121.7965,33685.0],["2014-11-14",1112.1854,1147.9266,1112.1854,1135.0117,29949.0],["2014-11-17",1129.9058,1149.1281,1124.8,1138.6158,35976.0],["2014-11-18",1141.6194,1147.0256,1096.2669,1097.7687,32119.0],["2014-11-19",1104.076,1123.5986,1084.5536,1116.991,30916.0],["2014-11-20",1115.1888,1136.5134,1112.1853,1133.8103,26356.0],["2014-11-21",1152.4318,1177.0603,1148.5272,1163.2443,26787.0],["2014-11-24",1162.9441,1178.5621,1156.3364,1160.8417,29214.0],["2014-11-25",1154.5343,1165.0464,1094.4649,1097.168,35501.0],["2014-11-26",1092.3625,1093.2636,1059.0239,1067.734,29332.0],["2014-11-28",1026.2861,1026.2861,925.9702,928.373,37470.0],["2014-12-01",922.366,942.7896,892.031,936.4824,50431.0],["2014-12-02",934.3799,982.1351,926.5709,958.1073,48596.0],["2014-12-03",955.9883,1016.5322,949.3285,998.0663,34574.0],["2014-12-04",991.1036,1011.6886,979.2975,994.7363,29986.0],["2014-12-05",991.1037,996.25,937.8251,942.9713,31490.0],["2014-12-08",926.3218,927.8354,869.4105,881.5193,68665.0],["2014-12-09",880.0057,926.3218,880.0057,914.5157,54176.0],["2014-12-10",939.6414,939.6414,880.6111,903.6177,58230.0],["2014-12-11",904.526,936.0088,888.4818,898.4716,41534.0],["2014-12-12",888.1791,901.196,865.7778,866.3833,53959.0],["2014-12-15",870.6214,892.4172,868.1997,869.1078,48013.0],["2014-12-16",892.7199,923.5973,859.118,888.1791,48047.0],["2014-12-17",888.1792,944.485,886.3628,934.1926,38973.0],["2014-12-18",965.0698,986.2602,925.7163,951.7502,35616.0],["2014-12-19",947.815,1025.6139,946.9069,1025.6139,58246.0],["2014-12-22",1017.4403,1023.192,982.0221,1005.9369,24304.0],["2014-12-23",1011.3859,1026.5219,994.7363,1014.7158,24893.0],["2014-12-24",1010.1752,1010.1752,956.5938,992.3146,16015.0],["2014-12-26",999.2772,1017.743,986.5629,995.9472,17589.0],["2014-12-29",999.5799,1018.6512,995.0391,1006.5425,22196.0],["2014-12-30",1007.1479,1007.1479,978.0868,989.8929,20066.0],["2014-12-31",981.1141,995.0392,956.2911,981.1141,21092.0],["2015-01-02",972.0323,991.7091,953.5664,978.6921,19149.0],["2015-01-05",961.74,966.2807,917.2402,921.781,37445.0],["2015-01-06",914.8183,925.4135,897.5633,907.8558,39568.0],["2015-01-07",920.57,926.3217,886.06,902.7096,32491.0],["2015-01-08",911.7913,935.7061,896.6553,928.4409,31257.0],["2015-01-09",930.8626,936.6142,889.39,897.2607,29828.0],["2015-01-12",885.4546,904.2232,848.2201,882.7301,46044.0],["2015-01-13",886.9684,908.4614,880.0058,894.8391,35749.0],["2015-01-14",883.6384,927.8354,875.4649,923.2946,33589.0],["2015-01-15",938.4306,954.1719,904.8287,909.3695,31682.0],["2015-01-16",909.975,949.6312,904.8287,938.4306,32727.0],["2015-01-20",930.8626,930.8626,888.1791,916.0294,29388.0],["2015-01-21",921.1756,955.3829,915.1212,947.2095,22754.0],["2015-01-22",955.3828,966.8862,921.4782,933.587,18839.0],["2015-01-23",930.2571,937.5224,905.7368,910.5803,16198.0],["2015-01-26",915.4239,943.2741,908.764,943.2741,17047.0],["2015-01-27",929.9544,953.5666,918.7538,926.9272,22531.0],["2015-01-28",920.8728,923.2946,862.7507,866.3833,24363.0],["2015-01-29",869.1078,876.0704,843.6794,863.3561,22060.0],["2015-01-30",859.1181,898.4716,844.5875,885.7574,28210.0],["2015-02-02",896.3526,935.1007,888.7846,934.1926,26744.0],["2015-02-03",938.1278,976.8759,934.7979,975.0596,37147.0],["2015-02-04",954.1719,969.0052,925.1109,941.155,27035.0],["2015-02-05",953.2638,973.546,946.9067,955.9883,26251.0],["2015-02-06",958.1073,979.2977,938.1279,979.2977,32485.0],["2015-02-09",981.7195,1024.403,979.2977,1006.2398,39854.0],["2015-02-10",991.7092,996.8554,916.0293,963.2536,51348.0],["2015-02-11",955.3828,956.8964,882.1246,885.1519,53866.0],["2015-02-12",892.1145,907.2504,843.9821,864.567,52192.0],["2015-02-13",880.6112,941.7606,868.1997,908.4614,55642.0],["2015-02-17",896.6553,908.1586,865.1724,903.9205,41574.0],["2015-02-18",890.6009,913.9103,881.2166,905.1314,37510.0],["2015-02-19",876.9784,894.8389,856.0908,887.2709,35616.0],["2015-02-20",886.3628,897.2607,863.0534,872.4377,39922.0],["2015-02-23",868.8051,872.135,843.6794,855.7881,31313.0],["2015-02-24",862.7507,868.8051,849.1283,863.9615,29276.0],["2015-02-25",866.0805,868.805,844.8901,865.1724,45217.0],["2015-02-26",860.0261,860.6316,842.4684,859.4207,35033.0],["2015-02-27",864.8698,872.4377,840.9549,853.6691,35024.0],["2015-03-02",852.1556,858.2099,810.3803,834.5978,32389.0],["2015-03-03",835.8087,841.2576,825.2135,832.176,29329.0],["2015-03-04",829.121,832.4815,805.5977,820.8726,32649.0],["2015-03-05",818.7341,826.677,801.3207,812.6241,42833.0],["2015-03-06",804.0703,815.0681,781.4634,785.1294,35129.0],["2015-03-09",782.0744,789.1009,762.5226,766.1885,48949.0],["2015-03-10",756.4125,771.993,747.2477,748.1641,54892.0],["2015-03-11",752.7466,756.1071,709.366,744.1927,79329.0],["2015-03-12",754.2741,758.8566,735.6387,750.9136,31595.0],["2015-03-13",744.1926,744.1926,700.5064,712.7263,66225.0],["2015-03-16",737.4716,737.4716,681.8711,696.8405,57192.0],["2015-03-17",693.48,705.3944,688.592,696.535,42768.0],["2015-03-18",687.9811,711.8099,683.7041,706.6165,60915.0],["2015-03-19",694.3966,698.3681,640.6289,649.7939,112115.0],["2015-03-20",658.3478,661.4028,624.1321,629.02,96280.0],["2015-03-23",631.1584,651.9323,625.6595,631.1584,56705.0],["2015-03-24",633.2969,639.7124,620.7715,634.2134,53348.0],["2015-03-25",638.4904,650.7104,627.798,638.1849,56680.0],["2015-03-26",648.2664,657.4314,613.1342,616.1891,63931.0],["2015-03-27",617.7165,621.3825,591.7492,598.1647,64579.0],["2015-03-30",602.4417,607.3297,578.3073,596.0262,77897.0],["2015-03-31",588.6943,598.1647,575.5579,584.7228,63519.0],["2015-04-01",586.2503,604.2746,582.2788,589.6107,54433.0],["2015-04-02",587.1667,621.0769,585.3337,614.0505,71706.0],["2015-04-06",627.4924,663.5412,619.855,661.7082,85318.0],["2015-04-07",660.1808,731.6672,656.8203,718.8364,124899.0],["2015-04-08",719.1419,739.3047,711.8099,726.1683,86611.0],["2015-04-09",728.9178,768.938,728.3069,766.7996,57412.0],["2015-04-10",766.7995,780.2414,759.773,767.7159,52486.0],["2015-04-13",774.1315,775.3535,750.9136,763.7446,35923.0],["2015-04-14",774.7424,805.9031,768.6324,797.9602,39572.0],["2015-04-15",824.2331,891.7481,791.5448,878.6117,85758.0],["2015-04-16",876.1678,877.3897,823.6221,837.675,58829.0],["2015-04-17",831.8706,836.4531,803.1538,812.9297,28024.0],["2015-04-20",817.5122,826.3716,793.6833,796.4328,31561.0],["2015-04-21",799.4878,800.7098,764.0501,771.382,62431.0],["2015-04-22",773.5204,780.2413,750.3025,753.3575,48121.0],["2015-04-23",755.1906,779.0194,749.9971,776.8809,31078.0],["2015-04-24",769.2435,780.8524,738.0827,745.4147,28994.0],["2015-04-27",751.8301,765.272,730.4453,764.661,38735.0],["2015-04-28",762.217,782.9909,748.4696,781.1579,49064.0],["2015-04-29",781.1578,827.288,769.5489,803.1537,33768.0],["2015-04-30",809.5692,846.5344,795.8218,845.9235,84202.0],["2015-05-01",849.284,849.895,812.9297,829.7321,25891.0],["2015-05-04",834.0089,851.7278,826.066,833.3979,27875.0],["2015-05-05",841.6465,971.483,837.3695,897.5526,120826.0],["2015-05-06",909.7724,921.9924,882.5831,898.1635,60013.0],["2015-05-07",888.0821,892.6646,832.4816,835.5365,41270.0],["2015-05-08",846.84,868.8358,817.5122,868.8358,20683.0],["2015-05-11",862.1148,880.4447,845.9235,868.2248,29630.0],["2015-05-12",874.6402,910.6889,863.0313,900.6075,31198.0],["2015-05-13",903.6625,909.4669,874.6402,879.2227,24834.0],["2015-05-14",880.4447,888.0821,842.2575,854.7828,29304.0],["2015-05-15",857.5323,900.6074,828.51,876.1677,36385.0],["2015-05-18",871.2797,878.3062,834.9255,850.5059,28055.0],["2015-05-19",837.064,837.3695,793.0723,812.6241,42873.0],["2015-05-20",817.2066,827.899,796.7383,821.1781,27767.0],["2015-05-21",826.9826,858.1433,815.0681,848.9784,23111.0],["2015-05-22",841.952,854.7828,830.954,844.0905,20212.0],["2015-05-26",831.2595,841.0354,801.0152,810.1801,39680.0],["2015-05-27",780.5469,809.2636,757.6345,773.2149,76021.0],["2015-05-28",756.107,776.5754,731.9727,772.9094,43233.0],["2015-05-29",766.494,781.7689,749.6916,749.6916,55760.0],["2015-06-01",748.4696,753.0521,703.8669,712.7263,47297.0],["2015-06-02",720.9748,752.7466,718.5308,743.2761,41087.0],["2015-06-03",746.9801,756.2402,723.5212,727.5339,29385.0],["2015-06-04",722.5953,734.9421,711.7919,726.608,22915.0],["2015-06-05",716.7306,744.5108,716.1132,727.8427,20689.0],["2015-06-08",730.3121,741.4241,722.5953,726.2994,23104.0],["2015-06-09",738.6461,754.6969,725.6819,725.9906,18637.0],["2015-06-10",739.5721,761.4876,735.5594,736.1768,25281.0],["2015-06-11",734.0161,740.1895,715.8046,726.608,20001.0],["2015-06-12",722.2866,722.2866,707.4705,714.8786,14781.0],["2015-06-15",708.3964,725.3732,694.815,712.7178,12921.0],["2015-06-16",711.7918,725.0646,704.0751,724.756,14582.0],["2015-06-17",729.386,745.4369,722.2866,741.4241,17066.0],["2015-06-18",743.8935,745.7456,698.5191,717.6566,30436.0],["2015-06-19",715.8045,723.5212,707.1618,719.8172,26672.0],["2015-06-22",719.2,737.1028,717.0393,720.7433,16256.0],["2015-06-23",719.8173,734.3248,714.5699,723.2126,21164.0],["2015-06-24",718.8913,743.2762,718.5826,731.8554,18113.0],["2015-06-25",731.8554,734.6334,686.7897,692.037,27661.0],["2015-06-26",694.5063,717.0392,682.7769,714.5698,146069.0],["2015-06-29",699.7538,713.6439,684.9376,703.4578,33000.0],["2015-06-30",710.2485,710.2485,683.3942,701.6058,24397.0],["2015-07-01",700.3711,700.3711,667.0348,688.0244,31465.0],["2015-07-02",691.7283,709.9399,680.3076,707.4705,24059.0],["2015-07-06",711.7919,711.7919,663.6394,669.8128,42476.0],["2015-07-07",663.6394,716.4219,649.7493,715.4959,31620.0],["2015-07-08",709.9399,723.5213,693.8891,706.2358,47374.0],["2015-07-09",721.3606,736.7941,691.7283,692.963,23563.0],["2015-07-10",701.6058,713.9525,687.7156,689.8763,14567.0],["2015-07-13",687.7156,718.5825,685.8635,704.3837,19102.0],["2015-07-14",700.6797,736.794,700.6797,723.5212,30516.0],["2015-07-15",717.3479,723.5213,676.6036,678.1469,30603.0],["2015-07-16",679.6902,688.333,640.1805,647.8973,38778.0],["2015-07-17",648.2059,650.3666,601.5968,609.0049,52328.0],["2015-07-20",610.2396,613.9437,582.7681,589.5588,41261.0],["2015-07-21",588.6328,620.7344,581.5334,588.9415,31921.0],["2015-07-22",580.916,583.694,544.1843,562.0872,56290.0],["2015-07-23",565.4825,610.8569,562.0872,604.6835,56023.0],["2015-07-24",601.5968,613.0176,583.3854,594.8062,218246.0],["2015-07-27",586.472,607.1529,563.3218,565.7912,41655.0],["2015-07-28",570.1125,613.9436,552.5184,598.2015,26979.0],["2015-07-29",587.7067,634.3158,575.0512,615.487,36534.0],["2015-07-30",615.487,648.5146,594.8061,610.2396,36341.0],["2015-07-31",609.3136,619.4997,593.5714,602.8315,22084.0],["2015-08-03",598.5102,614.8696,572.2732,577.5206,16694.0],["2015-08-04",568.2606,584.9287,552.8271,564.2479,28123.0],["2015-08-05",567.6432,579.064,530.2942,535.2329,36627.0],["2015-08-06",530.9115,589.8673,511.4653,579.6813,38576.0],["2015-08-07",590.7935,596.6582,552.5185,558.3832,19651.0],["2015-08-10",556.8398,595.4235,556.8398,587.0894,44690.0],["2015-08-11",575.6686,597.2755,535.2329,549.7404,46156.0],["2015-08-12",545.419,579.9899,538.9369,574.7426,28222.0],["2015-08-13",565.1738,586.472,546.9623,559.9265,17078.0],["2015-08-14",551.2837,577.5207,537.085,544.1843,40722.0],["2015-08-17",542.0236,550.3577,535.2329,541.4062,24971.0],["2015-08-18",539.5543,549.4317,532.7636,546.345,22280.0],["2015-08-19",541.4063,550.6664,518.5647,534.6155,43301.0],["2015-08-20",538.3196,543.8757,494.1799,497.5753,33818.0],["2015-08-21",488.9325,511.774,482.4504,492.6365,43180.0],["2015-08-24",463.9303,499.1186,454.9788,460.8436,70878.0],["2015-08-25",478.4377,478.4377,442.9407,450.9661,91112.0],["2015-08-26",466.7083,480.9071,451.2748,468.2516,52920.0],["2015-08-27",483.0678,514.8607,474.425,513.9348,46760.0],["2015-08-28",507.144,538.011,504.366,524.7382,32451.0],["2015-08-31",515.4781,555.9138,496.3406,553.4445,29149.0],["2015-09-01",533.0722,548.8143,501.8965,506.5266,35284.0],["2015-09-02",509.0342,513.7359,488.0334,510.9149,41410.0],["2015-09-03",511.8552,541.9459,504.9595,519.0645,18318.0],["2015-09-04",506.2131,515.9299,497.4367,506.8401,21660.0],["2015-09-08",509.3476,521.2585,493.9888,506.2132,21477.0],["2015-09-09",511.2283,525.0199,467.973,471.4208,26375.0],["2015-09-10",471.4208,485.5258,458.883,476.4359,35427.0],["2015-09-11",468.9133,473.3015,451.0469,463.8981,28796.0],["2015-09-14",457.3158,473.9284,455.1217,468.5998,25594.0],["2015-09-15",471.1074,508.4073,470.4805,505.5863,27215.0],["2015-09-16",510.6015,567.3349,510.6015,536.9308,51023.0],["2015-09-17",540.0652,554.7971,520.0048,537.8711,26517.0],["2015-09-18",530.035,530.9753,491.7947,494.3023,37420.0],["2015-09-21",499.0039,516.5568,482.7048,483.9586,28976.0],["2015-09-22",470.1671,479.8839,448.5394,455.1217,62663.0],["2015-09-23",473.3015,473.3015,422.21,434.1209,44671.0],["2015-09-24",428.7923,453.8679,424.4041,445.7184,24630.0],["2015-09-25",451.9872,455.1217,434.7478,453.5545,30619.0],["2015-09-28",446.0318,453.241,416.8814,420.6428,37978.0],["2015-09-29",424.7176,425.9714,399.642,413.4336,42675.0],["2015-09-30",418.1352,423.7772,401.8361,411.8663,24124.0],["2015-10-01",418.4487,426.5982,401.8361,415.6277,31127.0],["2015-10-02",412.4932,467.346,411.8663,466.0923,31552.0],["2015-10-05",473.3015,522.8257,470.7939,520.0048,33492.0],["2015-10-06",519.0645,554.1703,508.7208,552.603,50298.0],["2015-10-07",544.4534,562.0064,512.4821,531.2888,55208.0],["2015-10-08",519.3778,543.8265,488.3468,537.5576,42340.0],["2015-10-09",544.14,552.603,524.7064,540.3787,26009.0],["2015-10-12",539.4383,539.4383,486.1527,500.5712,30020.0],["2015-10-13",492.735,516.2434,482.7048,509.661,24434.0],["2015-10-14",509.0341,513.1089,486.7796,509.0341,20869.0],["2015-10-15",504.646,513.7358,481.451,513.7358,28402.0],["2015-10-16",514.0494,521.572,477.6898,488.6603,29828.0],["2015-10-19",480.1973,485.8393,462.0174,466.0923,32293.0],["2015-10-20",464.2116,491.7948,458.5696,486.1527,35430.0],["2015-10-21",480.1973,484.2721,463.2713,464.2116,19608.0],["2015-10-22",468.5998,479.5704,459.8234,461.704,28176.0],["2015-10-23",460.4503,460.4503,427.5386,441.6436,43363.0],["2015-10-26",434.1209,439.136,404.9706,407.1647,45654.0],["2015-10-27",401.5226,404.0302,370.1782,385.2235,86471.0],["2015-10-28",393.6865,414.6873,382.716,409.3588,84466.0],["2015-10-29",405.284,425.9713,385.537,388.0445,53670.0],["2015-10-30",387.7311,390.8655,356.0731,387.1042,47681.0],["2015-11-02",379.895,403.7168,371.7454,398.3882,46206.0],["2015-11-03",399.9554,417.8218,395.2538,396.5075,83272.0],["2015-11-04",442.2704,442.2704,353.879,356.7,71275.0],["2015-11-05",352.9387,356.0732,326.2959,338.5203,50412.0],["2015-11-06",335.0724,357.9538,327.5497,356.3866,55289.0],["2015-11-09",354.1925,363.5959,336.6396,351.9984,39751.0],["2015-11-10",347.9236,361.0883,338.5203,353.8791,36918.0],["2015-11-11",352.6253,353.2522,314.385,329.7438,33942.0],["2015-11-12",321.2808,332.5648,314.385,316.5791,21136.0],["2015-11-13",313.4447,331.6245,310.6237,330.9976,35213.0],["2015-11-16",329.117,337.8934,320.3405,336.3262,24909.0],["2015-11-17",335.0724,335.0724,306.8624,307.8027,35752.0],["2015-11-18",311.2506,320.9674,300.5935,305.2951,38378.0],["2015-11-19",303.7279,305.6086,283.354,287.7422,37801.0],["2015-11-20",292.4439,296.8321,277.3985,279.5927,48841.0],["2015-11-23",278.9658,292.1305,266.428,284.6078,47089.0],["2015-11-24",288.3691,313.1313,288.3691,309.6834,49600.0],["2015-11-25",305.2951,311.564,293.3842,298.3993,28328.0],["2015-11-27",294.3246,297.1456,279.9061,280.8464,16043.0],["2015-11-30",284.2943,299.9666,282.1002,298.0859,45127.0],["2015-12-01",300.9069,300.9069,288.3691,292.1305,40316.0],["2015-12-02",286.655,292.1305,276.9925,281.5017,65658.0],["2015-12-03",286.0108,299.2163,284.4004,287.9433,39562.0],["2015-12-04",283.4342,285.0446,261.2104,265.3975,59257.0],["2015-12-07",260.5662,260.5662,235.1215,242.8516,44814.0],["2015-12-08",238.6645,242.8516,233.189,235.1216,26220.0],["2015-12-09",230.9345,250.9037,230.9345,238.3424,39413.0],["2015-12-10",238.3424,249.6153,235.4436,246.0724,51429.0],["2015-12-11",238.6645,244.1399,235.7657,237.054,40663.0],["2015-12-14",235.1215,237.3761,211.6094,221.2719,55165.0],["2015-12-15",225.1369,230.9345,220.3057,220.6278,57183.0],["2015-12-16",220.6277,224.1707,210.9652,214.8302,72748.0],["2015-12-17",212.5757,214.8302,179.723,193.5727,102678.0],["2015-12-18",195.8273,208.7106,195.1831,205.4898,113488.0],["2015-12-21",207.4223,216.1186,195.1831,210.6431,63708.0],["2015-12-22",206.456,231.2565,200.0144,227.3915,68622.0],["2015-12-23",233.5111,240.9191,227.0694,233.8332,57474.0],["2015-12-24",233.5111,238.9866,226.7474,227.0694,24289.0],["2015-12-28",225.459,227.7136,213.864,214.1861,48940.0],["2015-12-29",221.2719,224.8148,207.7444,218.6953,36248.0],["2015-12-30",214.1861,221.9161,212.2536,219.6615,34602.0],["2015-12-31",217.0848,224.8148,212.8977,224.1707,45654.0],["2016-01-04",224.1707,238.0203,219.0173,236.0878,57167.0],["2016-01-05",236.0878,236.0878,210.321,213.864,42064.0],["2016-01-06",207.7444,209.3548,192.2843,192.9285,46646.0],["2016-01-07",189.0635,193.5727,180.6893,181.0114,40545.0],["2016-01-08",182.9439,194.2168,175.2139,190.3518,68823.0],["2016-01-11",186.4868,186.4868,167.4838,169.4163,60196.0],["2016-01-12",172.3151,180.3672,168.7722,179.0789,73455.0],["2016-01-13",179.0789,188.0972,167.8059,169.7384,58987.0],["2016-01-14",172.6372,182.6218,165.8734,179.401,55623.0],["2016-01-15",167.8059,177.4684,162.6526,176.8243,56770.0],["2016-01-19",177.1464,179.0789,159.7538,164.263,45117.0],["2016-01-20",156.2109,174.2476,144.9379,173.2814,41518.0],["2016-01-21",171.0268,196.7935,166.1955,188.4193,60032.0],["2016-01-22",198.4039,205.1677,173.6034,177.1464,67778.0],["2016-01-25",171.0268,181.0114,159.4317,162.3305,41537.0],["2016-01-26",164.263,170.0605,161.3642,165.5513,53094.0],["2016-01-27",162.9747,181.0114,160.398,172.6372,85653.0],["2016-01-28",181.6555,189.3856,170.3826,176.1801,82066.0],["2016-01-29",177.1464,181.0114,164.263,171.0268,88809.0],["2016-02-01",167.1618,167.8059,157.8213,162.6526,54523.0],["2016-02-02",158.4655,161.0422,137.8521,142.6833,70379.0],["2016-02-03",136.5637,168.7722,136.5637,159.4317,165664.0],["2016-02-04",157.1771,202.2689,157.1771,189.7077,159334.0],["2016-02-05",183.5881,197.7598,180.3672,190.0298,76369.0],["2016-02-08",185.5206,188.7414,173.6034,180.6893,50539.0],["2016-02-09",178.4347,180.3672,162.6526,167.1617,46816.0],["2016-02-10",167.4838,171.6709,150.4134,151.0576,32922.0],["2016-02-11",147.8367,154.6005,142.0392,146.8704,40188.0],["2016-02-12",149.125,155.5667,144.9379,150.4134,47625.0],["2016-02-16",158.1434,160.0759,150.4134,155.8888,31632.0],["2016-02-17",156.8551,180.0451,156.8551,178.7568,43970.0],["2016-02-18",179.723,183.266,168.4501,178.4347,45130.0],["2016-02-19",176.8243,178.7568,160.7201,164.263,40207.0],["2016-02-22",168.7722,198.4039,167.8059,189.7077,69983.0],["2016-02-23",188.4193,193.8947,172.3151,173.2814,39358.0],["2016-02-24",165.8734,170.7047,160.7201,168.4501,33483.0],["2016-02-25",166.8397,169.4163,152.0238,163.6188,41159.0],["2016-02-26",170.3826,189.3856,168.4501,181.3335,55713.0],["2016-02-29",181.3335,190.996,180.6893,185.1985,69992.0],["2016-03-01",187.131,194.2168,181.0114,191.3181,64065.0],["2016-03-02",190.0298,217.4069,186.8089,211.2873,73991.0],["2016-03-03",211.2873,259.5999,209.3548,249.9374,80718.0],["2016-03-04",253.4803,327.5597,252.5141,318.8634,185597.0],["2016-03-07",319.1856,372.9736,318.8634,357.1915,125194.0],["2016-03-08",331.1027,344.9523,286.333,306.3022,109852.0],["2016-03-09",313.7101,316.9309,269.2625,278.2809,66669.0],["2016-03-10",273.1275,273.4496,230.9345,238.9866,108500.0],["2016-03-11",257.3454,265.3975,248.327,250.2595,58469.0],["2016-03-14",243.1736,248.0049,228.6798,240.597,44473.0],["2016-03-15",231.9007,234.4774,217.729,229.6461,43115.0],["2016-03-16",222.2382,231.5786,201.9469,218.0511,81831.0],["2016-03-17",220.9498,243.1736,218.0511,231.5786,72342.0],["2016-03-18",238.3424,239.9528,219.3394,225.7811,146906.0],["2016-03-21",219.3394,233.189,211.6094,232.2228,55577.0],["2016-03-22",226.4253,227.0694,207.7444,214.1861,46875.0],["2016-03-23",208.7106,214.8302,199.6923,201.3027,26855.0],["2016-03-24",192.6064,206.4561,186.4868,205.1677,46178.0],["2016-03-28",204.5235,207.1002,192.9285,201.9469,27426.0],["2016-03-29",194.2168,202.2689,183.9101,200.3364,55406.0],["2016-03-30",206.456,212.5756,199.0481,202.9131,47728.0],["2016-03-31",203.2352,221.2719,202.9131,219.9836,40911.0],["2016-04-01",209.3548,212.8977,192.2843,200.3364,74552.0],["2016-04-04",198.726,215.7965,193.5727,195.8273,39069.0],["2016-04-05",193.5727,197.1156,183.9101,189.3856,39888.0],["2016-04-06",194.2168,203.8794,186.8089,196.1494,38629.0],["2016-04-07",192.9285,199.3702,183.5881,188.4193,41587.0],["2016-04-08",201.3027,211.9315,196.1493,200.0144,38952.0],["2016-04-11",205.4898,217.4069,202.591,211.2873,50418.0],["2016-04-12",214.5081,260.8883,212.5756,256.7012,100552.0],["2016-04-13",256.7012,269.9066,248.0049,250.9037,98118.0],["2016-04-14",254.1245,256.3791,228.3578,246.0724,75950.0],["2016-04-15",245.4282,246.0724,229.6461,242.8516,51466.0],["2016-04-18",229.9682,256.057,221.594,250.5816,49891.0],["2016-04-19",253.4803,287.2992,253.1583,275.3821,77370.0],["2016-04-20",271.5171,280.8575,268.2962,269.5846,47548.0],["2016-04-21",271.195,276.9925,258.6337,260.8883,45232.0],["2016-04-22",265.0754,286.3329,263.787,275.3821,42935.0],["2016-04-25",274.0938,278.6029,255.0908,259.922,54864.0],["2016-04-26",260.8883,272.8054,251.8699,268.6183,41050.0],["2016-04-27",274.4159,299.5384,272.1613,285.0446,58708.0],["2016-04-28",284.0784,295.0292,276.9925,281.1796,41965.0],["2016-04-29",287.6213,301.793,269.9066,282.1459,57834.0],["2016-05-02",280.8575,284.0784,262.4987,273.7716,35383.0],["2016-05-03",264.1091,270.2287,249.9374,254.7687,44730.0],["2016-05-04",255.7349,278.6029,255.0908,259.2779,45021.0],["2016-05-05",269.9066,275.3821,249.2933,250.9037,46525.0],["2016-05-06",246.3945,272.1613,244.462,267.6521,44718.0],["2016-05-09",262.1766,265.0754,234.4774,240.597,39534.0],["2016-05-10",246.3945,251.2257,240.9191,247.3607,17577.0],["2016-05-11",245.7503,251.8699,232.5449,239.3086,46981.0],["2016-05-12",243.1736,251.5478,229.9682,236.7319,35151.0],["2016-05-13",232.5449,240.597,225.1369,228.0357,27516.0],["2016-05-16",238.3424,250.5816,234.7995,236.0878,35526.0],["2016-05-17",235.7657,244.462,224.8148,229.0019,63054.0],["2016-05-18",227.0694,230.9344,204.5235,205.8119,47300.0],["2016-05-19",201.3027,202.591,188.4193,193.5727,45201.0],["2016-05-20",195.8273,204.8456,190.996,201.3027,48341.0],["2016-05-23",194.2168,199.6923,187.131,188.7414,46063.0],["2016-05-24",190.0297,190.996,173.2813,182.6218,79934.0],["2016-05-25",184.5543,198.0819,183.5881,196.7935,65726.0],["2016-05-26",148.1588,149.7692,122.07,125.6129,487627.0],["2016-05-27",122.7141,137.8521,122.7141,136.5638,150164.0],["2016-05-31",138.8183,146.5484,136.2417,139.4625,98537.0],["2016-06-01",138.4963,150.0913,133.0208,148.4809,116197.0],["2016-06-02",146.5484,154.2784,139.4625,151.7017,64806.0],["2016-06-03",152.99,161.0422,152.0238,152.99,63581.0],["2016-06-06",155.8888,181.0114,154.2784,178.4347,86617.0],["2016-06-07",179.723,181.3335,166.8397,172.6372,75333.0],["2016-06-08",175.858,185.1985,169.4164,181.0114,64446.0],["2016-06-09",175.858,181.9776,171.993,178.7568,43304.0],["2016-06-10",175.536,176.1801,162.3305,162.9747,52716.0],["2016-06-13",161.0422,167.8059,157.4992,161.6863,40210.0],["2016-06-14",160.0759,166.8397,154.9225,162.0084,48438.0],["2016-06-15",160.7201,171.3489,156.2109,157.1772,48394.0],["2016-06-16",155.5667,156.2109,141.395,149.4471,52592.0],["2016-06-17",154.6005,165.8734,152.0238,157.4992,100375.0],["2016-06-20",161.6863,164.5851,154.6005,158.7876,54213.0],["2016-06-21",157.4992,157.4992,149.125,152.3459,67134.0],["2016-06-22",155.2446,161.6863,148.8029,148.8029,59222.0],["2016-06-23",154.6005,161.0422,152.668,157.4992,50781.0],["2016-06-24",146.5484,152.0238,144.9379,150.7355,77850.0],["2016-06-27",147.1925,147.8367,135.5975,137.53,49132.0],["2016-06-28",143.3275,146.8704,140.4287,143.6496,25978.0],["2016-06-29",147.5146,151.3796,143.0054,146.2263,30067.0],["2016-06-30",144.2938,146.2263,138.8183,142.0392,32593.0],["2016-07-01",142.0392,154.9225,140.1067,154.2784,63215.0],["2016-07-05",147.1925,148.8029,135.5975,140.7508,77506.0],["2016-07-06",136.8858,141.395,135.5975,138.1742,57874.0],["2016-07-07",141.7171,147.1925,135.2754,139.1404,100989.0],["2016-07-08",141.7171,148.803,137.53,146.5484,75656.0],["2016-07-11",151.0576,154.9226,148.4809,150.4134,41404.0],["2016-07-12",156.2109,166.8397,152.99,164.263,59842.0],["2016-07-13",163.6188,167.8059,153.9563,156.533,39001.0],["2016-07-14",157.8213,164.5851,156.533,158.1434,28312.0],["2016-07-15",160.7201,162.0084,153.3121,153.6342,40068.0],["2016-07-18",152.9901,159.1097,148.1588,158.4655,30541.0],["2016-07-19",157.4992,157.4992,148.8029,151.3796,31874.0],["2016-07-20",148.1588,157.4992,146.8704,155.2446,37671.0],["2016-07-21",155.2446,165.2292,152.3459,152.3459,35852.0],["2016-07-22",152.99,154.6005,145.26,147.8367,59731.0],["2016-07-25",145.9042,147.1925,140.4288,140.4288,41366.0],["2016-07-26",140.1067,145.5821,139.1404,143.9717,25377.0],["2016-07-27",143.9717,150.7355,134.6312,141.7171,50964.0],["2016-07-28",141.0729,142.6834,134.3092,135.2754,33638.0],["2016-07-29",134.3091,138.1742,132.6987,137.53,42290.0],["2016-08-01",135.2754,135.9196,129.1558,130.1221,48069.0],["2016-08-02",132.6987,136.2417,121.4258,123.3583,53835.0],["2016-08-03",123.3583,127.8675,121.4258,127.5454,42563.0],["2016-08-04",126.5791,132.3766,125.6129,127.2233,30135.0],["2016-08-05",127.8675,128.1896,123.3583,127.2233,36152.0],["2016-08-08",129.1558,152.99,129.1558,151.0576,88037.0],["2016-08-09",151.3796,152.668,143.3275,150.0913,67698.0],["2016-08-10",107.2541,120.7816,107.2541,112.7295,241909.0],["2016-08-11",112.4074,114.3399,103.7112,104.0332,126554.0],["2016-08-12",104.0332,110.797,103.3891,104.3553,79813.0],["2016-08-15",107.2541,107.5762,102.4228,104.3553,50081.0],["2016-08-16",105.3216,109.5087,104.0332,106.932,54371.0],["2016-08-17",105.9657,107.2541,103.7112,106.6099,57201.0],["2016-08-18",108.2203,112.0853,105.3216,107.5762,64914.0],["2016-08-19",107.2541,107.2541,103.7112,105.6437,32395.0],["2016-08-22",103.7112,106.932,103.067,104.6774,48419.0],["2016-08-23",103.7112,111.7633,102.7449,109.5087,35194.0],["2016-08-24",107.8982,108.5424,102.1007,102.4228,39671.0],["2016-08-25",102.4228,105.3216,98.8799,99.8461,33734.0],["2016-08-26",100.8124,104.6774,98.5578,100.8124,24180.0],["2016-08-29",101.7786,104.6774,99.8461,102.7449,30597.0],["2016-08-30",104.0332,106.2878,100.8124,102.4228,14195.0],["2016-08-31",100.4903,108.2203,100.1682,105.3216,47232.0],["2016-09-01",104.0332,104.0332,98.2357,99.524,40356.0],["2016-09-02",102.1007,105.6437,101.1345,102.7449,29094.0],["2016-09-06",104.6774,105.3216,101.4566,102.4228,39367.0],["2016-09-07",103.067,106.6099,102.1007,104.6774,27057.0],["2016-09-08",105.9657,116.5945,105.9657,115.9503,37637.0],["2016-09-09",112.4074,113.6958,107.2541,108.2203,40433.0],["2016-09-12",106.2878,110.4749,104.3553,109.5087,41490.0],["2016-09-13",107.5762,111.1191,104.3553,109.5087,52505.0],["2016-09-14",107.2541,110.4749,104.3553,105.6437,42526.0],["2016-09-15",105.9657,109.1866,104.9995,105.6437,30963.0],["2016-09-16",102.7449,106.2878,102.1007,104.6774,63597.0],["2016-09-19",106.932,106.932,98.5578,98.5578,45114.0],["2016-09-20",98.5578,98.5578,84.7082,87.6069,78783.0],["2016-09-21",89.5394,93.0824,78.5886,82.4536,98986.0],["2016-09-22",83.7419,86.9628,80.5211,86.3186,40278.0],["2016-09-23",85.6744,88.2511,77.9444,78.2665,50025.0],["2016-09-26",79.8769,80.5211,75.6898,77.9444,26257.0],["2016-09-27",76.9781,78.5886,69.5702,78.2665,53441.0],["2016-09-28",79.8769,91.794,77.3002,90.5057,49594.0],["2016-09-29",91.1499,98.5578,89.2174,90.8278,59371.0],["2016-09-30",92.1161,94.3707,86.6407,90.8278,43192.0],["2016-10-03",91.4719,91.794,87.929,89.8615,35123.0],["2016-10-04",89.5394,92.7603,87.929,88.8953,23700.0],["2016-10-05",90.5057,108.5424,90.5057,104.3553,67115.0],["2016-10-06",104.9995,110.797,98.5578,100.8124,38905.0],["2016-10-07",101.7786,102.7449,96.9474,97.9136,27175.0],["2016-10-10",100.1682,107.5762,100.1682,103.7112,27757.0],["2016-10-11",103.067,104.6774,100.8124,101.1345,20302.0],["2016-10-12",100.4903,102.4228,97.5915,99.524,16142.0],["2016-10-13",99.202,106.2878,97.5915,100.1682,24800.0],["2016-10-14",101.7786,102.1007,96.6253,98.8799,18327.0],["2016-10-17",98.8799,100.4903,88.2511,92.4382,32724.0],["2016-10-18",94.3707,95.659,91.1499,95.659,26976.0],["2016-10-19",96.9474,101.7786,96.9474,98.8799,27017.0],["2016-10-20",97.9136,101.1345,97.2695,100.8124,25153.0],["2016-10-21",99.8461,100.4903,94.6928,96.3032,25653.0],["2016-10-24",70.2144,72.1469,52.1777,53.7881,439335.0],["2016-10-25",53.1439,55.7206,53.1439,54.7543,210149.0],["2016-10-26",54.1102,59.2635,53.1439,56.6868,109917.0],["2016-10-27",58.2973,58.9414,53.7881,54.1102,65633.0],["2016-10-28",53.7881,54.4322,50.8893,51.5335,70971.0],["2016-10-31",51.5335,57.0089,48.3126,55.7206,108410.0],["2016-11-01",57.0089,57.0089,49.2789,50.5672,68674.0],["2016-11-02",50.8893,53.1439,49.601,50.5672,40275.0],["2016-11-03",50.5672,51.2114,47.0243,47.9906,63051.0],["2016-11-04",47.6685,51.8556,46.3801,49.9231,34119.0],["2016-11-07",50.8893,56.0427,50.2452,55.7206,60794.0],["2016-11-08",50.8893,55.0764,46.3801,47.9906,86236.0],["2016-11-09",46.7022,52.8218,46.7022,48.6347,55025.0],["2016-11-10",48.3126,59.5856,48.3126,56.3648,91214.0],["2016-11-11",55.0764,63.7727,53.1439,60.5518,89528.0],["2016-11-14",61.5181,62.4844,57.331,61.196,47126.0],["2016-11-15",62.1623,68.604,60.5519,67.3156,50753.0],["2016-11-16",67.9598,79.2327,65.3831,74.7236,78216.0],["2016-11-17",74.7235,81.4873,63.4506,64.0948,97083.0],["2016-11-18",64.4169,73.1131,63.4506,71.8248,49309.0],["2016-11-21",74.4015,76.0119,69.5702,72.1469,47470.0],["2016-11-22",71.8248,74.0794,66.6714,73.1131,49860.0],["2016-11-23",72.7911,75.6898,70.5365,72.7911,25612.0],["2016-11-25",71.8248,74.4015,69.2481,72.7911,17121.0],["2016-11-28",72.7911,72.7911,64.4169,65.061,46286.0],["2016-11-29",62.8064,67.3156,61.5181,65.3831,28436.0],["2016-11-30",71.1806,75.6898,68.2819,73.7573,99705.0],["2016-12-01",75.3677,91.4719,74.0794,87.2849,111240.0],["2016-12-02",87.2848,89.5394,82.4536,84.7082,51054.0],["2016-12-05",86.3186,105.9657,84.7082,103.3891,141372.0],["2016-12-06",100.8124,108.5424,92.4382,107.8982,53841.0],["2016-12-07",108.2203,112.4074,102.1007,104.9995,49845.0],["2016-12-08",106.2878,112.7295,102.7449,110.797,39770.0],["2016-12-09",112.0853,127.8675,110.797,120.4595,94429.0],["2016-12-12",135.2754,138.1742,124.6466,126.257,110394.0],["2016-12-13",131.7325,133.9871,122.7141,133.3429,73783.0],["2016-12-14",129.8,130.7662,116.9166,118.527,85954.0],["2016-12-15",115.9503,130.7662,108.5424,128.5116,81697.0],["2016-12-16",130.4441,133.9871,123.0362,132.3766,118234.0],["2016-12-19",132.3766,132.6987,126.5791,129.1558,49333.0],["2016-12-20",132.3766,141.0729,129.4779,139.4625,97960.0],["2016-12-21",140.1067,144.6158,136.2417,136.8858,54675.0],["2016-12-22",137.8521,137.8521,117.8829,119.1712,85634.0],["2016-12-23",117.8829,117.8829,109.1866,114.0178,74967.0],["2016-12-27",114.9841,124.6466,110.1528,116.2724,75594.0],["2016-12-28",117.5608,118.2049,107.2541,107.5762,67007.0],["2016-12-29",108.5424,111.4412,104.3553,110.1528,44990.0],["2016-12-30",110.4749,112.0853,106.2878,109.8307,77503.0],["2017-01-03",112.4074,122.07,111.4412,116.2724,58252.0],["2017-01-04",116.9166,126.5791,114.3399,121.7479,36518.0],["2017-01-05",123.0362,124.9687,117.2387,118.8491,37513.0],["2017-01-06",118.8491,121.1037,113.3737,116.9166,32386.0],["2017-01-09",114.0178,114.0178,106.932,110.1528,38824.0],["2017-01-10",111.4412,119.1712,108.8645,115.6283,73061.0],["2017-01-11",115.9503,118.2049,111.4412,111.7633,87597.0],["2017-01-12",112.7295,113.6958,89.2174,90.8278,210679.0],["2017-01-13",90.8278,91.4719,80.5211,82.4536,116709.0],["2017-01-17",84.064,84.3861,72.7911,73.1131,91741.0],["2017-01-18",73.7573,76.0119,68.2819,73.1131,115525.0],["2017-01-19",74.7236,74.7236,66.0273,67.9598,58246.0],["2017-01-20",69.8923,75.3677,65.3831,72.7911,111085.0],["2017-01-23",71.8248,71.8248,66.6714,67.9598,54944.0],["2017-01-24",68.926,72.1469,66.0273,70.2144,50211.0],["2017-01-25",70.2144,80.5211,69.8923,78.9107,120649.0],["2017-01-26",80.5211,83.7419,72.7911,77.3002,87420.0],["2017-01-27",78.2665,82.4536,75.3677,79.2327,88927.0],["2017-01-30",77.3002,78.2665,69.5702,72.469,70727.0],["2017-01-31",72.469,73.1131,66.6715,70.8586,57356.0],["2017-02-01",71.8248,72.469,66.3494,68.2819,65993.0],["2017-02-02",68.2819,68.926,62.1623,66.0273,74623.0],["2017-02-03",66.3494,68.926,63.1285,66.3494,124236.0],["2017-02-06",66.9935,69.2481,62.4844,65.3831,50834.0],["2017-02-07",64.7389,67.6377,61.8402,63.7727,64806.0],["2017-02-08",53.466,57.331,42.8372,53.7881,229580.0],["2017-02-09",54.7543,55.0764,47.9906,48.6347,142783.0],["2017-02-10",48.9568,50.8893,46.3801,46.7022,60872.0],["2017-02-13",46.0581,46.3801,41.5489,42.5151,109188.0],["2017-02-14",43.4814,45.736,40.2605,45.0918,73293.0],["2017-02-15",45.4139,46.7022,43.4814,46.0581,41856.0],["2017-02-16",46.3801,46.3801,42.8372,43.4814,54675.0],["2017-02-17",43.8035,44.4476,41.871,44.4476,35619.0],["2017-02-21",45.0918,45.4139,41.871,42.8372,31087.0],["2017-02-22",41.871,43.4814,41.871,42.8372,30414.0],["2017-02-23",43.1593,44.1255,42.193,43.8035,25820.0],["2017-02-24",43.1593,43.4814,41.5489,43.1593,38248.0],["2017-02-27",42.8372,45.4139,41.871,44.1255,43543.0],["2017-02-28",44.1255,45.0918,42.5151,43.8035,42157.0],["2017-03-01",44.4476,47.6685,43.8035,44.4476,36447.0],["2017-03-02",43.8035,44.1255,43.1593,43.4814,29803.0],["2017-03-03",42.8372,44.7697,41.5489,41.871,36623.0],["2017-03-06",40.5826,44.1255,40.2605,43.8035,45713.0],["2017-03-07",43.8035,43.8035,41.2268,41.2268,24980.0],["2017-03-08",41.2268,41.871,38.0059,38.328,56659.0],["2017-03-09",38.0059,38.6501,29.9538,32.2084,131583.0],["2017-03-10",32.2084,33.8189,30.9201,31.5643,56175.0],["2017-03-13",31.5643,32.2084,26.4109,26.733,75693.0],["2017-03-14",31.5643,32.2084,26.0888,27.3772,52111.0],["2017-03-15",27.6993,28.9876,26.4109,27.0551,44222.0],["2017-03-16",28.9876,29.6318,26.0888,27.0551,28201.0],["2017-03-17",27.6992,30.9201,26.733,30.598,79165.0],["2017-03-20",30.598,30.9201,27.6993,28.9876,31614.0],["2017-03-21",28.9876,32.5305,28.3434,31.8863,62195.0],["2017-03-22",31.8863,31.8863,29.9538,30.598,20255.0],["2017-03-23",30.2759,30.2759,27.6992,28.0213,27370.0],["2017-03-24",27.6992,28.9876,26.733,26.733,22748.0],["2017-03-27",26.733,27.0551,25.7667,26.0888,20941.0],["2017-03-28",29.6318,30.2759,26.4109,29.3097,61619.0],["2017-03-29",30.9201,35.7514,30.9201,35.1072,85904.0],["2017-03-30",35.7514,37.0397,31.2422,32.8526,52678.0],["2017-03-31",32.8526,37.6839,32.8526,37.0397,102923.0],["2017-04-03",36.3955,38.328,34.463,34.7851,44783.0],["2017-04-04",35.1072,35.4293,31.2422,32.5305,41751.0],["2017-04-05",33.1747,33.4968,27.3772,28.0213,52185.0],["2017-04-06",28.3434,31.8863,28.3434,29.6318,35483.0],["2017-04-07",31.2422,31.8863,27.3772,28.0213,31130.0],["2017-04-10",27.6993,29.9538,27.6993,29.3097,24983.0],["2017-04-11",29.9538,30.598,28.0213,29.3097,30845.0],["2017-04-12",29.3097,30.2759,28.0213,29.6318,27680.0],["2017-04-13",28.9876,29.3097,26.733,28.6655,29537.0],["2017-04-17",29.6318,29.9538,27.3772,28.9876,22788.0],["2017-04-18",27.6993,28.9876,27.3772,28.3434,16356.0],["2017-04-19",28.0213,28.3434,27.3772,27.6992,19155.0],["2017-04-20",27.6992,28.9876,26.733,27.6992,19084.0],["2017-04-21",26.4109,27.3772,26.0888,26.0888,34633.0],["2017-04-24",26.0888,27.0551,25.7667,25.7667,14855.0],["2017-04-25",26.733,27.6993,25.7667,27.0551,13280.0],["2017-04-26",27.3772,30.9201,27.0551,29.3097,29317.0],["2017-04-27",28.9876,29.6318,27.6993,28.6655,22447.0],["2017-04-28",28.9876,30.598,28.0213,28.3434,27590.0],["2017-05-01",31.2422,31.5643,27.6993,28.3434,21520.0],["2017-05-02",28.0213,28.9876,27.3772,27.6992,17989.0],["2017-05-03",27.3772,29.6318,27.0551,28.9876,10345.0],["2017-05-04",27.6993,28.9876,26.0888,26.4109,18206.0],["2017-05-05",26.4109,27.3772,26.0888,26.4109,33895.0],["2017-05-08",26.4109,27.3772,25.4447,26.0888,43186.0],["2017-05-09",23.1901,27.3772,22.868,26.4109,27395.0],["2017-05-10",27.6993,29.9538,26.733,29.3097,41962.0],["2017-05-11",28.0213,30.2759,28.0213,28.6655,27128.0],["2017-05-12",24.1563,30.2759,22.2238,28.3434,177112.0],["2017-05-15",27.0551,27.6992,21.2576,22.5459,440076.0],["2017-05-16",23.5122,26.733,23.5122,26.4109,101615.0],["2017-05-17",27.3772,29.9538,26.4109,27.6992,98794.0],["2017-05-18",27.6993,28.9876,25.4447,25.7667,118042.0],["2017-05-19",25.7667,28.9876,24.1563,24.1563,136478.0],["2017-05-22",24.8005,25.7667,22.5459,24.1563,85061.0],["2017-05-23",25.4447,27.0551,24.4784,24.4784,32203.0],["2017-05-24",25.1226,25.7667,24.1563,24.4784,32792.0],["2017-05-25",24.4784,25.7667,23.8342,24.1563,29658.0],["2017-05-26",23.5122,25.7667,23.5122,24.1563,31143.0],["2017-05-30",23.8342,24.1563,23.5122,23.8342,12053.0],["2017-05-31",23.8342,24.1563,23.1901,23.5122,14055.0],["2017-06-01",23.5122,25.1226,23.5122,24.8005,24391.0],["2017-06-02",25.4447,25.4447,24.4784,24.8005,16058.0],["2017-06-05",24.8005,24.8005,23.8342,24.1563,8156.0],["2017-06-06",23.1901,25.7667,23.1901,25.1226,13950.0],["2017-06-07",25.1226,28.3434,24.8005,25.7667,20882.0],["2017-06-08",25.4447,26.4109,24.4784,25.4447,22069.0],["2017-06-09",25.1226,26.4109,24.8005,25.7667,8956.0],["2017-06-12",25.4447,26.0888,25.4447,25.7667,7793.0],["2017-06-13",26.0888,29.6318,26.0888,27.6992,39590.0],["2017-06-14",27.3772,29.6318,27.3772,28.3434,16684.0],["2017-06-15",27.6993,28.9876,26.4109,27.0551,12788.0],["2017-06-16",26.4109,31.8863,26.4109,30.9201,42318.0],["2017-06-19",30.9201,31.2422,28.6655,28.6655,14300.0],["2017-06-20",28.9876,28.9876,25.7667,26.0888,15333.0],["2017-06-21",26.733,27.0551,25.7667,26.0888,10949.0],["2017-06-22",26.0888,29.6318,26.0888,29.3097,12961.0],["2017-06-23",28.9876,30.598,23.1901,26.0888,214963.0],["2017-06-26",27.3772,27.3772,24.4784,24.8005,44392.0],["2017-06-27",24.8005,26.4109,24.1563,24.4784,16892.0],["2017-06-28",24.4784,24.4784,23.5122,23.5122,19691.0],["2017-06-29",23.5122,24.4784,23.5122,23.8342,13104.0],["2017-06-30",24.1563,24.4784,23.1901,23.1901,10763.0],["2017-07-03",24.4784,24.4784,22.868,23.5122,6839.0],["2017-07-05",23.5122,24.1563,23.1901,23.8342,7837.0],["2017-07-06",24.1563,24.4784,23.1901,23.1901,6321.0],["2017-07-07",23.8342,23.8342,22.868,23.1901,9071.0],["2017-07-10",23.5122,23.8342,23.1901,23.1901,8798.0],["2017-07-11",23.5122,23.8342,23.1901,23.1901,9666.0],["2017-07-12",23.5122,27.6992,23.5122,27.6992,31322.0],["2017-07-13",26.0888,30.2759,24.8005,29.6318,49123.0],["2017-07-14",30.598,33.1747,29.6318,30.9201,76350.0],["2017-07-17",30.2759,30.598,28.9876,29.6318,17515.0],["2017-07-18",29.6318,29.9538,28.9876,29.3097,9381.0],["2017-07-19",29.3097,30.9201,28.6655,29.9538,8909.0],["2017-07-20",30.598,30.9201,29.3097,29.6318,9092.0],["2017-07-21",29.6318,29.6318,28.6655,29.3097,17413.0],["2017-07-24",29.9538,29.9538,27.6993,28.3434,8200.0],["2017-07-25",28.3434,29.6318,27.6992,29.6318,10193.0],["2017-07-26",29.6318,30.598,27.6993,29.9538,8773.0],["2017-07-27",29.9538,29.9538,28.6655,28.9876,13225.0],["2017-07-28",28.6655,31.8863,28.3434,30.9201,56277.0],["2017-07-31",31.2422,33.8189,28.3434,29.9538,56687.0],["2017-08-01",20.9677,26.3394,20.3387,24.9615,599400.0],["2017-08-02",25.5406,29.0952,25.5406,27.0583,595100.0],["2017-08-03",26.8087,26.9585,24.8018,25.1612,213600.0],["2017-08-04",24.9016,26.4592,24.8817,25.1912,71000.0],["2017-08-07",24.9216,25.4608,24.7419,25.1013,74700.0],["2017-08-08",24.9615,25.4009,24.9016,25.0214,156200.0],["2017-08-09",25.1812,25.4907,24.4224,24.5022,64300.0],["2017-08-10",24.0629,24.3025,23.4139,24.3025,117600.0],["2017-08-11",24.2327,24.2327,23.1743,23.2542,37300.0],["2017-08-14",23.2741,25.0115,22.6251,23.7933,117900.0],["2017-08-15",23.8732,24.7918,23.6436,24.4523,151600.0],["2017-08-16",25.4009,25.4009,23.7933,23.8632,83300.0],["2017-08-17",23.8233,23.8233,21.9662,22.1159,78300.0],["2017-08-18",21.8264,24.7618,21.2073,24.1128,53900.0],["2017-08-21",23.9032,24.3225,22.9546,23.0245,32500.0],["2017-08-22",23.1144,23.9631,21.1674,21.427,29600.0],["2017-08-23",21.3172,23.3241,20.9777,22.5552,77200.0],["2017-08-24",22.3955,24.632,21.8064,24.4523,69500.0],["2017-08-25",24.652,24.7119,23.9032,24.7119,52700.0],["2017-08-28",24.5322,25.1512,24.3525,24.7918,45100.0],["2017-08-29",24.5522,25.1612,24.1727,24.672,88300.0],["2017-08-30",24.3325,24.7918,24.2626,24.3724,52600.0],["2017-08-31",24.5022,25.0913,23.0345,23.6136,33000.0],["2017-09-01",23.6436,23.8333,22.9646,23.5637,64800.0],["2017-09-05",24.1727,27.4477,24.1428,27.268,413500.0],["2017-09-06",27.2879,29.1051,26.4692,28.7357,301400.0],["2017-09-07",29.0253,29.7142,27.6174,28.7157,461700.0],["2017-09-08",28.9055,29.205,28.566,28.9055,318400.0],["2017-09-11",29.3248,29.4047,28.526,28.546,336300.0],["2017-09-12",28.6958,29.1351,28.1566,28.7058,295800.0],["2017-09-13",28.6758,29.2849,28.556,28.8455,651900.0],["2017-09-14",29.0652,30.0137,28.8156,29.0752,367700.0],["2017-09-15",28.8855,30.3033,28.3463,29.185,1827200.0],["2017-09-18",29.205,29.7042,28.5161,29.0852,294100.0],["2017-09-19",28.8855,28.8855,27.9869,28.7058,314400.0],["2017-09-20",28.4362,29.2649,28.3463,28.4462,76800.0],["2017-09-21",28.4761,29.185,27.3479,27.5775,104000.0],["2017-09-22",27.5276,28.1566,27.3778,27.4777,56800.0],["2017-09-25",27.6274,27.9469,27.4777,27.877,53300.0],["2017-09-26",27.877,28.5061,26.9984,27.0683,68800.0],["2017-09-27",27.0783,27.5476,26.7288,27.4078,156000.0],["2017-09-28",27.4577,29.0652,27.1581,28.9554,654000.0],["2017-09-29",28.7157,29.1651,28.2664,29.0353,61200.0],["2017-10-02",28.7457,29.0353,27.3578,27.4377,369200.0],["2017-10-03",27.1581,27.248,26.8187,27.0184,65500.0],["2017-10-04",26.7987,27.258,26.5491,27.1681,115700.0],["2017-10-05",27.0683,27.2181,26.7887,26.9585,78800.0],["2017-10-06",26.6389,27.1581,26.4592,27.0184,46800.0],["2017-10-09",27.0783,27.0783,26.6989,26.9884,39100.0],["2017-10-10",27.1981,27.5376,26.6489,26.8386,22200.0],["2017-10-11",26.7787,26.9585,26.5291,26.7488,46800.0],["2017-10-12",26.5291,27.0883,26.5291,26.6689,44600.0],["2017-10-13",26.2595,26.8586,26.2595,26.4892,31700.0],["2017-10-16",26.1597,27.258,26.1597,26.8187,39900.0],["2017-10-17",26.7687,27.5575,26.4692,26.8786,22400.0],["2017-10-18",26.9185,27.3379,26.4692,27.1282,35100.0],["2017-10-19",26.7787,27.4677,26.7488,26.8586,43300.0],["2017-10-20",26.9585,27.268,26.6389,27.0283,43800.0],["2017-10-23",27.1781,27.8271,26.7088,27.1781,81600.0],["2017-10-24",27.0583,27.8071,26.9585,27.1781,86000.0],["2017-10-25",27.2081,27.7572,27.2081,27.4677,24200.0],["2017-10-26",27.5575,28.3563,27.5575,27.8571,74800.0],["2017-10-27",27.7572,27.907,27.3279,27.4477,48400.0],["2017-10-30",27.278,27.9969,26.7188,27.2181,25900.0],["2017-10-31",27.1681,27.3079,26.8087,27.2081,56600.0],["2017-11-01",27.258,27.3578,26.8187,27.1382,175600.0],["2017-11-02",27.1382,27.7972,27.1382,27.3279,68900.0],["2017-11-03",27.248,27.5575,27.1981,27.3878,61500.0],["2017-11-06",27.4577,27.877,26.9585,27.3678,75100.0],["2017-11-07",27.7073,27.7073,27.1781,27.2879,48200.0],["2017-11-08",27.1881,27.1881,26.609,26.8386,28000.0],["2017-11-09",26.579,26.9585,25.8801,26.8586,65700.0],["2017-11-10",26.9585,27.1781,26.1597,26.5291,50100.0],["2017-11-13",26.629,26.629,25.321,25.6205,82600.0],["2017-11-14",25.5207,25.5207,24.2227,24.8717,131300.0],["2017-11-15",24.9316,25.4009,24.8118,24.9815,71500.0],["2017-11-16",24.9216,25.2012,24.4423,25.0015,1258800.0],["2017-11-17",24.9815,25.1213,24.7818,24.9316,49200.0],["2017-11-20",24.8317,25.0514,24.5821,24.9915,72400.0],["2017-11-21",24.8817,25.1612,24.642,24.9216,118500.0],["2017-11-22",24.9715,24.9715,24.1927,24.642,37200.0],["2017-11-24",24.4723,24.6121,24.1827,24.3824,73900.0],["2017-11-27",24.6221,25.0614,24.2227,24.9615,62500.0],["2017-11-28",24.9615,25.2311,24.4423,25.0913,82000.0],["2017-11-29",25.1113,25.5606,24.9416,25.4608,40000.0],["2017-11-30",25.7703,26.5491,25.331,25.7403,54600.0],["2017-12-01",25.6605,26.8986,25.6605,26.639,73800.0],["2017-12-04",26.7588,27.6374,26.4393,27.248,159100.0],["2017-12-05",27.1482,27.6075,26.7288,26.8586,60900.0],["2017-12-06",26.8386,26.8386,25.6505,26.4393,62500.0],["2017-12-07",26.2296,26.4692,25.6904,26.4393,63900.0],["2017-12-08",26.4892,27.3379,25.9899,26.8686,69200.0],["2017-12-11",26.6589,26.6589,24.9515,25.0115,220900.0],["2017-12-12",25.0115,26.1996,25.0115,25.8901,87500.0],["2017-12-13",25.99,25.99,24.9316,25.0314,264100.0],["2017-12-14",25.0115,25.1712,24.3824,24.6221,385300.0],["2017-12-15",24.5621,25.6405,24.5621,25.5107,1019500.0],["2017-12-18",25.3609,25.7104,25.1712,25.301,159800.0],["2017-12-19",25.3609,25.7603,24.9016,24.9715,185900.0],["2017-12-20",25.2012,25.7703,24.7818,24.9515,94800.0],["2017-12-21",24.9116,25.6305,24.9116,24.9815,116100.0],["2017-12-22",24.9715,25.5007,24.5122,24.6221,148800.0],["2017-12-26",24.8118,25.2311,23.7634,24.1528,254000.0],["2017-12-27",24.1528,25.0015,23.4838,24.8717,160500.0],["2017-12-28",25.0015,25.4111,24.3822,25.0015,69500.0],["2017-12-29",24.9716,25.1014,24.3423,24.3722,70100.0],["2018-01-02",24.582,25.3711,24.3922,25.3312,48600.0],["2018-01-03",25.4111,26.4399,25.0315,26.1502,184600.0],["2018-01-04",26.4599,26.9094,25.9704,26.8195,136000.0],["2018-01-05",26.8894,27.4288,26.35,27.3489,174500.0],["2018-01-08",27.2789,28.6074,27.199,28.3677,115200.0],["2018-01-09",28.4876,28.6474,27.3688,27.8183,247700.0],["2018-01-10",28.0381,28.5275,27.9781,28.4176,204400.0],["2018-01-11",28.6574,28.6574,28.078,28.3277,132200.0],["2018-01-12",28.3577,29.1768,28.3577,28.7672,248400.0],["2018-01-16",28.7373,28.7373,27.4787,27.5986,139800.0],["2018-01-17",27.6485,28.3477,27.3588,27.6285,173800.0],["2018-01-18",27.5286,28.2578,27.4188,27.9182,220400.0],["2018-01-19",27.9182,28.118,27.7484,27.9582,116500.0],["2018-01-22",28.0281,28.1579,27.7983,27.9681,78800.0],["2018-01-23",28.108,28.138,27.1491,27.6385,120700.0],["2018-01-24",27.5986,28.1679,27.4687,27.9681,231300.0],["2018-01-25",27.9681,27.9781,27.0092,27.4987,115200.0],["2018-01-26",27.4887,27.8882,27.4887,27.7184,70200.0],["2018-01-29",27.5586,27.6985,27.0592,27.2789,141200.0],["2018-01-30",26.9693,27.2789,26.6097,26.8594,61300.0],["2018-01-31",26.9493,27.9182,26.8794,27.9182,100100.0],["2018-02-01",27.8683,28.7273,27.3988,28.2179,148400.0],["2018-02-02",28.078,28.078,26.7695,27.1191,97400.0],["2018-02-05",26.8394,27.9182,26.5897,26.6896,84500.0],["2018-02-06",26.4099,26.9393,25.9704,26.4199,238000.0],["2018-02-07",26.5797,26.9193,25.1514,25.1913,79900.0],["2018-02-08",25.1713,25.461,23.7929,24.3722,205100.0],["2018-02-09",24.7418,25.6008,24.4122,25.481,211700.0],["2018-02-12",25.5709,25.7407,24.582,25.5309,59500.0],["2018-02-13",25.3611,25.471,24.9216,25.3312,29200.0],["2018-02-14",25.0015,25.3411,24.552,25.1214,139800.0],["2018-02-15",25.2812,25.3012,24.7918,25.0714,263200.0],["2018-02-16",24.8517,25.3711,24.6319,25.2113,68800.0],["2018-02-20",25.1813,25.3711,24.9915,25.0914,48000.0],["2018-02-21",25.0615,25.1214,24.9416,24.9616,75500.0],["2018-02-22",24.9716,26.1702,24.9216,25.7407,311400.0],["2018-02-23",25.9904,26.1202,25.471,25.9604,43500.0],["2018-02-26",26.1702,26.1702,25.421,25.441,37800.0],["2018-02-27",25.3911,25.8306,25.0515,25.0814,48700.0],["2018-02-28",25.1014,25.1713,24.8717,24.9915,175800.0],["2018-03-01",25.0415,25.4011,24.8217,24.9516,101000.0],["2018-03-02",24.7718,25.2812,24.552,25.0215,91200.0],["2018-03-05",25.0714,25.8106,25.0015,25.3312,73100.0],["2018-03-06",25.6808,25.7207,25.1813,25.6308,71100.0],["2018-03-07",25.2712,25.471,24.7019,25.0914,77200.0],["2018-03-08",24.9716,25.2712,24.7318,25.1913,67400.0],["2018-03-09",25.2712,25.8705,25.1314,25.8705,124800.0],["2018-03-12",25.6008,26.1702,25.6008,25.8506,83900.0],["2018-03-13",25.9704,26.0204,25.2812,25.8206,62700.0],["2018-03-14",25.9704,25.9904,25.6108,25.8006,99500.0],["2018-03-15",25.6907,25.8306,24.8317,24.9016,126800.0],["2018-03-16",24.9016,26.1602,24.9016,25.9904,480400.0],["2018-03-19",25.9904,26.2002,25.8905,26.0104,144200.0],["2018-03-20",26.1502,26.9693,26.1202,26.9094,249300.0],["2018-03-21",27.0292,27.7184,26.7695,27.5087,142100.0],["2018-03-22",27.259,29.9659,27.259,29.0369,238600.0],["2018-03-23",29.0869,29.3865,28.4476,28.5375,72600.0],["2018-03-26",28.8871,28.8971,27.6485,28.7772,66700.0],["2018-03-27",28.9071,29.2667,28.4776,28.8072,91600.0],["2018-03-28",28.7572,29.4165,28.7173,28.8571,111100.0],["2018-03-29",28.8871,28.967,28.5175,28.5775,78200.0],["2018-04-02",28.7473,28.8771,27.9582,28.5974,55900.0],["2018-04-03",28.6773,29.5563,28.128,29.4764,214400.0],["2018-04-04",29.2367,29.7261,29.0569,29.4664,103600.0],["2018-04-05",29.6562,30.5652,29.6063,30.4653,193900.0],["2018-04-06",30.2955,30.7849,29.816,30.3954,88700.0],["2018-04-09",30.6251,30.8748,30.2655,30.4653,69500.0],["2018-04-10",30.8648,32.0835,30.7749,31.8437,176600.0],["2018-04-11",31.7838,32.7527,31.604,32.3931,119700.0],["2018-04-12",32.7427,32.7427,32.0235,32.2533,76600.0],["2018-04-13",32.4331,32.7127,31.8138,32.513,151900.0],["2018-04-16",32.1734,32.463,31.4342,31.5441,67700.0],["2018-04-17",31.8038,32.4331,31.3443,32.2233,169000.0],["2018-04-18",32.5429,33.1223,32.2633,32.7827,162500.0],["2018-04-19",32.8226,33.0723,32.3631,32.5329,75500.0],["2018-04-20",32.3432,33.6217,32.0035,33.4819,89500.0],["2018-04-23",33.2621,34.2909,32.5829,34.221,119800.0],["2018-04-24",34.1611,34.3609,33.0923,33.6716,170400.0],["2018-04-25",33.5018,33.9913,33.4819,33.8914,88000.0],["2018-04-26",34.1012,34.4308,33.9413,34.281,111500.0],["2018-04-27",34.261,35.0501,34.231,35.0201,91300.0],["2018-04-30",35.15,35.6594,33.9613,34.221,163900.0],["2018-05-01",34.0912,34.7704,33.4719,33.7016,78800.0],["2018-05-02",33.6517,34.8403,33.6517,34.5007,176200.0],["2018-05-03",34.3209,34.4108,33.2222,33.402,165800.0],["2018-05-04",33.2821,33.7516,33.2321,33.5418,58900.0],["2018-05-07",33.5917,34.1112,33.1622,33.1622,91300.0],["2018-05-08",33.2222,33.8814,33.0723,33.8015,79000.0],["2018-05-09",34.0612,34.9702,33.7915,34.9102,383500.0],["2018-05-10",35.0501,35.4896,34.3009,35.0501,209300.0],["2018-05-11",35.2598,35.9391,34.1611,34.211,172400.0],["2018-05-14",34.5506,35.0301,33.8215,33.8614,111000.0],["2018-05-15",32.463,32.463,29.0269,31.4442,255900.0],["2018-05-16",31.4542,32.0535,30.705,31.3643,321300.0],["2018-05-17",31.3243,32.493,31.3243,31.4642,222000.0],["2018-05-18",31.3942,31.6739,30.9248,31.2344,125400.0],["2018-05-21",31.3643,32.1734,31.0746,31.3443,204300.0],["2018-05-22",31.3543,31.6739,30.5152,31.4042,210200.0],["2018-05-23",31.4442,32.1833,30.9947,31.3243,127800.0],["2018-05-24",31.1445,31.1445,29.9659,30.0258,146400.0],["2018-05-25",30.2955,30.5452,28.8571,29.2467,167700.0],["2018-05-29",28.957,29.2467,28.4876,28.5974,179400.0],["2018-05-30",28.5775,29.8061,28.5775,29.2267,236500.0],["2018-05-31",29.1768,29.7661,28.7672,28.937,374400.0],["2018-06-01",28.987,29.826,28.8172,29.5264,211000.0],["2018-06-04",29.5763,31.1545,29.5763,31.0646,288500.0],["2018-06-05",30.8648,30.9947,29.6862,29.9759,179600.0],["2018-06-06",30.3055,30.725,29.6462,30.3354,156100.0],["2018-06-07",30.2555,31.4841,30.1057,31.4042,220000.0],["2018-06-08",31.3843,31.7139,30.4553,31.5641,188100.0],["2018-06-11",31.604,31.604,30.1956,30.4953,125900.0],["2018-06-12",30.6451,31.0147,29.6962,29.7361,135900.0],["2018-06-13",29.6962,30.1756,29.1768,29.2966,132200.0],["2018-06-14",29.4165,29.7162,29.0669,29.2467,133100.0],["2018-06-15",29.017,29.0669,28.0281,28.2079,334100.0],["2018-06-18",28.2578,29.7062,28.2578,28.8372,156200.0],["2018-06-19",28.3577,29.0469,28.098,28.6973,147400.0],["2018-06-20",28.8272,29.1868,28.4176,28.8671,159500.0],["2018-06-21",28.8072,28.9171,27.199,27.4288,252500.0],["2018-06-22",28.078,29.2667,27.209,28.4876,2810300.0],["2018-06-25",28.4876,28.5375,27.4787,28.2778,241000.0],["2018-06-26",28.2278,30.1756,28.098,29.6662,287500.0],["2018-06-27",29.6662,30.0558,29.1668,29.6362,675000.0],["2018-06-28",29.5763,29.6862,29.007,29.1368,239500.0],["2018-06-29",29.2167,29.3865,28.5775,28.8971,153900.0],["2018-07-02",28.7273,29.5863,28.2278,29.1668,219000.0],["2018-07-03",29.3965,30.4453,29.1368,29.816,213900.0],["2018-07-05",29.866,30.3354,29.5763,30.1157,112900.0],["2018-07-06",30.0658,30.6151,29.5164,30.3754,100700.0],["2018-07-09",30.5752,31.8038,30.5752,31.3343,257900.0],["2018-07-10",31.4142,32.6129,31.4142,31.8637,435200.0],["2018-07-11",31.5441,32.0435,30.9048,30.9248,340300.0],["2018-07-12",30.9647,30.9847,30.1756,30.2555,186500.0],["2018-07-13",30.3155,30.9448,30.1357,30.5852,210600.0],["2018-07-16",31.9236,32.453,30.3754,30.6251,433500.0],["2018-07-17",30.3454,31.4642,30.2755,31.2744,309400.0],["2018-07-18",31.1246,31.4642,30.9647,31.2944,275900.0],["2018-07-19",31.1945,32.1134,31.1945,31.5541,321300.0],["2018-07-20",31.5241,31.6739,31.3843,31.4542,157800.0],["2018-07-23",31.4941,31.8737,31.2944,31.6539,96300.0],["2018-07-24",32.7827,32.8126,31.9636,32.453,383900.0],["2018-07-25",32.493,33.322,32.3731,32.7827,332500.0],["2018-07-26",32.8526,33.1323,32.7028,33.0524,404100.0],["2018-07-27",33.3121,34.0412,33.1822,33.402,380700.0],["2018-07-30",33.5718,34.3609,33.5018,33.5518,210500.0],["2018-07-31",33.6617,34.3609,33.1023,34.2909,205000.0],["2018-08-01",34.0113,34.211,33.2122,33.2421,150400.0],["2018-08-02",33.2421,33.2921,31.8437,31.9436,165900.0],["2018-08-03",31.9536,32.4331,31.3643,32.1034,275000.0],["2018-08-06",32.1134,32.2932,31.7039,32.2233,143400.0],["2018-08-07",32.463,32.9924,32.2433,32.453,130300.0],["2018-08-08",32.3132,33.0524,32.1933,33.0324,91800.0],["2018-08-09",32.9924,33.1423,32.493,32.6428,60600.0],["2018-08-10",32.5429,33.2521,32.0934,33.0823,84400.0],["2018-08-13",33.0324,33.0324,31.4142,31.5341,203100.0],["2018-08-14",32.5429,32.9225,31.7638,32.3232,223000.0],["2018-08-15",32.0735,32.0934,30.1057,30.1856,192100.0],["2018-08-16",30.3155,30.5852,29.5463,29.836,179700.0],["2018-08-17",29.6962,30.2056,29.4864,30.1956,125300.0],["2018-08-20",30.1856,30.8549,30.0158,30.8449,75200.0],["2018-08-21",30.8349,31.4941,30.725,30.9947,124900.0],["2018-08-22",31.2144,31.4542,30.8449,31.3543,98500.0],["2018-08-23",31.3743,31.5241,30.7949,31.3243,111000.0],["2018-08-24",31.3743,32.523,31.1745,31.4841,170500.0],["2018-08-27",31.5341,31.644,30.8449,31.1645,186600.0],["2018-08-28",31.1645,31.5041,30.8049,30.9747,83900.0],["2018-08-29",31.0446,32.5329,30.8149,32.443,168200.0],["2018-08-30",32.473,32.473,32.0135,32.1534,196000.0],["2018-08-31",31.9736,32.6928,31.7139,31.9636,179100.0],["2018-09-04",32.0135,32.3631,30.3554,31.9536,289700.0],["2018-09-05",31.7538,32.0535,30.9747,31.8238,157000.0],["2018-09-06",31.7638,31.8138,30.3754,30.685,164100.0],["2018-09-07",30.5352,30.8249,30.0957,30.755,121500.0],["2018-09-10",31.0247,31.2544,30.3255,30.3255,133800.0],["2018-09-11",30.2655,30.7849,30.2655,30.5352,83600.0],["2018-09-12",30.5252,31.5141,30.5252,31.3143,127200.0],["2018-09-13",31.3543,31.3743,30.5053,30.745,108600.0],["2018-09-14",30.735,31.634,30.735,31.1146,144600.0],["2018-09-17",31.1345,31.634,31.0247,31.1445,73100.0],["2018-09-18",31.2244,31.8138,30.9747,31.1146,93600.0],["2018-09-19",31.0846,31.4642,30.9547,31.0347,144800.0],["2018-09-20",31.1146,31.1345,30.6151,31.0546,143100.0],["2018-09-21",31.0646,31.2144,30.8449,31.0646,481300.0],["2018-09-24",31.1146,31.594,31.1146,31.2045,157800.0],["2018-09-25",31.4542,31.7139,31.2244,31.3643,158000.0],["2018-09-26",31.3343,32.7127,31.1445,31.1745,164600.0],["2018-09-27",31.2144,31.2144,30.7949,30.9947,54700.0],["2018-09-28",30.9747,31.3743,30.765,31.1545,92200.0],["2018-10-01",31.3743,31.6639,30.9747,31.4642,145400.0],["2018-10-02",31.4941,31.7938,31.3643,31.4742,126500.0],["2018-10-03",31.5341,31.9336,31.1246,31.9037,249000.0],["2018-10-04",31.9536,32.5429,31.6639,31.9336,374600.0],["2018-10-05",31.9736,31.9836,31.0446,31.1146,207300.0],["2018-10-08",31.0247,31.7239,30.4553,31.594,143900.0],["2018-10-09",32.0335,36.0489,31.7438,34.8503,844600.0],["2018-10-10",34.8503,34.9202,33.1722,33.2721,358800.0],["2018-10-11",32.9824,33.7815,32.6528,33.3021,196400.0],["2018-10-12",33.9014,34.3709,33.4319,33.6217,253500.0],["2018-10-15",33.6217,33.6217,32.3831,32.6628,124500.0],["2018-10-16",32.7327,32.7527,32.0135,32.2033,132300.0],["2018-10-17",32.2433,32.2433,31.1146,31.1745,124300.0],["2018-10-18",30.9647,31.3443,29.9259,29.9659,229700.0],["2018-10-19",29.826,30.4054,28.8971,29.0969,216200.0],["2018-10-22",29.1068,29.1068,28.3677,28.5475,210400.0],["2018-10-23",28.078,28.2079,27.1191,27.7184,208700.0],["2018-10-24",27.6685,27.7884,26.7895,26.7995,300900.0],["2018-10-25",27.0792,27.5486,26.8095,26.8494,167600.0],["2018-10-26",26.4798,27.3588,25.8506,27.179,208400.0],["2018-10-29",27.4487,27.4687,25.5609,25.7407,234500.0],["2018-10-30",25.6208,26.1902,25.4111,26.0004,222700.0],["2018-10-31",26.1302,26.9893,25.9504,26.8195,369200.0],["2018-11-01",26.8794,27.4188,26.6996,26.8394,317500.0],["2018-11-02",27.0392,27.229,26.7695,27.219,222000.0],["2018-11-05",27.3688,27.6485,26.9094,27.4587,127700.0],["2018-11-06",27.3988,27.6385,26.9893,27.3988,81500.0],["2018-11-07",27.6785,28.2079,27.4088,28.1579,174500.0],["2018-11-08",27.8383,28.138,27.3488,27.5386,136700.0],["2018-11-09",27.1291,27.1591,26.0903,26.9992,204900.0],["2018-11-12",27.0991,27.3588,26.2002,26.9593,509400.0],["2018-11-13",26.2501,26.2501,24.0526,24.1125,972600.0],["2018-11-14",24.4721,25.3411,24.1924,24.4621,299700.0],["2018-11-15",24.3023,26.2002,24.2224,25.7107,368100.0],["2018-11-16",25.8406,26.1103,25.3411,25.7007,231000.0],["2018-11-19",25.461,26.5398,25.3012,26.32,190000.0],["2018-11-20",25.9005,25.9005,24.4621,24.7918,467000.0],["2018-11-21",25.0814,25.3112,24.8417,24.9216,85300.0],["2018-11-23",24.0027,25.0315,23.9727,24.6619,131600.0],["2018-11-26",24.9716,25.2213,24.2324,24.2724,207000.0],["2018-11-27",24.2224,24.4721,23.8129,24.0526,228200.0],["2018-11-28",24.0226,24.9716,23.9427,24.6719,196400.0],["2018-11-29",24.7218,24.9716,23.9427,24.0226,248900.0],["2018-11-30",23.7629,24.0826,23.3334,23.7529,332100.0],["2018-12-03",24.2724,25.441,24.0526,25.1813,169600.0],["2018-12-04",25.0015,25.1314,23.4932,23.683,221200.0],["2018-12-06",23.1237,23.1436,22.6142,23.0038,233100.0],["2018-12-07",23.4833,24.1525,22.7741,22.8939,213200.0],["2018-12-10",22.5943,22.6242,21.096,22.0649,395500.0],["2018-12-11",22.6142,22.6142,21.8351,21.945,230400.0],["2018-12-12",22.2247,23.3334,22.2247,22.5443,118500.0],["2018-12-13",22.3845,22.6442,21.7852,22.0049,209300.0],["2018-12-14",21.7752,21.975,21.5255,21.915,215300.0],["2018-12-17",21.915,22.3046,21.6254,21.7952,380900.0],["2018-12-18",21.6753,21.8152,20.8363,21.0161,207000.0],["2018-12-19",21.106,22.0549,20.7663,21.086,207000.0],["2018-12-20",20.7663,21.1859,20.0771,20.167,215000.0],["2018-12-21",20.0572,20.2869,18.9984,19.0883,686400.0],["2018-12-24",18.8286,19.8074,18.6687,18.6687,126400.0],["2018-12-26",18.8286,19.5078,18.3391,19.4578,247500.0],["2018-12-27",19.0183,19.4079,18.5788,19.2081,190900.0],["2018-12-28",19.2181,19.8674,19.2181,19.4179,450800.0],["2018-12-31",19.4478,19.8174,18.7486,19.1082,229200.0],["2019-01-02",18.7287,20.5466,18.459,20.5266,155300.0],["2019-01-03",20.4267,20.8662,19.7475,20.7164,129700.0],["2019-01-04",21.2358,21.8351,20.9861,21.7552,150500.0],["2019-01-07",21.965,22.3246,21.3956,21.945,411400.0],["2019-01-08",22.3845,22.3845,20.8862,21.7452,159700.0],["2019-01-09",22.0249,22.0948,21.5554,21.965,338400.0],["2019-01-10",21.6453,21.9949,21.2957,21.6653,197400.0],["2019-01-11",21.4755,21.4755,20.9961,21.4056,159600.0],["2019-01-14",21.1759,21.7752,21.1759,21.6453,114600.0],["2019-01-15",21.8551,22.0649,21.4356,21.9051,101600.0],["2019-01-16",21.8551,22.0848,21.6354,21.8751,67400.0],["2019-01-17",21.5954,21.7352,21.3257,21.6254,222500.0],["2019-01-18",21.925,22.3645,21.6354,22.3246,110200.0],["2019-01-22",22.0749,22.2047,21.6054,22.1348,161200.0],["2019-01-23",22.1847,22.3346,21.5854,21.6853,128900.0],["2019-01-24",21.6453,22.5743,21.6453,22.3346,147200.0],["2019-01-25",22.6142,23.3534,22.6142,22.9838,347400.0],["2019-01-28",22.9838,23.0038,22.0848,22.2347,90800.0],["2019-01-29",22.3845,22.5743,21.7352,21.7552,250600.0],["2019-01-30",21.8551,22.0549,21.5754,21.975,115200.0],["2019-01-31",22.0249,22.4145,21.2758,21.4955,81600.0],["2019-02-01",21.7253,22.3745,21.7153,22.0149,145500.0],["2019-02-04",21.8851,22.3046,21.7352,22.1448,67800.0],["2019-02-05",22.2047,22.3845,21.8152,21.9949,72500.0],["2019-02-06",21.945,22.2247,21.7352,21.955,97500.0],["2019-02-07",21.7552,21.8751,20.6365,20.7564,82400.0],["2019-02-08",20.6065,20.9461,19.9772,20.8762,131600.0],["2019-02-11",20.7564,21.3057,20.6165,21.1959,101100.0],["2019-02-12",21.4056,21.6354,21.086,21.4156,259600.0],["2019-02-13",21.4656,21.9051,21.4656,21.8152,135200.0],["2019-02-14",21.7452,22.2547,21.5355,22.1348,148100.0],["2019-02-15",22.2846,23.0537,22.2846,23.0238,207300.0],["2019-02-19",22.9738,23.673,22.9738,23.4533,227500.0],["2019-02-20",23.5232,23.9727,22.9439,23.3334,443800.0],["2019-02-21",23.2435,23.2935,22.844,23.1137,103600.0],["2019-02-22",23.3035,23.4433,23.0737,23.3534,109700.0],["2019-02-25",23.2635,23.6431,23.0338,23.1237,122600.0],["2019-02-26",23.2735,23.3434,22.4544,22.8739,264700.0],["2019-02-27",23.0837,23.3634,22.834,22.9738,133800.0],["2019-02-28",22.9838,23.1037,22.5843,22.9139,156900.0],["2019-03-01",22.9838,23.7729,22.794,23.4833,233700.0],["2019-03-04",23.5332,23.7929,23.2935,23.5532,185300.0],["2019-03-05",23.713,24.0226,23.3834,23.723,139700.0],["2019-03-06",23.5232,23.6531,22.6242,22.7041,129300.0],["2019-03-07",22.7141,23.0138,22.1947,22.2447,117000.0],["2019-03-08",21.975,21.9949,21.0061,21.2558,142700.0],["2019-03-11",21.3557,22.4145,21.3557,22.3745,171300.0],["2019-03-12",22.6043,23.0737,22.6043,23.0238,185800.0],["2019-03-13",23.3434,23.8928,23.2335,23.6431,148600.0],["2019-03-14",23.6431,24.1225,23.6431,23.743,227000.0],["2019-03-15",23.7629,23.8029,23.0238,23.693,521800.0],["2019-03-18",23.743,24.3423,23.4133,24.3223,215800.0],["2019-03-19",24.7019,24.8217,24.2823,24.4422,229400.0],["2019-03-20",24.4921,24.6719,23.9927,24.3922,219100.0],["2019-03-21",24.2724,24.2724,23.4733,23.5132,131900.0],["2019-03-22",23.2335,23.2335,21.975,22.0948,181600.0],["2019-03-25",21.945,22.4145,21.7852,22.2846,107700.0],["2019-03-26",22.4744,22.844,22.2846,22.4844,78400.0],["2019-03-27",22.784,22.824,22.3146,22.5144,74600.0],["2019-03-28",22.4844,23.2235,22.3046,23.1436,91100.0],["2019-03-29",23.4133,23.5032,22.5643,23.1636,198400.0],["2019-04-01",23.3934,23.703,23.2935,23.6531,134200.0],["2019-04-02",23.713,23.8329,23.3534,23.3834,151100.0],["2019-04-03",23.6031,23.8129,23.3035,23.3534,112600.0],["2019-04-04",23.3934,23.4433,22.8939,23.2136,175500.0],["2019-04-05",23.3334,24.582,23.2935,23.9827,224900.0],["2019-04-08",23.9727,24.4721,23.8828,24.1125,276000.0],["2019-04-09",23.9427,23.9427,23.3534,23.5132,253100.0],["2019-04-10",23.5432,23.8528,23.4433,23.7729,165500.0],["2019-04-11",23.7529,23.9128,23.4932,23.7829,159300.0],["2019-04-12",24.1125,24.5321,23.8229,24.5221,150800.0],["2019-04-15",24.572,24.7218,24.2324,24.4721,126200.0],["2019-04-16",24.622,24.8916,24.4721,24.7019,143700.0],["2019-04-17",24.9116,24.9316,24.1325,24.1325,112600.0],["2019-04-18",24.1924,24.2224,23.3634,23.4033,92900.0],["2019-04-22",23.5931,24.0626,23.4333,23.8728,90200.0],["2019-04-23",23.8928,24.3922,23.673,24.3722,268200.0],["2019-04-24",24.3423,24.3423,23.4033,23.4233,129200.0],["2019-04-25",23.3634,23.673,23.0737,23.1337,106900.0],["2019-04-26",22.9838,23.0937,22.6043,22.9638,167100.0],["2019-04-29",22.9439,23.4133,22.9439,23.1736,125600.0],["2019-04-30",23.3234,23.3234,22.4045,22.4744,155300.0],["2019-05-01",22.5243,22.5343,22.0349,22.0749,160800.0],["2019-05-02",21.985,22.1448,20.9961,21.4855,196100.0],["2019-05-03",21.7153,22.3146,21.4656,22.2846,273700.0],["2019-05-06",21.7852,22.2047,21.7452,22.0948,218400.0],["2019-05-07",22.3745,23.0038,21.1259,22.0149,260700.0],["2019-05-08",22.1448,23.3434,22.0749,23.2935,304000.0],["2019-05-09",23.2136,23.3334,22.804,23.0637,165300.0],["2019-05-10",23.0138,23.0737,22.4844,23.0138,210000.0],["2019-05-13",23.1536,23.3534,22.1348,22.7041,234500.0],["2019-05-14",22.8739,23.8728,22.8739,23.4533,346200.0],["2019-05-15",23.0837,23.703,23.0837,23.6331,294200.0],["2019-05-16",23.7529,24.2823,23.7529,24.1625,261200.0],["2019-05-17",23.9427,24.1625,23.7829,24.1125,216300.0],["2019-05-20",23.9727,24.5121,23.9327,24.4322,204300.0],["2019-05-21",24.572,24.8717,24.4721,24.7918,199600.0],["2019-05-22",24.9016,25.0814,24.542,24.6719,249900.0],["2019-05-23",23.9827,23.9827,22.804,22.9039,193000.0],["2019-05-24",23.2635,23.2735,22.4744,22.5144,127000.0],["2019-05-28",22.5243,22.7241,22.3745,22.4544,229000.0],["2019-05-29",22.0649,22.1048,21.6653,21.945,258200.0],["2019-05-30",21.8751,22.0149,21.3057,21.5355,154900.0],["2019-05-31",21.0261,21.4156,20.9262,21.2858,207000.0],["2019-06-03",21.3657,21.8052,21.2158,21.7452,359000.0],["2019-06-04",22.0948,22.2646,21.7153,21.9051,295100.0],["2019-06-05",21.8551,21.8551,21.5255,21.6553,228300.0],["2019-06-06",21.7153,21.915,21.4955,21.7852,256400.0],["2019-06-07",21.925,22.2147,21.7253,22.0049,424500.0],["2019-06-10",22.0049,22.2347,21.955,21.985,337000.0],["2019-06-11",22.2247,22.3845,22.0149,22.0249,402800.0],["2019-06-12",21.7253,21.8351,21.2058,21.3057,150900.0],["2019-06-13",21.8152,22.0149,21.5854,21.8251,231000.0],["2019-06-14",21.7752,21.8851,21.1559,21.1659,149300.0],["2019-06-17",21.0161,21.8052,21.0161,21.7952,317300.0],["2019-06-18",21.965,22.9139,21.915,22.9039,255100.0],["2019-06-19",22.9039,23.1636,22.7341,22.864,163800.0],["2019-06-20",23.2835,23.6531,23.1436,23.5931,170500.0],["2019-06-21",23.5732,23.6231,22.854,22.854,426600.0],["2019-06-24",22.9039,23.2835,22.4145,22.4145,238900.0],["2019-06-25",22.3645,22.6942,22.1947,22.4844,76600.0],["2019-06-26",22.8739,23.1736,22.6542,22.9938,206800.0],["2019-06-27",22.9738,23.1536,22.854,23.0537,136400.0],["2019-06-28",23.1436,23.5732,22.8839,23.4533,1343700.0],["2019-07-01",23.8029,24.2724,23.7629,23.9427,199500.0],["2019-07-02",23.9028,23.9627,22.5743,22.6442,119800.0],["2019-07-03",22.804,22.854,22.1548,22.3146,85700.0],["2019-07-05",22.1648,22.4744,22.0049,22.3745,86000.0],["2019-07-08",22.2646,22.844,22.2646,22.844,83100.0],["2019-07-09",22.6842,22.794,22.3645,22.5443,134900.0],["2019-07-10",22.7741,23.0737,22.2547,22.834,136300.0],["2019-07-11",22.854,23.3035,22.6242,23.1536,78700.0],["2019-07-12",23.1836,23.5532,23.0238,23.4433,96900.0],["2019-07-15",23.4433,23.5332,22.9838,23.1237,75700.0],["2019-07-16",22.9339,23.3334,22.6043,22.6742,107700.0],["2019-07-17",22.6043,22.854,21.5954,21.7452,181800.0],["2019-07-18",21.6453,21.6453,21.1459,21.3557,107000.0],["2019-07-19",21.2158,21.5754,21.2158,21.4456,81600.0],["2019-07-22",21.3257,22.1847,21.2758,21.8152,74100.0],["2019-07-23",21.8351,22.2247,21.6553,22.1947,75800.0],["2019-07-24",22.0549,22.864,22.0549,22.814,90800.0],["2019-07-25",22.7441,22.804,22.0649,22.2547,156200.0],["2019-07-26",22.3446,22.7241,22.1947,22.7141,95700.0],["2019-07-29",22.6642,22.6942,22.1148,22.5843,120000.0],["2019-07-30",22.3146,22.834,22.0649,22.7541,178700.0],["2019-07-31",22.794,23.4333,22.6242,22.9638,209900.0],["2019-08-01",22.7641,22.804,21.7752,21.7752,146200.0],["2019-08-02",21.7253,21.7253,20.8363,21.1159,131000.0],["2019-08-05",20.5766,20.5766,19.5877,19.9173,256900.0],["2019-08-06",19.9173,20.4667,19.348,19.7575,87600.0],["2019-08-07",19.338,19.338,18.5788,18.9684,196500.0],["2019-08-08",19.1182,19.3679,18.3891,18.9784,335400.0],["2019-08-09",18.9984,19.2581,18.5189,18.8186,141500.0],["2019-08-12",18.6088,18.6088,16.7309,16.9107,300900.0],["2019-08-13",16.711,16.9807,15.7421,16.1416,467200.0],["2019-08-14",15.782,15.9918,15.3026,15.5922,461900.0],["2019-08-15",15.4524,15.4524,14.4635,15.1328,332300.0],["2019-08-16",15.1827,15.9518,15.1827,15.9418,364600.0],["2019-08-19",16.2815,16.671,16.2015,16.3913,229700.0],["2019-08-20",16.2315,16.3614,15.9418,16.0917,160800.0],["2019-08-21",16.3114,16.5911,16.1516,16.5312,224900.0],["2019-08-22",16.6111,16.8508,16.4213,16.681,255800.0],["2019-08-23",16.5012,16.5911,15.4224,15.5023,193300.0],["2019-08-26",15.6422,16.0018,15.3425,15.5323,159200.0],["2019-08-27",15.7221,15.832,15.1028,15.2327,233600.0],["2019-08-28",15.2227,15.9019,15.2127,15.822,174900.0],["2019-08-29",16.1116,16.4513,15.9319,16.1916,117300.0],["2019-08-30",16.3714,16.4513,15.4424,15.7421,148100.0],["2019-09-03",15.3925,15.4924,15.0329,15.1827,171300.0],["2019-09-04",15.5323,15.6622,14.7632,15.5023,244900.0],["2019-09-05",15.5623,15.6821,15.0628,15.1727,322300.0],["2019-09-06",14.9829,15.3225,14.5834,15.1627,214100.0],["2019-09-09",15.3625,16.4113,15.2027,16.3813,304200.0],["2019-09-10",16.4712,17.2104,16.3414,17.1105,344400.0],["2019-09-11",17.2703,17.7098,16.9107,17.2004,176400.0],["2019-09-12",16.7609,17.7398,16.3314,17.54,194100.0],["2019-09-13",17.7997,18.1593,17.4202,17.7098,127800.0],["2019-09-16",19.0283,19.1582,18.5289,18.9284,168000.0],["2019-09-17",18.8086,18.8086,17.9895,18.0594,235300.0],["2019-09-18",17.8497,18.0195,17.2803,17.4202,118400.0],["2019-09-19",17.52,17.55,16.8208,16.8508,93800.0],["2019-09-20",16.8208,16.9807,16.5012,16.5511,223400.0],["2019-09-23",16.3414,16.701,16.3414,16.5312,152200.0],["2019-09-24",16.4013,16.4013,15.6721,15.772,181400.0],["2019-09-25",15.5623,16.1116,15.4624,16.0317,152800.0],["2019-09-26",15.8519,15.9019,15.6322,15.802,76600.0],["2019-09-27",15.3026,15.802,15.1028,15.3126,153100.0],["2019-09-30",15.1128,15.2526,14.953,15.0928,258900.0],["2019-10-01",15.1727,15.3825,14.6533,14.6833,278000.0],["2019-10-02",14.6433,14.883,14.4336,14.5834,195100.0],["2019-10-03",14.5334,14.7432,14.3836,14.5534,193700.0],["2019-10-04",14.6034,14.6433,14.074,14.2138,151100.0],["2019-10-07",14.1838,14.4835,13.9841,14.2538,84800.0],["2019-10-08",13.9741,14.074,13.7344,13.8243,151600.0],["2019-10-09",14.024,14.2238,13.5845,13.8642,83300.0],["2019-10-10",13.9142,14.4735,13.8642,14.3537,107700.0],["2019-10-11",14.6034,15.4524,14.6034,15.2127,128300.0],["2019-10-14",15.0229,15.2626,14.5634,15.2227,91300.0],["2019-10-15",15.2127,15.5323,15.0628,15.3725,151200.0],["2019-10-16",15.3425,15.5223,15.2027,15.5123,116800.0],["2019-10-17",15.6122,15.842,15.2327,15.6222,484900.0],["2019-10-18",15.4924,15.792,15.4124,15.6422,153200.0],["2019-10-21",15.6622,15.9618,15.6122,15.812,136800.0],["2019-10-22",15.762,16.1316,15.6921,16.0917,137000.0],["2019-10-23",15.9119,16.2615,15.7521,16.2115,182900.0],["2019-10-24",16.3314,16.3314,15.832,15.8819,176800.0],["2019-10-25",15.8619,16.0317,15.1927,15.3625,249900.0],["2019-10-28",15.4124,16.0018,15.4124,15.9418,228100.0],["2019-10-29",15.8819,17.3702,15.802,17.0406,257600.0],["2019-10-30",17.0506,17.0506,16.2315,16.4013,97300.0],["2019-10-31",16.3514,16.4613,15.842,16.2115,174600.0],["2019-11-01",16.3514,17.1904,16.3514,17.1205,173400.0],["2019-11-04",17.3702,17.8796,17.3602,17.4901,108500.0],["2019-11-05",17.7198,17.8696,17.4102,17.5001,112800.0],["2019-11-06",17.3802,17.7698,17.0406,17.1105,119600.0],["2019-11-07",17.3502,17.7897,17.1505,17.3103,127500.0],["2019-11-08",17.3303,17.57,17.1505,17.5101,70600.0],["2019-11-11",17.3502,17.52,17.0805,17.1205,108700.0],["2019-11-12",15.6821,17.2304,14.3836,14.4835,447100.0],["2019-11-13",14.2438,14.3137,13.5046,13.7843,338700.0],["2019-11-14",13.7443,14.5035,13.7443,13.8742,278000.0],["2019-11-15",14.024,14.1539,13.8243,13.8742,183400.0],["2019-11-18",14.2238,14.2238,13.6245,13.7244,229300.0],["2019-11-19",13.7643,13.8442,13.3947,13.6445,144100.0],["2019-11-20",13.5146,14.1838,13.2149,13.9441,263300.0],["2019-11-21",14.074,14.1639,13.5046,13.9641,163300.0],["2019-11-22",13.9441,14.1039,13.7543,13.9341,85200.0],["2019-11-25",13.9841,14.7832,13.9841,14.7033,138400.0],["2019-11-26",14.6833,15.0429,14.5534,14.8631,196200.0],["2019-11-27",14.883,15.4124,14.8231,15.4124,198700.0],["2019-11-29",15.1328,15.3625,15.0129,15.2826,43400.0],["2019-12-02",15.4824,15.6522,15.0329,15.3325,156800.0],["2019-12-03",15.0928,15.0928,14.2238,14.3237,177500.0],["2019-12-04",14.4535,14.9829,14.4535,14.5734,117700.0],["2019-12-05",14.5634,14.893,14.4935,14.7832,136200.0],["2019-12-06",15.0029,16.0218,15.0029,15.9319,159400.0],["2019-12-09",15.792,16.3714,15.792,16.1816,103800.0],["2019-12-10",16.1916,16.5511,16.0317,16.1616,86900.0],["2019-12-11",16.1616,16.5312,16.0617,16.5112,149200.0],["2019-12-12",16.4912,17.1605,16.4513,16.9807,171600.0],["2019-12-13",16.9507,17.3802,16.7309,16.9906,104700.0],["2019-12-16",17.2004,17.4501,17.1205,17.1904,131200.0],["2019-12-17",17.2404,17.6599,17.1605,17.3203,111500.0],["2019-12-18",17.2903,17.8996,17.2903,17.8397,136600.0],["2019-12-19",17.8497,18.6088,17.8497,18.5489,156100.0],["2019-12-20",18.6388,18.8186,18.3891,18.6687,406800.0],["2019-12-23",18.5688,19.0683,18.479,18.8086,113000.0],["2019-12-24",18.8086,19.278,18.8086,19.1582,77700.0],["2019-12-26",19.298,19.5278,19.0783,19.2381,73300.0],["2019-12-27",19.328,19.4578,19.1182,19.2181,106500.0],["2019-12-30",19.1582,19.5577,19.1582,19.2581,185100.0],["2019-12-31",19.0982,19.5477,19.0084,19.2581,166400.0],["2020-01-02",19.278,19.3679,18.5589,18.8485,119700.0],["2020-01-03",18.9085,19.6876,18.7986,19.5877,177500.0],["2020-01-06",19.5178,20.2669,19.3779,20.197,170600.0],["2020-01-07",20.237,20.237,19.1482,19.358,93200.0],["2020-01-08",19.358,19.358,18.2292,18.2492,106100.0],["2020-01-09",18.3591,18.3791,17.6299,18.0195,125700.0],["2020-01-10",17.9695,17.9695,17.4701,17.57,103400.0],["2020-01-13",17.4501,17.8297,17.1605,17.52,139000.0],["2020-01-14",17.4301,17.6199,17.2204,17.3602,116800.0],["2020-01-15",17.2803,17.52,17.0805,17.2803,97100.0],["2020-01-16",17.4401,17.8297,17.4401,17.55,111500.0],["2020-01-17",17.7298,17.9296,17.3402,17.3702,98900.0],["2020-01-21",17.2304,17.3103,16.7309,16.7409,159400.0],["2020-01-22",16.7609,16.7609,15.9319,16.1116,94800.0],["2020-01-23",15.8519,16.1416,15.4824,16.0717,147600.0],["2020-01-24",16.0817,16.1216,15.832,16.1017,159600.0],["2020-01-27",15.6022,16.1516,15.6022,15.9918,137400.0],["2020-01-28",16.1116,16.2515,16.0417,16.0817,106500.0],["2020-01-29",16.1116,16.2815,15.782,15.9319,101200.0],["2020-01-30",15.6122,15.9818,15.4824,15.792,155000.0],["2020-01-31",15.4824,15.6522,15.0329,15.1627,165600.0],["2020-02-03",15.1428,15.3425,14.963,15.3026,139400.0],["2020-02-04",15.6522,15.9718,15.5922,15.6522,70700.0],["2020-02-05",15.8619,16.4313,15.842,15.9918,103000.0],["2020-02-06",16.0717,16.1816,15.6022,15.9818,113700.0],["2020-02-07",15.8819,16.0517,15.6522,15.7221,77100.0],["2020-02-10",15.5723,15.7321,15.4025,15.7121,50200.0],["2020-02-11",16.0317,16.4413,15.9418,16.1516,73200.0],["2020-02-12",16.0317,16.3614,15.9818,16.1216,142000.0],["2020-02-13",15.9319,16.2015,15.9319,16.0118,131800.0],["2020-02-14",16.0917,16.4513,15.9518,16.1716,104700.0],["2020-02-18",16.0717,16.3813,15.6222,16.0617,68000.0],["2020-02-19",16.1416,16.3913,15.8619,16.2015,189300.0],["2020-02-20",16.1716,17.0406,16.1716,16.3614,156300.0],["2020-02-21",16.3114,16.3314,15.6022,15.802,97600.0],["2020-02-24",15.1328,15.1328,14.4935,14.6034,135400.0],["2020-02-25",14.6034,14.6433,13.4946,13.7244,213700.0],["2020-02-26",13.7743,13.7743,13.5146,13.5146,117600.0],["2020-02-27",13.0451,13.5246,12.9053,12.9153,285300.0],["2020-02-28",12.5157,13.8742,12.4858,13.8742,266200.0],["2020-03-02",13.9941,14.2338,12.9852,14.1739,223300.0],["2020-03-03",13.8143,14.8431,13.165,14.0041,246700.0],["2020-03-04",14.4136,14.4136,13.1251,13.5446,186200.0],["2020-03-05",13.0152,13.2449,12.4558,12.8753,225800.0],["2020-03-06",12.4758,12.7255,11.5868,11.9464,313500.0],["2020-03-09",9.7189,9.9886,9.0996,9.3094,423300.0],["2020-03-10",9.8688,9.8688,8.3005,8.75,395500.0],["2020-03-11",8.3505,8.4803,7.3217,7.4515,315200.0],["2020-03-12",6.7423,6.8322,6.0431,6.4027,605100.0],["2020-03-13",6.6924,6.9021,5.7834,6.6724,523000.0],["2020-03-16",5.9832,6.8422,5.9233,6.2729,343100.0],["2020-03-17",6.5126,6.7024,5.8533,6.0831,663900.0],["2020-03-18",5.7634,5.9233,5.1441,5.304,763100.0],["2020-03-19",5.4338,5.5637,4.8345,5.4838,1819500.0],["2020-03-20",5.5836,6.7223,5.4937,6.3128,579900.0],["2020-03-23",6.173,6.3228,5.5037,6.0831,288800.0],["2020-03-24",6.3927,6.5425,6.0631,6.4926,258300.0],["2020-03-25",6.4427,6.8822,6.0431,6.173,326500.0],["2020-03-26",6.2729,6.9621,5.8633,6.7024,453400.0],["2020-03-27",6.3128,6.5925,5.7435,6.2229,502300.0],["2020-03-30",6.2229,6.5925,6.0132,6.4726,341100.0],["2020-03-31",6.5226,7.0719,6.4826,7.0719,490400.0],["2020-04-01",6.7923,6.7923,6.0032,6.0331,287600.0],["2020-04-02",6.0631,7.2817,6.0631,6.4427,306900.0],["2020-04-03",6.4427,6.4926,5.8933,6.2329,246300.0],["2020-04-06",6.5026,6.6524,6.2229,6.5226,283600.0],["2020-04-07",6.7723,7.1119,6.3927,6.5725,296600.0],["2020-04-08",6.7723,6.8322,6.3727,6.6924,243900.0],["2020-04-09",7.1019,7.6713,7.062,7.6713,298400.0],["2020-04-13",7.6313,8.1707,7.1419,7.1818,195200.0],["2020-04-14",7.2817,7.4016,6.5026,6.5326,181000.0],["2020-04-15",6.2329,6.2828,5.7934,5.8034,203000.0],["2020-04-16",5.8134,5.8134,4.8545,4.9643,346500.0],["2020-04-17",5.0043,5.3539,4.9244,5.3139,273800.0],["2020-04-20",5.0043,5.7335,4.8944,5.1741,408400.0],["2020-04-21",4.9943,5.1641,4.7446,5.0642,360300.0],["2020-04-22",5.1841,5.4638,5.0343,5.2241,218900.0],["2020-04-23",5.294,5.8933,5.274,5.7235,339900.0],["2020-04-24",5.7934,6.0731,5.5137,5.7335,223100.0],["2020-04-27",5.5936,5.8833,5.4538,5.7934,535000.0],["2020-04-28",5.9832,6.0132,5.304,5.4138,702700.0],["2020-04-29",5.7135,6.153,5.7135,6.0631,718200.0],["2020-04-30",6.163,6.2329,5.5637,5.7534,429500.0],["2020-05-01",5.5537,5.7235,5.1342,5.234,325100.0],["2020-05-04",5.1342,5.3839,4.9943,5.1841,250000.0],["2020-05-05",5.4238,5.5237,5.0942,5.1042,319400.0],["2020-05-06",5.0842,5.1741,4.6747,4.7246,351600.0],["2020-05-07",4.8545,5.0642,4.6847,4.7846,223100.0],["2020-05-08",4.9344,5.1941,4.7945,5.1541,334200.0],["2020-05-11",5.0742,5.1042,4.7746,4.9144,290000.0],["2020-05-12",5.1441,5.284,4.6947,4.7546,873900.0],["2020-05-13",4.7546,4.8045,4.4449,4.7046,459500.0],["2020-05-14",4.5049,4.5948,4.0853,4.2552,449000.0],["2020-05-15",4.2452,4.2452,4.0953,4.1253,273000.0],["2020-05-18",4.2851,4.5448,4.1053,4.5049,606900.0],["2020-05-19",4.4949,4.8645,4.395,4.6647,424900.0],["2020-05-20",4.8445,5.3639,4.8145,5.294,504400.0],["2020-05-21",5.4238,5.4238,5.0443,5.1741,392700.0],["2020-05-22",5.1941,5.264,4.9743,5.1142,262000.0],["2020-05-26",5.294,5.3639,5.1142,5.244,285400.0],["2020-05-27",5.3739,5.4338,5.1142,5.294,370600.0],["2020-05-28",5.4038,5.4138,5.1342,5.2241,221900.0],["2020-05-29",5.1541,5.1541,4.7246,4.7646,618400.0],["2020-06-01",4.7546,5.0443,4.5948,4.9344,230800.0],["2020-06-02",4.9943,5.0942,4.8944,4.9943,182200.0],["2020-06-03",5.1741,5.4738,5.1042,5.4238,361700.0],["2020-06-04",5.3839,6.6324,5.3839,6.6324,524700.0],["2020-06-05",6.9421,7.9709,6.9421,7.8411,864500.0],["2020-06-08",8.1407,8.4704,7.921,8.2506,575200.0],["2020-06-09",8.1807,8.1807,7.4116,7.4715,307400.0],["2020-06-10",7.4715,7.4715,6.5425,6.7923,251000.0],["2020-06-11",6.173,6.2928,5.7435,6.0531,422200.0],["2020-06-12",6.3827,6.5925,6.163,6.5126,265600.0],["2020-06-15",6.163,6.4027,5.8134,6.2429,314900.0],["2020-06-16",6.6025,6.9021,6.133,6.173,304000.0],["2020-06-17",6.2029,6.2029,5.6635,5.7135,319000.0],["2020-06-18",5.5737,5.9033,5.4937,5.8633,251100.0],["2020-06-19",5.9033,6.0032,5.7734,5.9332,761000.0],["2020-06-22",5.8533,5.9233,5.4738,5.6536,337400.0],["2020-06-23",5.8034,5.8533,5.6536,5.8234,203600.0],["2020-06-24",5.5637,5.6036,5.1641,5.2041,378100.0],["2020-06-25",5.1142,5.5836,5.0443,5.5537,191500.0],["2020-06-26",5.4538,5.4538,5.1042,5.274,306000.0],["2020-06-29",5.294,5.5836,5.244,5.4138,205300.0],["2020-06-30",5.3439,5.6036,5.234,5.5836,177000.0],["2020-07-01",5.5237,5.7235,5.284,5.3139,167500.0],["2020-07-02",5.4638,5.6735,5.3539,5.4438,169800.0],["2020-07-06",5.6036,5.7135,5.3939,5.6036,121700.0],["2020-07-07",5.4738,5.4738,5.2041,5.284,219600.0],["2020-07-08",5.294,5.3839,5.1242,5.284,198900.0],["2020-07-09",5.2241,5.294,4.8145,4.8445,308300.0],["2020-07-10",4.8445,5.0542,4.6747,5.0043,204600.0],["2020-07-13",5.1042,5.264,4.9643,5.0642,177100.0],["2020-07-14",5.0742,5.4338,4.9244,5.3639,148800.0],["2020-07-15",5.5936,5.8633,5.5537,5.6635,210000.0],["2020-07-16",5.6336,5.7435,5.4538,5.6036,73500.0],["2020-07-17",5.6036,5.6935,5.4838,5.5137,101200.0],["2020-07-20",5.4638,5.6835,5.3139,5.3939,98400.0],["2020-07-21",5.5437,6.183,5.5237,6.113,190600.0],["2020-07-22",5.9732,6.0132,5.7634,5.9432,110000.0],["2020-07-23",5.8733,6.2629,5.8134,6.2629,115900.0],["2020-07-24",6.3028,6.5625,6.2729,6.4027,149500.0],["2020-07-27",6.3328,6.3428,6.163,6.3028,117900.0],["2020-07-28",6.2029,6.3827,6.123,6.2429,73300.0],["2020-07-29",6.2429,6.3927,6.173,6.3927,137900.0],["2020-07-30",6.2429,6.2429,5.7435,6.173,184700.0],["2020-07-31",6.0731,6.4327,5.8433,6.2129,231900.0],["2020-08-03",6.3428,6.5226,6.163,6.3328,175400.0],["2020-08-04",6.2928,6.6225,6.2928,6.5026,122700.0],["2020-08-05",6.7024,6.9321,6.5925,6.9221,141700.0],["2020-08-06",6.9421,7.1319,6.8522,6.8822,104300.0],["2020-08-07",6.8023,6.9721,6.6724,6.9121,102700.0],["2020-08-10",6.9621,7.5614,6.9621,7.5015,200900.0],["2020-08-11",7.7012,8.1307,7.5614,7.921,339100.0],["2020-08-12",8.0608,8.1407,7.5714,7.8011,133500.0],["2020-08-13",7.7112,7.901,7.4615,7.5114,90400.0],["2020-08-14",7.4116,7.7811,7.3716,7.7811,114800.0],["2020-08-17",7.7312,7.8411,7.5015,7.7012,93900.0],["2020-08-18",7.6413,7.6613,7.2118,7.3117,106100.0],["2020-08-19",7.2218,7.3916,7.1419,7.2817,67200.0],["2020-08-20",7.0919,7.2617,7.032,7.1319,41400.0],["2020-08-21",6.982,6.982,6.6324,6.7423,182700.0],["2020-08-24",6.7323,7.2118,6.6624,7.1519,163200.0],["2020-08-25",7.3017,7.4016,7.1718,7.3017,98400.0],["2020-08-26",7.4116,7.4116,7.042,7.0719,100300.0],["2020-08-27",7.0719,7.0919,6.8822,6.8822,93900.0],["2020-08-28",6.992,7.3416,6.8222,7.2817,99600.0],["2020-08-31",7.2418,7.3516,6.8522,6.8622,132400.0],["2020-09-01",6.8622,7.0919,6.7423,7.042,68200.0],["2020-09-02",6.9121,7.002,6.7124,6.8921,85600.0],["2020-09-03",6.9421,7.2018,6.8922,6.9321,95900.0],["2020-09-04",7.1119,7.2717,6.9121,7.2717,75800.0],["2020-09-08",7.1818,7.1818,6.6524,6.982,130200.0],["2020-09-09",7.0819,7.0919,6.6924,6.7024,112800.0],["2020-09-10",6.7024,6.9721,6.6324,6.7124,88200.0],["2020-09-11",6.7124,6.7124,6.3628,6.4427,86000.0],["2020-09-14",6.4227,6.4527,5.9033,6.3128,167600.0],["2020-09-15",6.3328,6.7923,6.3328,6.7124,116200.0],["2020-09-16",6.8522,7.2617,6.7124,7.0919,131600.0],["2020-09-17",7.052,7.2817,7.002,7.1818,79600.0],["2020-09-18",7.2418,7.5214,7.0819,7.5114,495000.0],["2020-09-21",7.1618,7.1618,6.8422,7.062,327500.0],["2020-09-22",7.022,7.1419,6.9721,7.0919,158500.0],["2020-09-23",7.062,7.2118,6.3727,6.4427,169500.0],["2020-09-24",6.4427,6.6324,6.153,6.5925,148500.0],["2020-09-25",6.4626,6.5525,6.2229,6.3428,158400.0],["2020-09-28",6.3428,6.9021,6.3428,6.8622,109300.0],["2020-09-29",6.8622,6.8622,6.3927,6.8023,334700.0],["2020-09-30",6.8023,7.1319,6.6424,6.7024,122400.0],["2020-10-01",6.5925,6.7523,6.4327,6.5925,162600.0],["2020-10-02",6.3727,6.4926,6.2529,6.4027,134500.0],["2020-10-05",6.4427,6.6125,6.3328,6.3927,111500.0],["2020-10-06",6.5126,6.7024,6.1929,6.1929,105900.0],["2020-10-07",6.2828,6.5725,6.143,6.3927,145800.0],["2020-10-08",6.4527,6.6025,6.3827,6.5725,163300.0],["2020-10-09",6.6524,6.7723,6.3827,6.4926,288800.0],["2020-10-12",6.4027,6.5525,6.2029,6.4427,98900.0],["2020-10-13",6.3628,6.3927,6.1929,6.2429,58200.0],["2020-10-14",6.2129,6.3827,6.143,6.1929,103300.0],["2020-10-15",6.123,6.2529,6.0531,6.2229,191500.0],["2020-10-16",6.2129,6.4327,6.0631,6.113,70500.0],["2020-10-19",6.113,6.2429,5.8933,5.9632,91000.0],["2020-10-20",6.0132,6.2029,6.0132,6.143,172600.0],["2020-10-21",6.0931,6.2129,5.9732,6.0431,84700.0],["2020-10-22",6.0431,6.163,6.0132,6.143,234400.0],["2020-10-23",6.2329,6.4726,6.1929,6.2029,106100.0],["2020-10-26",6.173,6.2429,6.0032,6.1929,90900.0],["2020-10-27",6.2029,6.2029,5.9133,6.0331,70700.0],["2020-10-28",5.9233,6.0032,5.5936,5.6436,163200.0],["2020-10-29",5.5537,5.7335,5.4038,5.6036,164700.0],["2020-10-30",5.6036,5.9632,5.6036,5.8533,94900.0],["2020-11-02",5.9332,6.0931,5.8334,6.0731,126800.0],["2020-11-03",6.0931,6.5326,6.0931,6.4626,114600.0],["2020-11-04",6.3528,6.4826,6.123,6.183,121900.0],["2020-11-05",6.113,6.2928,5.9832,6.0132,120700.0],["2020-11-06",6.0731,6.103,5.8533,5.9432,112600.0],["2020-11-09",6.8622,7.2817,6.3927,6.992,331900.0],["2020-11-10",7.2218,8.0209,6.992,7.891,343600.0],["2020-11-11",7.9709,7.9909,7.7012,7.9709,107300.0],["2020-11-12",7.7612,7.9509,7.4915,7.5814,174500.0],["2020-11-13",7.5714,8.0109,7.4915,7.891,116400.0],["2020-11-16",8.2806,9.1396,8.2406,9.0097,252700.0],["2020-11-17",8.8499,9.3094,8.8,9.3094,133000.0],["2020-11-18",9.3893,9.8887,9.3893,9.6091,211700.0],["2020-11-19",9.5092,9.5891,8.8899,9.5192,172000.0],["2020-11-20",9.3593,9.5691,9.3394,9.5092,149000.0],["2020-11-23",9.5691,11.3071,9.4792,11.1573,334900.0],["2020-11-24",11.5868,11.7666,10.8277,11.0574,400800.0],["2020-11-25",10.8177,10.9775,10.4281,10.508,128400.0],["2020-11-27",10.4381,10.6079,9.8488,10.1385,104100.0],["2020-11-30",9.9487,10.1085,9.4492,9.4992,161200.0],["2020-12-01",9.8887,9.9986,9.2694,9.5391,135500.0],["2020-12-02",9.5291,9.9187,9.4293,9.5791,213000.0],["2020-12-03",9.669,9.7289,9.3294,9.4892,157900.0],["2020-12-04",9.7489,10.2184,9.5291,10.0885,242900.0],["2020-12-07",9.9886,10.1484,9.7089,9.7189,161200.0],["2020-12-08",9.5391,9.8388,9.4892,9.619,159900.0],["2020-12-09",9.699,9.9187,9.2794,9.3194,177000.0],["2020-12-10",9.2994,9.7389,9.2395,9.5291,219900.0],["2020-12-11",9.3993,9.6091,9.2495,9.4692,178700.0],["2020-12-14",9.679,9.8288,9.4293,9.4892,514000.0],["2020-12-15",9.6091,9.7689,9.4892,9.5291,386900.0],["2020-12-16",9.5291,9.639,9.3993,9.3993,378000.0],["2020-12-17",9.4293,9.629,9.3194,9.5391,470500.0],["2020-12-18",9.4293,9.699,8.75,9.0996,1437600.0],["2020-12-21",8.6302,8.8799,8.3904,8.7201,426300.0],["2020-12-22",8.7201,8.7201,8.2106,8.3505,328600.0],["2020-12-23",8.4604,8.81,8.4004,8.8,196100.0],["2020-12-24",8.8799,8.8999,8.5702,8.7001,71700.0],["2020-12-28",8.76,9.0397,8.7001,8.8,164900.0],["2020-12-29",8.8499,8.9798,8.6202,8.78,97500.0],["2020-12-30",8.8,9.09,8.73,8.86,95000.0],["2020-12-31",8.8,8.93,8.61,8.64,104900.0],["2021-01-04",8.79,8.99,8.48,8.85,122200.0],["2021-01-05",8.97,9.71,8.92,9.33,201800.0],["2021-01-06",9.71,10.15,9.54,10.05,245200.0],["2021-01-07",10.07,10.49,9.97,10.09,139600.0],["2021-01-08",10.24,10.74,10.13,10.56,163700.0],["2021-01-11",10.24,10.75,10.12,10.72,115900.0],["2021-01-12",10.9,11.82,10.73,11.75,169300.0],["2021-01-13",11.96,12.0,11.47,11.54,193400.0],["2021-01-14",11.57,12.35,11.57,12.27,191700.0],["2021-01-15",11.79,12.04,11.38,11.51,178800.0],["2021-01-19",11.73,11.85,11.3,11.69,136200.0],["2021-01-20",11.8,11.86,11.5,11.68,118700.0],["2021-01-21",11.65,11.77,10.91,10.93,136000.0],["2021-01-22",10.57,10.99,10.51,10.98,170700.0],["2021-01-25",10.73,10.79,10.23,10.67,112100.0],["2021-01-26",10.84,10.99,10.35,10.41,84000.0],["2021-01-27",10.13,10.43,9.85,10.04,196100.0],["2021-01-28",10.23,10.27,9.6,10.06,169200.0],["2021-01-29",9.94,9.96,9.39,9.49,225600.0],["2021-02-01",9.6,9.97,9.14,9.8,196400.0],["2021-02-02",10.1,11.03,9.9,10.98,156000.0],["2021-02-03",11.0,11.29,10.79,11.25,135600.0],["2021-02-04",11.3,11.71,11.23,11.56,286300.0],["2021-02-05",11.83,11.83,11.38,11.52,145700.0],["2021-02-08",11.6,12.23,11.5,12.17,196500.0],["2021-02-09",12.13,12.13,11.5,11.57,153200.0],["2021-02-10",11.72,11.86,11.32,11.74,151400.0],["2021-02-11",11.72,11.95,11.07,11.24,153000.0],["2021-02-12",11.26,12.1,11.23,11.85,221900.0],["2021-02-16",12.15,13.72,11.88,13.28,307400.0],["2021-02-17",13.43,13.48,12.94,13.25,118600.0],["2021-02-18",13.23,13.25,12.46,12.71,145900.0],["2021-02-19",12.71,13.48,12.71,12.97,147200.0],["2021-02-22",13.0,13.36,12.85,12.87,262200.0],["2021-02-23",13.01,13.01,11.81,12.7,236500.0],["2021-02-24",12.7,13.35,12.7,13.2,217300.0],["2021-02-25",13.06,13.45,12.57,12.68,193700.0],["2021-02-26",12.64,12.83,12.28,12.46,154500.0],["2021-03-01",12.91,13.01,12.43,12.84,95900.0],["2021-03-02",12.87,13.66,12.8,13.19,170000.0],["2021-03-03",13.4,14.25,13.4,14.05,271700.0],["2021-03-04",14.3,14.7,13.69,14.58,391800.0],["2021-03-05",15.08,15.92,14.18,14.64,380800.0],["2021-03-08",15.02,15.64,14.35,15.53,276200.0],["2021-03-09",15.49,15.49,14.39,14.47,183700.0],["2021-03-10",14.45,14.84,14.08,14.38,339500.0],["2021-03-11",14.38,14.7,14.0,14.24,223100.0],["2021-03-12",14.45,15.74,14.01,14.16,343200.0],["2021-03-15",14.05,14.27,13.35,13.83,318200.0],["2021-03-16",13.55,13.58,12.8,12.98,316000.0],["2021-03-17",12.99,13.38,12.87,13.29,204900.0],["2021-03-18",13.28,13.68,12.49,12.63,326500.0],["2021-03-19",12.4,12.8,12.07,12.29,1651100.0],["2021-03-22",12.28,12.87,12.05,12.72,265300.0],["2021-03-23",12.34,12.58,11.85,11.91,258800.0],["2021-03-24",12.2,12.89,12.18,12.41,271100.0],["2021-03-25",12.23,12.74,11.7,12.61,267400.0],["2021-03-26",12.99,13.2,12.68,13.0,193300.0],["2021-03-29",12.91,13.09,12.43,12.49,166600.0],["2021-03-30",12.38,12.81,12.34,12.42,140800.0],["2021-03-31",12.33,12.63,12.14,12.53,234100.0],["2021-04-01",12.57,13.04,12.37,13.0,147200.0],["2021-04-05",12.85,12.97,12.41,12.85,233700.0],["2021-04-06",12.94,13.38,12.89,12.91,168500.0],["2021-04-07",12.92,13.06,12.61,12.66,91200.0],["2021-04-08",12.54,12.63,12.01,12.4,121900.0],["2021-04-09",12.49,12.49,12.02,12.03,88600.0],["2021-04-12",12.16,12.26,11.96,12.03,98400.0],["2021-04-13",11.93,11.93,11.52,11.55,113600.0],["2021-04-14",11.67,12.5,11.66,12.4,215500.0],["2021-04-15",12.4,12.52,12.01,12.35,106400.0],["2021-04-16",12.47,12.67,12.22,12.67,153800.0],["2021-04-19",12.62,12.75,12.35,12.43,150400.0],["2021-04-20",12.35,12.56,11.68,11.93,215800.0],["2021-04-21",11.77,12.28,11.77,12.26,96700.0],["2021-04-22",12.35,12.44,12.09,12.21,86100.0],["2021-04-23",12.21,12.71,12.21,12.7,144400.0],["2021-04-26",12.65,13.07,12.35,12.72,140800.0],["2021-04-27",12.77,12.82,12.0,12.34,243500.0],["2021-04-28",12.5,13.05,12.5,12.89,108800.0],["2021-04-29",13.17,13.59,12.83,12.99,166000.0],["2021-04-30",12.78,12.9,12.16,12.26,149100.0],["2021-05-03",12.43,12.9,12.43,12.84,86800.0],["2021-05-04",12.84,13.0,12.42,12.9,154300.0],["2021-05-05",13.03,13.62,13.01,13.44,106000.0],["2021-05-06",13.6,13.85,13.08,13.82,129000.0],["2021-05-07",14.0,14.0,13.26,14.0,155000.0],["2021-05-10",14.1,14.42,13.25,13.34,178400.0],["2021-05-11",12.85,13.64,12.83,13.32,113900.0],["2021-05-12",13.41,14.27,13.41,13.73,187200.0],["2021-05-13",13.48,14.28,13.42,13.96,115000.0],["2021-05-14",14.17,14.6,14.01,14.07,140600.0],["2021-05-17",14.0,14.72,13.76,14.7,112400.0],["2021-05-18",14.71,14.8,14.28,14.3,122100.0],["2021-05-19",13.94,13.98,13.2,13.44,147200.0],["2021-05-20",13.32,13.49,12.73,13.44,120800.0],["2021-05-21",13.69,13.9,13.4,13.79,77400.0],["2021-05-24",13.93,13.93,13.44,13.7,138700.0],["2021-05-25",13.71,13.8,13.16,13.41,231000.0],["2021-05-26",13.32,13.69,13.24,13.48,59000.0],["2021-05-27",13.68,13.91,13.63,13.79,70100.0],["2021-05-28",13.92,13.92,13.51,13.76,39400.0],["2021-06-01",14.05,14.51,14.05,14.49,113500.0],["2021-06-02",14.68,15.0,14.38,14.97,139200.0],["2021-06-03",14.96,15.0,14.57,14.96,130100.0],["2021-06-04",14.96,15.0,14.45,14.71,88000.0],["2021-06-07",14.7,14.77,14.26,14.34,75100.0],["2021-06-08",14.27,15.0,14.14,14.87,171200.0],["2021-06-09",14.89,14.89,14.3,14.39,82600.0],["2021-06-10",14.64,14.64,14.01,14.15,73700.0],["2021-06-11",14.27,14.42,14.09,14.18,44100.0],["2021-06-14",14.18,14.47,13.91,13.93,76300.0],["2021-06-15",13.98,14.36,13.89,14.35,95200.0],["2021-06-16",14.34,14.68,14.08,14.39,112000.0],["2021-06-17",14.38,14.38,13.09,13.52,245300.0],["2021-06-18",13.18,13.46,12.96,13.13,267800.0],["2021-06-21",13.46,13.55,13.13,13.43,208500.0],["2021-06-22",13.34,13.44,12.93,13.15,208000.0],["2021-06-23",13.15,13.62,13.05,13.15,298800.0],["2021-06-24",13.14,13.28,12.97,13.17,238700.0],["2021-06-25",13.25,13.3,12.87,12.87,452300.0],["2021-06-28",12.81,12.81,11.86,12.04,334200.0],["2021-06-29",12.19,12.25,11.95,12.01,235700.0],["2021-06-30",12.0,12.29,12.0,12.05,168200.0],["2021-07-01",12.46,12.83,12.41,12.83,215800.0],["2021-07-02",12.84,12.84,12.32,12.39,79400.0],["2021-07-06",12.41,12.41,11.75,11.92,251400.0],["2021-07-07",11.79,11.97,11.37,11.8,281900.0],["2021-07-08",11.6,12.15,11.48,12.13,164100.0],["2021-07-09",12.4,12.45,12.02,12.08,107600.0],["2021-07-12",11.84,12.17,11.7,12.04,84800.0],["2021-07-13",11.89,11.96,11.61,11.83,100700.0],["2021-07-14",11.91,12.14,11.6,11.74,272400.0],["2021-07-15",11.62,11.87,11.57,11.65,207400.0],["2021-07-16",11.84,11.84,11.17,11.2,148200.0],["2021-07-19",10.84,10.96,10.45,10.89,187400.0],["2021-07-20",10.91,11.44,10.76,11.14,165600.0],["2021-07-21",11.44,11.73,11.39,11.63,81200.0],["2021-07-22",11.65,11.74,11.19,11.31,91400.0],["2021-07-23",11.47,11.47,10.92,11.12,70800.0],["2021-07-26",11.24,11.72,11.24,11.65,73200.0],["2021-07-27",11.45,11.5,11.16,11.26,89300.0],["2021-07-28",11.39,11.47,10.9,11.42,102300.0],["2021-07-29",11.59,11.59,11.25,11.36,83400.0],["2021-07-30",11.25,11.38,11.09,11.32,86900.0],["2021-08-02",11.29,11.76,10.99,11.14,98300.0],["2021-08-03",11.21,11.39,10.81,11.34,58100.0],["2021-08-04",11.04,11.2,10.55,10.65,137800.0],["2021-08-05",10.74,11.29,10.74,11.22,71000.0],["2021-08-06",11.37,11.75,11.26,11.43,107400.0],["2021-08-09",11.08,11.39,10.95,11.27,76400.0],["2021-08-10",11.3,12.14,11.3,11.87,91600.0],["2021-08-11",11.8,11.93,11.51,11.89,79800.0],["2021-08-12",11.8,11.98,11.43,11.49,74300.0],["2021-08-13",11.31,11.48,11.24,11.26,51000.0],["2021-08-16",11.01,11.01,10.66,10.83,123100.0],["2021-08-17",10.82,11.01,10.65,10.85,83400.0],["2021-08-18",10.81,11.01,10.5,10.53,59600.0],["2021-08-19",10.35,10.35,9.95,10.29,127200.0],["2021-08-20",10.15,10.46,10.15,10.29,68500.0],["2021-08-23",10.57,10.84,10.56,10.79,60100.0],["2021-08-24",10.88,10.99,10.55,10.57,92400.0],["2021-08-25",10.64,10.7,10.28,10.68,264500.0],["2021-08-26",10.72,11.09,10.7,11.0,90600.0],["2021-08-27",11.17,11.72,11.17,11.62,117000.0],["2021-08-30",11.67,11.7,11.23,11.28,79600.0],["2021-08-31",11.26,11.57,11.21,11.5,71000.0],["2021-09-01",11.55,11.55,11.29,11.47,60000.0],["2021-09-02",11.62,11.71,11.49,11.71,230800.0],["2021-09-03",11.66,11.78,11.39,11.42,72200.0],["2021-09-07",11.22,11.63,11.22,11.53,104700.0],["2021-09-08",11.62,11.71,10.93,10.97,70800.0],["2021-09-09",10.82,11.28,10.76,11.06,84200.0],["2021-09-10",11.27,11.3,11.08,11.15,50500.0],["2021-09-13",11.27,11.49,11.24,11.26,106200.0],["2021-09-14",11.44,11.46,10.78,10.94,154000.0],["2021-09-15",11.07,11.34,11.03,11.17,150000.0],["2021-09-16",11.22,11.22,10.82,11.0,100400.0],["2021-09-17",10.99,11.05,10.81,10.82,471700.0],["2021-09-20",10.7,10.89,10.42,10.86,126000.0],["2021-09-21",11.05,11.05,10.55,10.83,111600.0],["2021-09-22",10.96,11.52,10.96,11.1,81000.0],["2021-09-23",11.15,11.59,11.15,11.5,125800.0],["2021-09-24",11.42,11.67,11.29,11.41,62500.0],["2021-09-27",11.7,12.29,11.6,12.17,414700.0],["2021-09-28",12.39,13.5,12.3,12.32,297100.0],["2021-09-29",12.28,12.31,11.78,12.16,124600.0],["2021-09-30",12.0,12.29,11.88,12.06,140500.0],["2021-10-01",12.23,12.49,12.06,12.44,147400.0],["2021-10-04",12.78,12.92,12.58,12.64,164300.0],["2021-10-05",12.88,12.92,12.25,12.48,151100.0],["2021-10-06",12.16,12.42,11.92,12.4,138000.0],["2021-10-07",12.4,12.79,12.25,12.75,152300.0],["2021-10-08",12.81,13.03,12.78,12.95,118400.0],["2021-10-11",13.2,13.39,12.88,12.91,107300.0],["2021-10-12",13.03,13.15,12.77,12.96,145300.0],["2021-10-13",12.85,12.85,12.44,12.76,60400.0],["2021-10-14",12.96,12.99,12.5,12.56,89700.0],["2021-10-15",12.87,12.9,12.49,12.49,146700.0],["2021-10-18",12.55,12.93,12.55,12.7,114300.0],["2021-10-19",12.86,12.89,12.39,12.66,126400.0],["2021-10-20",12.53,12.75,12.36,12.73,84300.0],["2021-10-21",12.7,12.7,12.25,12.63,155400.0],["2021-10-22",12.67,12.75,12.36,12.49,66700.0],["2021-10-25",12.46,12.86,12.45,12.84,96500.0],["2021-10-26",12.82,13.55,12.82,13.32,156200.0],["2021-10-27",13.25,13.3,12.77,12.79,105300.0],["2021-10-28",12.75,12.91,12.57,12.63,114900.0],["2021-10-29",12.67,12.67,12.11,12.13,122600.0],["2021-11-01",12.24,12.43,12.17,12.3,85500.0],["2021-11-02",12.25,12.25,11.85,11.87,108800.0],["2021-11-03",11.8,12.26,11.61,12.02,148200.0],["2021-11-04",12.29,12.51,11.9,12.04,50400.0],["2021-11-05",12.28,12.65,11.94,12.5,107000.0],["2021-11-08",12.67,12.99,12.66,12.91,73600.0],["2021-11-09",12.98,13.14,12.55,13.11,102200.0],["2021-11-10",13.0,13.03,11.98,12.14,126600.0],["2021-11-11",12.2,12.33,11.75,11.8,101600.0],["2021-11-12",11.82,11.98,11.42,11.88,210000.0],["2021-11-15",11.97,12.17,11.62,12.16,107100.0],["2021-11-16",12.13,12.2,11.9,12.19,135200.0],["2021-11-17",12.37,12.96,12.2,12.46,155900.0],["2021-11-18",12.41,12.41,11.71,11.96,129100.0],["2021-11-19",11.56,11.56,11.24,11.3,162800.0],["2021-11-22",11.3,11.96,11.3,11.57,118200.0],["2021-11-23",11.77,12.03,11.54,11.74,176700.0],["2021-11-24",11.65,11.92,11.53,11.61,59200.0],["2021-11-26",11.21,11.21,10.51,10.8,178300.0],["2021-11-29",11.24,11.24,10.51,10.54,133500.0],["2021-11-30",10.41,10.63,10.35,10.43,370100.0],["2021-12-01",10.83,10.88,10.55,10.69,153000.0],["2021-12-02",10.69,10.75,10.44,10.66,135900.0],["2021-12-03",10.65,10.92,10.55,10.67,130000.0],["2021-12-06",10.91,10.98,10.65,10.77,140000.0],["2021-12-07",10.87,11.26,10.87,11.12,93900.0],["2021-12-08",11.16,11.42,11.1,11.31,98700.0],["2021-12-09",11.25,11.25,10.9,11.14,116700.0],["2021-12-10",11.3,11.32,10.97,11.13,115400.0],["2021-12-13",10.89,10.94,10.54,10.82,137500.0],["2021-12-14",10.73,11.02,10.41,10.46,65300.0],["2021-12-15",10.46,10.73,10.11,10.6,171700.0],["2021-12-16",10.75,10.83,10.25,10.36,112700.0],["2021-12-17",10.3,10.43,10.02,10.43,357200.0],["2021-12-20",10.16,10.62,9.75,10.59,148100.0],["2021-12-21",10.68,10.93,10.62,10.74,93100.0],["2021-12-22",10.71,10.8,10.61,10.71,47400.0],["2021-12-23",10.8,11.07,10.7,10.73,92400.0],["2021-12-27",10.69,11.01,10.51,10.87,37900.0],["2021-12-28",10.83,10.99,10.64,10.67,58700.0],["2021-12-29",10.61,10.74,10.53,10.58,92600.0],["2021-12-30",10.6,10.78,10.55,10.62,76200.0],["2021-12-31",10.59,10.72,10.56,10.71,72400.0],["2022-01-03",10.7,11.39,10.7,11.25,67200.0],["2022-01-04",11.31,11.87,11.31,11.63,85600.0],["2022-01-05",11.76,11.87,11.27,11.31,56300.0],["2022-01-06",11.49,11.69,11.37,11.66,45700.0],["2022-01-07",11.75,12.2,11.65,12.03,103400.0],["2022-01-10",12.06,12.16,11.89,11.93,67700.0],["2022-01-11",12.04,12.04,11.67,11.83,146700.0],["2022-01-12",11.76,12.14,11.75,12.05,156000.0],["2022-01-13",12.06,12.31,11.87,12.28,259600.0],["2022-01-14",12.38,12.42,12.08,12.22,169500.0],["2022-01-18",12.33,12.56,12.17,12.43,360900.0],["2022-01-19",12.55,13.17,12.22,12.72,285600.0],["2022-01-20",12.59,12.88,12.23,12.39,536800.0],["2022-01-21",12.26,13.04,12.14,12.46,531300.0],["2022-01-24",12.26,13.56,12.16,13.46,367200.0],["2022-01-25",13.39,15.08,13.1,14.88,388900.0],["2022-01-26",14.95,15.64,14.65,14.93,421000.0],["2022-01-27",15.44,16.24,14.95,15.38,814600.0],["2022-01-28",15.6,16.19,14.99,15.51,433800.0],["2022-01-31",15.38,15.53,14.11,14.19,478100.0],["2022-02-01",14.02,15.0,13.97,14.96,268600.0],["2022-02-02",14.96,15.06,14.18,14.28,257000.0],["2022-02-03",14.3,14.52,14.05,14.25,244500.0],["2022-02-04",14.2,14.36,14.01,14.31,288100.0],["2022-02-07",14.23,14.41,13.78,14.31,353600.0],["2022-02-08",14.35,14.35,13.62,13.81,291900.0],["2022-02-09",13.77,14.06,13.61,13.85,330700.0],["2022-02-10",13.76,14.39,13.63,13.97,396200.0],["2022-02-11",14.03,15.04,14.02,14.85,490800.0],["2022-02-14",14.92,14.96,14.15,14.24,221100.0],["2022-02-15",13.73,14.5,13.58,14.39,199200.0],["2022-02-16",14.53,14.84,14.23,14.4,114300.0],["2022-02-17",14.29,14.43,13.92,14.05,140400.0],["2022-02-18",13.78,14.07,13.69,14.01,170200.0],["2022-02-22",14.28,14.51,13.9,14.28,302000.0],["2022-02-23",14.44,15.33,14.34,15.01,391800.0],["2022-02-24",15.38,15.38,14.28,14.77,396900.0],["2022-02-25",14.68,15.24,14.37,15.16,501600.0],["2022-02-28",15.0,15.17,14.65,14.81,345800.0],["2022-03-01",14.87,15.05,13.8,14.4,578700.0],["2022-03-02",14.74,15.22,14.48,14.82,554800.0],["2022-03-03",14.72,15.44,14.55,15.44,332200.0],["2022-03-04",15.45,16.54,15.36,16.5,486100.0],["2022-03-07",16.65,18.38,16.65,17.73,568600.0],["2022-03-08",18.08,18.69,17.13,18.24,577000.0],["2022-03-09",17.89,18.69,16.73,17.76,503800.0],["2022-03-10",17.74,18.87,17.74,18.84,542800.0],["2022-03-11",18.84,20.73,18.69,20.57,1140100.0],["2022-03-14",20.57,21.2,19.32,21.16,646600.0],["2022-03-15",20.61,20.95,19.25,19.37,350600.0],["2022-03-16",19.61,19.64,18.66,19.37,338000.0],["2022-03-17",19.7,21.18,19.7,21.18,405000.0],["2022-03-18",21.28,21.28,20.39,20.48,584100.0],["2022-03-21",20.92,21.76,20.59,21.52,340100.0],["2022-03-22",21.51,21.51,19.92,20.6,371200.0],["2022-03-23",20.85,22.39,20.85,21.81,407800.0],["2022-03-24",21.81,22.48,21.8,21.91,321200.0],["2022-03-25",21.8,22.84,21.8,22.81,284900.0],["2022-03-28",22.55,22.55,20.83,21.04,345500.0],["2022-03-29",20.22,21.58,19.66,21.3,350600.0],["2022-03-30",21.49,22.0,21.31,21.87,227900.0],["2022-03-31",21.37,22.19,21.37,21.74,292300.0],["2022-04-01",21.7,22.4,21.7,22.2,223400.0],["2022-04-04",22.36,22.7,21.39,21.76,239900.0],["2022-04-05",21.99,22.5,21.5,21.75,226100.0],["2022-04-06",21.89,22.29,21.07,21.69,266100.0],["2022-04-07",21.72,21.97,20.94,21.42,258500.0],["2022-04-08",21.55,22.19,21.55,21.9,199500.0],["2022-04-11",21.77,21.9,20.46,20.56,220600.0],["2022-04-12",20.96,21.63,20.87,21.11,128100.0],["2022-04-13",21.47,22.1,21.07,22.04,274500.0],["2022-04-14",22.0,23.16,22.0,22.88,310800.0],["2022-04-18",23.05,23.99,22.9,23.66,308300.0],["2022-04-19",23.6,23.69,22.3,22.74,353400.0],["2022-04-20",22.98,23.41,22.25,23.07,268700.0],["2022-04-21",23.12,23.19,21.04,21.25,365700.0],["2022-04-22",21.02,21.45,19.97,20.08,264500.0],["2022-04-25",19.4,19.82,18.43,19.43,425300.0],["2022-04-26",19.45,20.72,19.39,19.6,306100.0],["2022-04-27",19.57,20.19,19.22,19.73,191700.0],["2022-04-28",20.03,20.75,19.17,20.52,230000.0],["2022-04-29",20.49,20.67,19.78,19.96,168300.0],["2022-05-02",19.6,20.32,19.39,20.01,251900.0],["2022-05-03",19.98,21.34,19.98,21.06,238500.0],["2022-05-04",21.75,22.1,20.92,21.99,242800.0],["2022-05-05",22.06,22.24,20.4,21.39,206000.0],["2022-05-06",21.56,21.75,21.25,21.55,135600.0],["2022-05-09",20.99,21.23,18.97,19.77,387300.0],["2022-05-10",20.2,21.2,19.72,20.1,290000.0],["2022-05-11",20.5,21.69,20.23,20.34,300200.0],["2022-05-12",20.34,20.43,19.28,20.36,331400.0],["2022-05-13",20.96,21.45,20.81,21.28,459200.0],["2022-05-16",21.56,25.53,21.56,24.96,1177500.0],["2022-05-17",25.53,28.01,24.97,26.65,980800.0],["2022-05-18",26.7,27.5,25.21,25.53,464500.0],["2022-05-19",25.53,26.34,24.74,26.17,543700.0],["2022-05-20",26.36,27.02,24.76,25.06,314200.0],["2022-05-23",25.33,26.28,25.0,25.85,351900.0],["2022-05-24",25.39,26.51,25.16,26.44,278400.0],["2022-05-25",26.45,27.14,25.87,26.81,312900.0],["2022-05-26",27.0,27.42,26.55,26.99,308000.0],["2022-05-27",26.78,28.21,26.78,27.7,371200.0],["2022-05-31",28.3,28.79,24.61,25.45,1121000.0],["2022-06-01",25.74,27.29,25.54,27.01,362400.0],["2022-06-02",26.93,27.52,26.46,27.2,228500.0],["2022-06-03",27.0,27.14,26.47,26.99,258800.0],["2022-06-06",27.01,27.41,26.33,26.58,192000.0],["2022-06-07",26.34,27.08,26.34,26.76,306700.0],["2022-06-08",26.87,27.06,26.16,26.6,372500.0],["2022-06-09",26.2,26.47,25.8,25.89,190200.0],["2022-06-10",25.58,26.92,25.09,26.51,445400.0],["2022-06-13",25.54,25.54,23.69,24.14,642800.0],["2022-06-14",24.63,24.99,23.57,24.13,260500.0],["2022-06-15",24.36,24.57,23.52,23.99,306400.0],["2022-06-16",23.77,24.2,22.82,23.05,389300.0],["2022-06-17",23.19,23.22,21.63,21.7,554300.0],["2022-06-21",22.19,23.16,21.92,22.34,317300.0],["2022-06-22",21.09,21.43,20.58,20.75,402200.0],["2022-06-23",20.78,21.1,19.48,19.95,533500.0],["2022-06-24",20.27,21.84,20.1,21.83,932100.0],["2022-06-27",22.16,22.67,21.72,22.44,562100.0],["2022-06-28",23.0,23.14,22.33,22.88,244600.0],["2022-06-29",23.05,23.1,21.62,21.81,207800.0],["2022-06-30",21.04,21.67,20.75,21.09,431100.0],["2022-07-01",21.25,21.25,19.9,20.98,269400.0],["2022-07-05",20.43,20.43,19.06,19.25,634700.0],["2022-07-06",19.1,19.59,17.99,18.85,706300.0],["2022-07-07",19.56,20.26,19.42,20.01,366600.0],["2022-07-08",20.25,20.25,19.38,19.5,164400.0],["2022-07-11",19.29,19.58,18.9,19.22,187400.0],["2022-07-12",18.74,19.01,18.31,18.73,242000.0],["2022-07-13",18.45,19.08,18.22,18.64,170300.0],["2022-07-14",17.83,18.1,17.51,18.03,246100.0],["2022-07-15",18.77,18.77,17.88,18.71,270400.0],["2022-07-18",19.3,19.68,18.82,18.83,204400.0],["2022-07-19",18.75,19.34,18.74,19.05,240300.0],["2022-07-20",18.74,19.27,18.56,19.04,162500.0],["2022-07-21",18.41,18.91,17.92,18.87,185900.0],["2022-07-22",19.03,19.36,18.35,18.6,182800.0],["2022-07-25",18.92,21.03,18.75,20.99,590300.0],["2022-07-26",21.24,21.66,20.31,20.32,239400.0],["2022-07-27",20.75,21.14,20.01,21.04,262900.0],["2022-07-28",21.25,21.49,20.74,21.31,448200.0],["2022-07-29",21.68,22.19,21.32,22.03,514000.0],["2022-08-01",21.44,22.4,20.56,22.25,459500.0],["2022-08-02",22.06,22.8,22.01,22.39,287000.0],["2022-08-03",22.69,22.69,21.53,21.77,426700.0],["2022-08-04",21.79,21.96,20.79,20.89,210200.0],["2022-08-05",20.63,21.68,20.2,20.73,381300.0],["2022-08-08",20.8,21.29,20.38,20.46,251700.0],["2022-08-09",20.47,20.94,20.14,20.43,214500.0],["2022-08-10",18.45,19.37,18.37,19.21,2271500.0],["2022-08-11",19.6,20.48,19.2,20.28,792400.0],["2022-08-12",20.23,20.58,19.43,20.58,476700.0],["2022-08-15",19.78,20.04,19.31,20.01,400700.0],["2022-08-16",20.24,20.61,19.42,19.91,419600.0],["2022-08-17",19.66,20.63,19.61,20.37,292700.0],["2022-08-18",20.74,21.57,20.73,21.57,703600.0],["2022-08-19",21.36,21.36,20.39,21.1,339500.0],["2022-08-22",20.73,21.13,20.33,21.06,243900.0],["2022-08-23",21.53,22.41,21.53,21.99,365200.0],["2022-08-24",22.02,22.28,21.54,22.03,210900.0],["2022-08-25",22.26,22.6,22.06,22.21,169500.0],["2022-08-26",22.08,22.21,21.53,21.82,196300.0],["2022-08-29",21.55,22.46,21.52,22.39,253900.0],["2022-08-30",22.01,22.43,21.01,21.26,476800.0],["2022-08-31",20.65,23.14,20.54,22.16,823800.0],["2022-09-01",22.06,22.34,21.72,22.31,481400.0],["2022-09-02",23.08,24.08,22.79,23.38,468300.0],["2022-09-06",23.89,24.58,23.11,23.66,705000.0],["2022-09-07",23.08,24.37,22.44,23.75,698500.0],["2022-09-08",23.79,24.26,23.34,23.67,372000.0],["2022-09-09",24.1,24.72,24.09,24.43,554000.0],["2022-09-12",24.69,24.82,24.22,24.43,433700.0],["2022-09-13",24.12,24.85,24.12,24.49,605900.0],["2022-09-14",24.74,26.24,24.51,25.68,807500.0],["2022-09-15",25.15,26.01,24.89,25.59,379700.0],["2022-09-16",25.3,25.35,23.5,23.56,1134500.0],["2022-09-19",22.85,24.59,22.76,24.26,385000.0],["2022-09-20",23.97,23.97,22.82,22.98,391100.0],["2022-09-21",23.46,23.5,22.21,22.48,372700.0],["2022-09-22",23.07,23.45,22.44,22.48,154900.0],["2022-09-23",21.49,21.49,20.7,21.41,397100.0],["2022-09-26",21.29,21.87,20.02,20.05,441200.0],["2022-09-27",20.5,21.49,20.34,21.3,328900.0],["2022-09-28",21.7,22.03,21.24,21.85,236300.0],["2022-09-29",21.68,22.01,20.64,22.0,320300.0],["2022-09-30",21.85,22.45,21.55,21.7,799500.0],["2022-10-03",22.5,22.95,21.86,22.88,740200.0],["2022-10-04",23.46,24.37,23.34,23.99,407400.0],["2022-10-05",23.86,24.38,23.4,24.24,380800.0],["2022-10-06",24.0,24.87,24.0,24.67,365500.0],["2022-10-07",24.69,25.37,24.42,24.86,659900.0],["2022-10-10",24.73,25.18,23.64,23.71,230400.0],["2022-10-11",23.18,24.05,22.62,23.36,375300.0],["2022-10-12",23.14,23.62,22.69,23.31,256100.0],["2022-10-13",22.96,24.46,22.87,24.2,403500.0],["2022-10-14",24.02,24.49,23.48,24.08,325600.0],["2022-10-17",24.49,25.79,24.49,25.57,404700.0],["2022-10-18",25.87,26.43,24.9,25.31,247900.0],["2022-10-19",25.46,26.91,25.21,26.8,647600.0],["2022-10-20",26.92,27.87,26.86,27.8,454100.0],["2022-10-21",28.18,29.66,27.7,29.37,846200.0],["2022-10-24",29.33,30.13,29.02,30.12,613900.0],["2022-10-25",30.1,31.25,29.64,31.01,730200.0],["2022-10-26",31.43,33.32,31.43,32.52,699500.0],["2022-10-27",32.94,34.09,32.81,33.03,599000.0],["2022-10-28",33.31,33.5,31.67,32.82,538800.0],["2022-10-31",32.49,35.48,32.34,33.9,710500.0],["2022-11-01",34.28,34.39,31.82,31.9,614100.0],["2022-11-02",31.95,33.48,31.23,32.19,496000.0],["2022-11-03",31.95,33.47,31.89,33.1,528600.0],["2022-11-04",35.0,36.5,32.8,33.44,885400.0],["2022-11-07",34.0,35.74,33.76,34.78,576100.0],["2022-11-08",34.99,34.99,32.25,33.32,745100.0],["2022-11-09",31.97,32.45,31.0,31.04,3370400.0],["2022-11-10",31.75,31.95,31.0,31.71,1421200.0],["2022-11-11",32.41,33.69,32.05,32.67,833100.0],["2022-11-14",32.54,34.34,32.11,32.32,695300.0],["2022-11-15",32.43,32.95,31.75,32.38,734000.0],["2022-11-16",32.23,32.65,31.39,31.84,605200.0],["2022-11-17",31.62,31.92,30.94,31.4,354600.0],["2022-11-18",30.95,30.95,29.62,30.32,660600.0],["2022-11-21",29.65,30.03,28.14,29.85,1153000.0],["2022-11-22",30.3,31.2,30.3,30.79,489800.0],["2022-11-23",30.21,30.55,29.34,30.2,324400.0],["2022-11-25",30.1,30.8,30.1,30.24,339500.0],["2022-11-28",29.23,30.05,28.61,29.07,508100.0],["2022-11-29",29.74,30.84,29.52,30.67,1188500.0],["2022-11-30",31.8,32.18,29.53,30.4,1047200.0],["2022-12-01",31.13,31.6,30.54,30.78,409500.0],["2022-12-02",30.55,32.39,30.55,32.38,495700.0],["2022-12-05",33.0,33.4,31.52,31.81,498700.0],["2022-12-06",31.79,33.05,31.15,31.58,615900.0],["2022-12-07",31.62,32.21,30.16,30.79,482400.0],["2022-12-08",31.76,31.89,30.76,30.79,274500.0],["2022-12-09",30.64,30.7,28.59,29.4,861100.0],["2022-12-12",29.67,31.27,29.66,31.06,464300.0],["2022-12-13",31.52,32.18,31.16,32.15,267000.0],["2022-12-14",32.36,32.96,31.61,32.61,388200.0],["2022-12-15",32.55,32.81,31.47,32.27,351700.0],["2022-12-16",31.36,31.71,30.79,31.06,1040200.0],["2022-12-19",31.34,32.84,31.34,32.37,783000.0],["2022-12-20",32.34,34.85,32.24,33.84,1366200.0],["2022-12-21",34.19,34.72,32.82,33.94,688200.0],["2022-12-22",34.29,34.34,32.05,32.72,644200.0],["2022-12-23",33.27,35.11,32.93,34.89,511300.0],["2022-12-27",35.1,35.14,33.29,33.64,511700.0],["2022-12-28",33.96,34.62,33.36,34.33,486600.0],["2022-12-29",34.26,36.18,34.18,36.15,470800.0],["2022-12-30",35.55,37.14,35.54,36.85,1152200.0],["2023-01-03",36.85,36.91,33.05,34.36,1124500.0],["2023-01-04",33.9,34.46,32.65,34.02,788900.0],["2023-01-05",33.99,34.48,33.41,34.16,515800.0],["2023-01-06",34.64,36.16,34.64,35.8,703300.0],["2023-01-09",36.87,39.38,36.85,37.28,2201800.0],["2023-01-10",37.17,38.07,37.05,37.95,991000.0],["2023-01-11",38.2,38.35,36.74,37.52,497800.0],["2023-01-12",37.55,39.53,37.55,38.17,565700.0],["2023-01-13",38.2,39.45,37.6,39.05,546600.0],["2023-01-17",39.5,41.01,38.63,41.0,983600.0],["2023-01-18",41.68,43.16,40.07,40.51,1339000.0],["2023-01-19",40.22,41.87,39.65,41.0,806500.0],["2023-01-20",41.69,42.55,40.74,42.52,724500.0],["2023-01-23",42.52,43.38,42.09,42.6,885300.0],["2023-01-24",42.36,42.67,40.85,42.49,767600.0],["2023-01-25",42.8,43.8,41.97,43.33,736400.0],["2023-01-26",43.74,44.21,42.56,43.0,637200.0],["2023-01-27",43.23,44.01,42.84,43.25,474100.0],["2023-01-30",42.99,43.52,42.08,42.42,603700.0],["2023-01-31",42.42,43.82,42.09,43.4,659500.0],["2023-02-01",43.19,44.82,42.47,44.39,865400.0],["2023-02-02",44.19,44.19,41.23,42.03,1126400.0],["2023-02-03",41.85,44.69,41.84,43.7,614900.0],["2023-02-06",43.99,44.42,43.04,43.7,448300.0],["2023-02-07",43.73,45.23,43.45,45.11,709100.0],["2023-02-08",45.25,46.78,45.21,45.82,735400.0],["2023-02-09",45.57,45.81,44.32,44.47,536500.0],["2023-02-10",44.87,45.51,44.59,45.28,647300.0],["2023-02-13",44.67,45.25,43.56,45.07,426100.0],["2023-02-14",44.54,46.32,44.03,46.01,611700.0],["2023-02-15",45.58,46.34,44.78,45.96,524900.0],["2023-02-16",45.7,47.12,45.04,45.06,827500.0],["2023-02-17",44.43,45.75,43.72,44.01,603500.0],["2023-02-21",43.76,44.3,42.48,42.87,810900.0],["2023-02-22",42.53,43.08,40.88,41.49,870900.0],["2023-02-23",42.76,43.96,42.53,43.39,1457700.0],["2023-02-24",42.63,44.15,42.16,43.81,1031900.0],["2023-02-27",43.81,45.48,43.5,45.25,840200.0],["2023-02-28",46.27,51.65,46.2,48.84,1519200.0],["2023-03-01",48.81,49.32,47.56,48.88,750300.0],["2023-03-02",48.51,49.09,47.36,48.04,589600.0],["2023-03-03",47.57,49.72,47.45,49.5,743600.0],["2023-03-06",49.06,49.58,48.08,48.94,708100.0],["2023-03-07",50.13,51.88,50.0,51.78,1436400.0],["2023-03-08",51.57,51.71,48.94,50.44,950700.0],["2023-03-09",50.34,51.37,47.11,47.11,749100.0],["2023-03-10",47.36,48.35,45.54,45.84,724800.0],["2023-03-13",44.16,44.98,42.45,42.71,1265200.0],["2023-03-14",43.09,45.29,42.87,43.4,696200.0],["2023-03-15",40.82,41.29,38.32,39.27,1507900.0],["2023-03-16",38.55,40.14,38.52,39.81,994400.0],["2023-03-17",39.74,39.97,37.76,39.71,1584000.0],["2023-03-20",40.0,41.26,39.75,40.93,784500.0],["2023-03-21",43.0,43.59,41.89,43.22,1085600.0],["2023-03-22",43.33,43.72,41.49,41.74,803000.0],["2023-03-23",42.06,43.09,40.4,41.12,971500.0],["2023-03-24",39.71,40.9,39.36,40.5,745500.0],["2023-03-27",41.0,42.69,40.67,42.51,826800.0],["2023-03-28",41.99,44.31,41.99,44.29,621100.0],["2023-03-29",44.68,45.84,44.2,45.8,969500.0],["2023-03-30",46.32,46.32,44.25,44.61,658100.0],["2023-03-31",44.63,45.16,43.91,44.08,709800.0],["2023-04-03",47.0,48.18,45.15,46.29,1161000.0],["2023-04-04",46.24,46.59,43.0,44.0,572000.0],["2023-04-05",43.79,44.37,42.88,43.46,509500.0],["2023-04-06",43.24,43.53,42.61,43.32,434800.0],["2023-04-10",43.34,44.48,43.34,43.86,479500.0],["2023-04-11",43.86,44.44,43.17,43.79,485900.0],["2023-04-12",44.0,46.06,43.43,45.68,495200.0],["2023-04-13",45.9,46.71,45.61,46.3,594700.0],["2023-04-14",46.43,46.9,45.42,45.97,399100.0],["2023-04-17",46.0,46.94,45.82,46.92,385900.0],["2023-04-18",46.64,47.4,46.17,46.68,512200.0],["2023-04-19",46.31,47.41,45.98,47.05,736700.0],["2023-04-20",46.44,46.69,44.89,45.72,610300.0],["2023-04-21",45.58,45.66,43.81,44.49,521200.0],["2023-04-24",44.48,46.44,44.24,46.04,352600.0],["2023-04-25",44.99,45.07,43.26,43.75,523700.0],["2023-04-26",43.75,44.52,42.53,42.88,615000.0],["2023-04-27",42.69,44.41,42.6,44.24,518900.0],["2023-04-28",44.24,45.48,43.91,45.03,664600.0],["2023-05-01",44.23,45.37,43.85,44.78,528300.0],["2023-05-02",43.99,44.34,40.28,40.4,859600.0],["2023-05-03",39.59,40.84,39.41,39.6,847300.0],["2023-05-04",39.72,41.79,39.53,41.3,846200.0],["2023-05-05",42.99,43.76,42.62,43.19,428500.0],["2023-05-08",43.77,44.25,42.64,42.81,770600.0],["2023-05-09",42.0,45.87,40.65,45.32,943300.0],["2023-05-10",45.56,47.11,43.9,46.83,672100.0],["2023-05-11",46.12,46.39,43.83,44.44,452400.0],["2023-05-12",44.9,45.65,44.1,44.42,385800.0],["2023-05-15",44.99,45.46,44.59,44.72,347400.0],["2023-05-16",44.43,45.37,43.72,43.85,318800.0],["2023-05-17",44.49,44.81,42.61,44.67,699100.0],["2023-05-18",44.3,45.06,43.16,44.78,371900.0],["2023-05-19",45.52,45.59,44.1,45.05,354600.0],["2023-05-22",45.43,49.25,45.31,47.92,923500.0],["2023-05-23",47.99,48.57,47.02,48.01,781700.0],["2023-05-24",48.38,49.68,47.35,49.0,517300.0],["2023-05-25",48.0,48.0,46.4,47.31,368300.0],["2023-05-26",47.86,48.35,46.26,47.01,444100.0],["2023-05-30",46.06,46.4,44.92,45.98,508500.0],["2023-05-31",45.2,45.8,44.51,44.81,488400.0],["2023-06-01",44.89,48.14,44.89,47.58,638000.0],["2023-06-02",49.04,50.16,48.29,49.94,481200.0],["2023-06-05",50.73,51.13,48.97,49.59,472400.0],["2023-06-06",48.72,50.38,48.36,48.48,614600.0],["2023-06-07",48.52,50.01,48.52,48.7,483800.0],["2023-06-08",48.59,50.25,48.0,48.65,547700.0],["2023-06-09",48.46,48.81,47.47,47.7,628500.0],["2023-06-12",46.66,46.92,44.72,44.83,1114600.0],["2023-06-13",45.61,46.29,43.74,43.74,1139200.0],["2023-06-14",44.01,44.17,42.77,43.82,895400.0],["2023-06-15",43.9,44.08,42.62,43.99,815300.0],["2023-06-16",44.75,45.21,43.48,43.51,674200.0],["2023-06-20",43.53,46.01,43.15,45.63,765000.0],["2023-06-21",46.18,49.32,45.88,47.84,1410900.0],["2023-06-22",47.67,48.59,47.1,48.13,753700.0],["2023-06-23",46.92,47.07,46.05,46.72,2296700.0],["2023-06-26",46.86,48.37,46.25,47.03,376500.0],["2023-06-27",47.11,47.99,46.53,47.34,545700.0],["2023-06-28",47.3,48.41,46.41,47.89,443100.0],["2023-06-29",48.71,50.82,48.09,50.34,951100.0],["2023-06-30",50.91,55.76,50.82,55.44,1671200.0],["2023-07-03",55.58,56.19,53.69,54.09,573100.0],["2023-07-05",54.54,55.03,53.57,54.32,573300.0],["2023-07-06",53.96,54.49,52.15,54.36,721400.0],["2023-07-07",55.11,59.66,54.9,58.61,2130200.0],["2023-07-10",58.22,59.85,58.07,58.74,995700.0],["2023-07-11",59.0,59.69,58.2,59.25,805000.0],["2023-07-12",59.94,60.27,57.88,58.69,715400.0],["2023-07-13",58.69,60.0,58.69,59.65,814300.0],["2023-07-14",60.28,61.31,59.26,59.8,1393700.0],["2023-07-17",59.6,60.41,59.25,59.44,637100.0],["2023-07-18",59.61,61.97,59.34,60.7,1085500.0],["2023-07-19",59.84,60.14,57.74,58.87,1085600.0],["2023-07-20",59.58,59.58,58.2,58.43,555100.0],["2023-07-21",58.52,58.68,57.58,58.46,762400.0],["2023-07-24",58.35,58.95,57.74,58.48,875900.0],["2023-07-25",58.24,59.61,58.0,59.3,965900.0],["2023-07-26",58.58,61.08,58.41,60.09,978900.0],["2023-07-27",60.66,60.72,57.71,58.48,824200.0],["2023-07-28",58.65,62.59,58.23,61.96,1188300.0],["2023-07-31",62.79,63.42,61.93,63.11,844400.0],["2023-08-01",62.89,62.89,61.51,62.35,602200.0],["2023-08-02",62.0,62.99,61.09,62.73,709100.0],["2023-08-03",64.0,65.79,63.6,64.75,1223700.0],["2023-08-04",64.8,65.68,63.85,64.14,685400.0],["2023-08-07",64.6,64.62,61.78,62.48,1114700.0],["2023-08-08",57.3,65.75,56.21,63.42,1951000.0],["2023-08-09",64.06,67.2,63.54,64.47,1130500.0],["2023-08-10",64.15,64.78,61.87,62.99,936600.0],["2023-08-11",62.92,63.79,62.64,63.29,737100.0],["2023-08-14",63.85,64.19,61.96,62.72,630300.0],["2023-08-15",62.3,62.84,61.96,62.27,420100.0],["2023-08-16",62.22,62.72,61.01,61.09,1004900.0],["2023-08-17",62.08,62.08,59.13,59.49,1015700.0],["2023-08-18",58.93,61.53,58.5,61.42,846300.0],["2023-08-21",61.57,62.27,60.3,61.17,416200.0],["2023-08-22",61.17,62.03,60.92,61.52,421200.0],["2023-08-23",60.5,63.98,59.63,63.05,874000.0],["2023-08-24",62.76,63.4,61.75,61.78,572300.0],["2023-08-25",61.95,62.16,60.26,61.13,548000.0],["2023-08-28",61.09,62.57,60.71,60.76,490300.0],["2023-08-29",60.88,62.01,59.74,61.44,532000.0],["2023-08-30",61.43,63.7,61.43,63.07,643600.0],["2023-08-31",63.61,66.26,63.25,65.03,1416900.0],["2023-09-01",66.26,68.86,66.14,67.68,951100.0],["2023-09-05",69.0,70.0,67.42,67.97,1067200.0],["2023-09-06",67.5,69.78,66.46,67.85,929700.0],["2023-09-07",67.62,68.75,66.57,66.88,689300.0],["2023-09-08",66.87,69.33,66.28,69.02,899200.0],["2023-09-11",69.94,71.14,69.29,70.56,979400.0],["2023-09-12",70.9,73.16,70.58,70.87,804200.0],["2023-09-13",70.87,71.44,67.47,68.1,1244100.0],["2023-09-14",69.0,70.75,67.72,68.69,915200.0],["2023-09-15",68.76,68.76,66.72,67.6,1615200.0],["2023-09-18",67.98,69.0,67.13,67.35,732100.0],["2023-09-19",68.52,68.89,65.39,65.53,1191600.0],["2023-09-20",66.0,67.77,65.93,66.79,620300.0],["2023-09-21",66.63,67.07,64.46,65.27,864800.0],["2023-09-22",65.66,67.24,65.66,65.91,445500.0],["2023-09-25",65.35,67.08,65.1,66.3,468400.0],["2023-09-26",65.8,68.57,65.8,67.94,786600.0],["2023-09-27",69.13,73.06,69.02,72.99,1070700.0],["2023-09-28",72.5,73.55,71.14,72.28,1059500.0],["2023-09-29",72.5,72.5,69.69,71.07,939700.0],["2023-10-02",71.08,71.5,67.18,67.43,911500.0],["2023-10-03",66.84,68.3,66.15,68.23,781200.0],["2023-10-04",67.0,67.45,63.04,63.55,1351000.0],["2023-10-05",62.6,65.35,62.15,65.27,1072900.0],["2023-10-06",65.32,67.67,64.74,66.34,602000.0],["2023-10-09",68.03,69.7,67.87,68.74,860400.0],["2023-10-10",68.55,69.61,67.85,68.87,470500.0],["2023-10-11",68.16,70.72,67.95,70.47,460600.0],["2023-10-12",70.9,71.18,66.86,68.05,635700.0],["2023-10-13",69.64,70.77,68.38,69.43,525000.0],["2023-10-16",69.43,70.18,66.82,67.06,738300.0],["2023-10-17",66.95,69.01,66.18,68.8,881300.0],["2023-10-18",69.34,72.5,69.21,70.99,1350700.0],["2023-10-19",70.33,71.77,70.19,71.44,665100.0],["2023-10-20",70.95,71.18,68.3,70.42,907900.0],["2023-10-23",69.82,69.82,67.71,69.37,688300.0],["2023-10-24",70.02,70.42,68.96,69.91,449600.0],["2023-10-25",70.17,70.88,68.47,69.11,857600.0],["2023-10-26",68.55,69.0,66.68,68.16,514300.0],["2023-10-27",68.5,69.17,67.39,68.58,522700.0],["2023-10-30",69.04,69.69,66.58,67.93,694200.0],["2023-10-31",67.78,68.88,66.95,68.35,590300.0],["2023-11-01",69.15,70.76,68.44,69.13,916000.0],["2023-11-02",69.84,71.32,69.84,70.93,737400.0],["2023-11-03",71.05,71.35,69.38,70.42,718300.0],["2023-11-06",71.29,72.06,68.05,68.08,977400.0],["2023-11-07",65.8,66.45,58.62,59.57,3578400.0],["2023-11-08",59.17,60.51,57.61,59.55,1779200.0],["2023-11-09",60.19,61.34,59.84,59.93,955900.0],["2023-11-10",60.82,61.61,59.66,60.35,982000.0],["2023-11-13",60.35,60.67,59.4,60.63,567000.0],["2023-11-14",60.94,61.8,60.32,60.75,777700.0],["2023-11-15",60.36,61.41,57.22,57.32,1339900.0],["2023-11-16",56.54,57.83,54.7,56.21,1819000.0],["2023-11-17",57.39,58.24,57.09,57.77,868600.0],["2023-11-20",58.71,59.62,56.79,56.98,800200.0],["2023-11-21",56.33,57.5,56.1,56.5,578500.0],["2023-11-22",55.0,57.23,54.53,56.87,564200.0],["2023-11-24",57.06,58.41,57.06,58.13,340800.0],["2023-11-27",57.88,58.66,57.16,58.42,530500.0],["2023-11-28",58.9,58.95,57.62,58.0,606300.0],["2023-11-29",58.47,59.4,58.17,58.67,762900.0],["2023-11-30",59.36,61.27,58.29,60.08,895600.0],["2023-12-01",59.7,62.59,59.48,61.75,882600.0],["2023-12-04",60.9,61.8,60.17,60.54,678400.0],["2023-12-05",60.63,61.68,59.96,60.01,795400.0],["2023-12-06",59.54,60.35,56.74,56.78,1283800.0],["2023-12-07",57.11,58.15,56.36,58.1,717600.0],["2023-12-08",58.4,59.78,58.4,58.79,417200.0],["2023-12-11",58.86,59.58,58.3,58.86,388000.0],["2023-12-12",57.94,58.07,56.21,56.97,696900.0],["2023-12-13",56.92,58.85,55.93,58.69,867000.0],["2023-12-14",59.98,62.67,59.72,62.66,1047000.0],["2023-12-15",63.89,64.72,62.23,63.55,1533900.0],["2023-12-18",64.5,66.23,64.42,65.51,718400.0],["2023-12-19",66.0,68.49,66.0,68.23,983800.0],["2023-12-20",68.31,70.09,68.07,68.35,1063400.0],["2023-12-21",68.9,71.46,68.12,71.3,972900.0],["2023-12-22",71.82,71.9,69.71,71.29,690300.0],["2023-12-26",72.58,76.68,72.09,76.07,965800.0],["2023-12-27",76.11,77.53,75.49,75.74,1034400.0],["2023-12-28",75.0,75.15,72.01,72.9,933900.0],["2023-12-29",73.04,73.63,71.69,72.11,824300.0],["2024-01-02",72.52,72.98,69.64,70.21,604100.0],["2024-01-03",70.46,71.01,69.32,69.33,680600.0],["2024-01-04",69.94,70.38,67.18,67.41,568300.0],["2024-01-05",68.02,69.92,67.71,69.43,524100.0],["2024-01-08",68.01,68.59,65.18,68.56,892900.0],["2024-01-09",68.1,68.3,65.9,66.4,673300.0],["2024-01-10",66.5,66.75,64.38,64.82,647800.0],["2024-01-11",64.8,66.06,63.28,65.13,663900.0],["2024-01-12",66.88,67.98,64.19,65.7,689200.0],["2024-01-16",65.5,66.54,65.1,65.38,569400.0],["2024-01-17",64.43,67.85,64.4,67.68,787100.0],["2024-01-18",68.4,69.08,66.78,68.36,618800.0],["2024-01-19",68.82,69.1,67.57,68.31,653200.0],["2024-01-22",68.57,70.69,68.02,70.56,710900.0],["2024-01-23",70.59,72.7,70.27,71.29,888700.0],["2024-01-24",72.19,73.61,71.55,73.35,749500.0],["2024-01-25",74.13,74.75,72.46,73.69,570300.0],["2024-01-26",73.76,74.98,72.61,73.75,526400.0],["2024-01-29",73.67,73.89,71.97,73.41,478100.0],["2024-01-30",70.25,70.25,65.75,69.38,1514000.0],["2024-01-31",69.41,69.41,67.15,67.19,651800.0],["2024-02-01",68.45,68.98,66.68,68.33,561500.0],["2024-02-02",67.99,68.5,65.16,65.57,682900.0],["2024-02-05",65.29,65.55,63.41,65.08,549800.0],["2024-02-06",65.71,66.86,65.52,66.16,624100.0],["2024-02-07",66.2,66.79,64.75,65.39,471700.0],["2024-02-08",65.39,68.07,65.0,67.87,508300.0],["2024-02-09",68.2,68.29,66.63,67.51,353400.0],["2024-02-12",67.97,69.4,67.97,68.69,430700.0],["2024-02-13",67.98,68.93,66.25,67.87,477400.0],["2024-02-14",69.41,69.42,67.55,68.22,480200.0],["2024-02-15",68.71,70.18,67.8,69.55,722400.0],["2024-02-16",69.3,69.32,67.57,67.96,569400.0],["2024-02-20",67.35,68.88,66.3,68.77,486900.0],["2024-02-21",68.99,71.18,68.6,70.06,414200.0],["2024-02-22",70.8,73.53,70.09,73.03,831800.0],["2024-02-23",72.2,73.72,70.56,72.92,559200.0],["2024-02-26",72.52,74.1,71.91,73.88,608600.0],["2024-02-27",74.48,74.48,71.38,71.9,539100.0],["2024-02-28",71.35,72.49,69.6,70.37,536600.0],["2024-02-29",71.57,72.3,69.63,70.03,1349900.0],["2024-03-01",73.29,83.15,72.96,80.09,2823200.0],["2024-03-04",81.04,85.54,80.62,81.99,1884900.0],["2024-03-05",81.03,84.77,80.35,82.26,1109600.0],["2024-03-06",85.19,86.99,78.9,79.32,1778500.0],["2024-03-07",79.86,82.03,78.62,79.69,1013700.0],["2024-03-08",79.35,81.65,79.35,81.45,762400.0],["2024-03-11",80.79,83.09,78.94,81.1,744200.0],["2024-03-12",80.91,83.27,80.41,82.67,620700.0],["2024-03-13",83.66,86.53,83.44,86.26,1063600.0],["2024-03-14",86.71,86.83,82.79,85.29,1112400.0],["2024-03-15",85.03,87.25,84.57,87.03,1181000.0],["2024-03-18",87.79,88.67,86.4,87.55,794700.0],["2024-03-19",88.35,91.27,88.35,90.1,1276700.0],["2024-03-20",88.54,89.74,87.51,88.65,882400.0],["2024-03-21",89.0,90.24,88.04,89.85,635100.0],["2024-03-22",90.61,92.15,89.58,90.87,465000.0],["2024-03-25",91.02,92.38,90.04,91.79,524300.0],["2024-03-26",92.0,92.81,89.74,91.05,690300.0],["2024-03-27",90.68,92.29,90.68,92.2,511000.0],["2024-03-28",92.68,93.15,91.4,92.0,908200.0],["2024-04-01",92.38,95.16,91.33,93.8,604200.0],["2024-04-02",94.43,95.34,92.2,94.76,916300.0],["2024-04-03",95.7,101.1,95.45,98.74,1236300.0],["2024-04-04",98.16,98.78,96.66,98.02,1185500.0],["2024-04-05",98.49,99.28,97.02,98.7,1150300.0],["2024-04-08",99.31,100.35,96.71,98.59,590700.0],["2024-04-09",98.86,99.61,95.39,97.09,503200.0],["2024-04-10",96.36,100.06,95.14,99.13,568100.0],["2024-04-11",98.83,99.12,96.9,98.21,525300.0],["2024-04-12",99.53,100.0,95.67,96.89,694300.0],["2024-04-15",97.08,98.57,93.11,93.63,741500.0],["2024-04-16",92.71,93.43,90.55,92.2,568900.0],["2024-04-17",92.59,93.15,90.03,90.06,446200.0],["2024-04-18",90.61,91.75,88.69,88.78,575500.0],["2024-04-19",88.5,90.33,87.81,89.51,646300.0],["2024-04-22",89.22,90.32,87.57,89.26,679100.0],["2024-04-23",88.62,94.11,87.57,94.07,798700.0],["2024-04-24",93.79,95.04,91.66,92.67,396800.0],["2024-04-25",92.27,94.49,91.09,93.22,495300.0],["2024-04-26",93.23,95.87,92.58,95.72,453500.0],["2024-04-29",95.24,97.16,94.13,96.08,480500.0],["2024-04-30",95.71,95.71,90.72,91.85,642200.0],["2024-05-01",91.8,93.67,90.96,91.42,802100.0],["2024-05-02",92.13,94.99,92.0,93.89,897900.0],["2024-05-03",100.0,107.45,98.04,106.51,2550700.0],["2024-05-06",107.95,109.66,106.58,107.29,753900.0],["2024-05-07",107.31,111.42,107.31,108.83,922000.0],["2024-05-08",107.62,109.32,106.51,107.14,843300.0],["2024-05-09",107.52,109.46,106.36,106.97,947200.0],["2024-05-10",107.0,108.1,104.43,104.76,804000.0],["2024-05-13",105.0,105.51,102.36,103.26,652300.0],["2024-05-14",103.23,106.74,102.41,106.55,738600.0],["2024-05-15",107.35,108.84,105.0,108.11,660600.0],["2024-05-16",107.78,108.0,105.83,106.73,570400.0],["2024-05-17",107.75,107.75,104.5,105.5,626100.0],["2024-05-20",105.7,107.97,105.48,107.32,448200.0],["2024-05-21",107.13,110.06,106.47,107.07,754300.0],["2024-05-22",106.68,107.17,101.27,102.53,859700.0],["2024-05-23",103.54,104.48,101.74,102.07,468500.0],["2024-05-24",103.04,104.4,102.41,102.8,378400.0],["2024-05-28",104.15,106.65,103.5,105.73,555000.0],["2024-05-29",104.99,105.35,102.13,102.6,431800.0],["2024-05-30",102.0,104.19,102.0,103.04,313900.0],["2024-05-31",103.52,104.88,101.73,103.33,627100.0],["2024-06-03",103.83,104.04,96.13,96.39,1044200.0],["2024-06-04",95.1,95.55,91.0,93.13,1408700.0],["2024-06-05",92.96,94.73,92.14,93.98,533200.0],["2024-06-06",94.02,95.11,93.56,94.44,654300.0],["2024-06-07",94.17,96.62,93.39,93.48,741300.0],["2024-06-10",100.45,108.01,99.16,105.86,3150100.0],["2024-06-11",104.1,105.69,102.47,103.03,1369000.0],["2024-06-12",105.49,107.36,103.09,105.73,1383700.0],["2024-06-13",105.48,106.19,100.88,104.04,752500.0],["2024-06-14",102.32,102.83,95.21,96.99,1346400.0],["2024-06-17",97.01,97.84,95.61,96.4,1099300.0],["2024-06-18",95.92,98.5,95.2,95.71,1106300.0],["2024-06-20",96.41,98.77,94.69,95.43,1115100.0],["2024-06-21",95.36,95.9,92.33,94.31,9859200.0],["2024-06-24",94.56,97.62,94.31,95.25,1038500.0],["2024-06-25",94.3,94.92,91.6,92.19,1202900.0],["2024-06-26",92.24,93.19,91.18,93.19,773800.0],["2024-06-27",93.86,95.06,93.05,94.22,740400.0],["2024-06-28",95.34,96.76,94.34,95.21,1412700.0],["2024-07-01",95.94,95.94,91.23,91.7,878100.0],["2024-07-02",92.5,94.86,92.45,94.66,692200.0],["2024-07-03",94.86,96.85,94.7,95.26,371100.0],["2024-07-05",96.06,96.06,93.0,94.11,505500.0],["2024-07-08",94.02,95.15,92.71,94.8,520100.0],["2024-07-09",93.78,95.0,92.24,92.28,690800.0],["2024-07-10",92.31,93.79,91.83,93.46,472000.0],["2024-07-11",94.2,97.5,93.06,97.16,768400.0],["2024-07-12",98.29,100.17,98.02,99.43,866200.0],["2024-07-15",100.59,105.85,99.74,104.88,1032200.0],["2024-07-16",104.79,107.18,104.01,106.47,784100.0],["2024-07-17",106.2,108.44,100.64,100.68,916100.0],["2024-07-18",101.53,103.19,100.58,102.48,681600.0],["2024-07-19",102.05,106.5,100.17,103.95,802500.0],["2024-07-22",103.38,105.32,102.74,104.65,512700.0],["2024-07-23",104.17,105.29,102.37,103.44,597600.0],["2024-07-24",103.45,105.13,99.74,99.84,716800.0],["2024-07-25",99.93,102.21,96.9,100.06,840600.0],["2024-07-26",102.39,102.39,97.0,98.31,632700.0],["2024-07-29",98.76,99.54,95.49,95.89,495000.0],["2024-07-30",95.55,97.35,94.24,95.54,630300.0],["2024-07-31",97.63,100.18,96.88,98.96,535300.0],["2024-08-01",97.6,98.7,92.0,94.51,887900.0],["2024-08-02",90.89,91.76,86.57,87.54,1156600.0],["2024-08-05",82.21,86.09,80.71,84.59,872500.0],["2024-08-06",85.96,89.26,84.37,88.15,1154500.0],["2024-08-07",83.01,89.0,81.29,84.94,2130400.0],["2024-08-08",86.81,87.85,85.05,87.3,861900.0],["2024-08-09",87.04,87.14,84.56,84.6,782500.0],["2024-08-12",84.81,87.35,84.81,86.21,560100.0],["2024-08-13",86.99,87.26,84.5,85.14,421600.0],["2024-08-14",86.09,87.0,83.71,85.3,703600.0],["2024-08-15",87.0,90.0,86.61,88.62,645300.0],["2024-08-16",88.2,89.85,87.52,89.24,494000.0],["2024-08-19",89.74,90.19,88.5,89.49,473900.0],["2024-08-20",89.26,89.88,85.6,85.69,370700.0],["2024-08-21",87.02,87.34,85.57,86.09,654600.0],["2024-08-22",86.38,86.55,84.04,84.37,584500.0],["2024-08-23",87.04,88.81,86.0,88.63,748500.0],["2024-08-26",90.38,91.4,88.02,90.37,1221100.0],["2024-08-27",89.84,90.45,88.14,89.66,508900.0],["2024-08-28",88.22,89.15,87.18,88.56,539900.0],["2024-08-29",89.95,90.49,88.24,88.31,413800.0],["2024-08-30",87.79,88.73,87.46,88.7,459700.0],["2024-09-03",87.0,87.35,78.14,80.63,1566600.0],["2024-09-04",81.13,81.31,78.74,79.66,1225300.0],["2024-09-05",80.46,81.0,78.09,78.24,1032600.0],["2024-09-06",77.74,78.68,74.36,74.43,1341500.0],["2024-09-09",74.51,75.08,73.29,73.4,1087900.0],["2024-09-10",73.18,73.18,67.74,69.32,1776400.0],["2024-09-11",69.99,70.89,67.94,70.15,1000900.0],["2024-09-12",70.3,72.8,68.85,70.68,593800.0],["2024-09-13",71.48,73.73,71.23,71.48,913000.0],["2024-09-16",72.82,74.21,72.17,73.95,893500.0],["2024-09-17",74.63,75.64,73.87,74.58,651600.0],["2024-09-18",74.49,75.97,72.84,73.3,886700.0],["2024-09-19",76.32,76.76,74.42,75.5,863900.0],["2024-09-20",76.06,76.8,74.53,75.68,2425500.0],["2024-09-23",75.75,77.64,75.01,76.72,685100.0],["2024-09-24",79.03,79.43,76.45,77.38,854800.0],["2024-09-25",76.53,77.1,73.09,73.71,855500.0],["2024-09-26",72.12,72.68,68.79,70.11,1699900.0],["2024-09-27",71.22,72.4,70.7,71.79,1005300.0],["2024-09-30",71.05,72.97,70.85,71.79,1054100.0],["2024-10-01",71.13,74.54,71.13,73.31,1086500.0],["2024-10-02",73.8,74.57,71.39,71.42,833000.0],["2024-10-03",71.1,72.52,70.51,72.0,802100.0],["2024-10-04",73.22,73.31,70.76,71.25,1042400.0],["2024-10-07",71.25,71.25,69.09,70.3,1054700.0],["2024-10-08",69.16,70.01,67.71,69.49,1046700.0],["2024-10-09",68.74,69.06,67.23,67.42,872900.0],["2024-10-10",68.05,68.31,66.37,68.08,1333000.0],["2024-10-11",67.31,68.9,67.27,67.88,821000.0],["2024-10-14",66.75,67.18,65.42,66.15,1111300.0],["2024-10-15",64.6,64.78,63.15,63.19,1327400.0],["2024-10-16",63.89,64.25,63.14,63.43,1198100.0],["2024-10-17",63.05,63.85,62.28,63.75,1239900.0],["2024-10-18",63.7,63.79,61.77,62.17,1092800.0],["2024-10-21",62.5,63.51,61.0,63.03,1201400.0],["2024-10-22",63.25,64.3,62.43,63.47,936500.0],["2024-10-23",62.58,63.59,61.12,61.8,1016600.0],["2024-10-24",62.4,62.55,59.87,61.59,1165700.0],["2024-10-25",62.37,62.37,60.15,61.02,1044400.0],["2024-10-28",59.52,61.42,59.23,61.15,728500.0],["2024-10-29",60.8,61.65,60.17,60.33,628500.0],["2024-10-30",60.81,61.54,59.63,59.76,890300.0],["2024-10-31",60.2,60.8,59.43,60.07,1017400.0],["2024-11-01",60.29,60.52,58.53,58.82,1008600.0],["2024-11-04",59.27,60.93,59.25,59.77,802200.0],["2024-11-05",59.89,60.76,58.93,60.7,678500.0],["2024-11-06",63.49,65.66,62.28,65.18,1408700.0],["2024-11-07",65.5,65.76,63.39,64.15,1349700.0],["2024-11-08",57.69,58.79,54.56,56.07,3396800.0],["2024-11-11",55.46,56.55,53.73,55.07,1799500.0],["2024-11-12",55.0,56.16,53.98,54.39,1464600.0],["2024-11-13",54.18,54.67,52.86,53.11,937700.0],["2024-11-14",53.26,53.84,52.61,53.19,1145000.0],["2024-11-15",53.54,53.54,50.69,50.73,1033200.0],["2024-11-18",51.65,52.46,50.33,50.97,688800.0],["2024-11-19",50.25,51.53,50.14,50.68,813300.0],["2024-11-20",50.49,50.83,49.86,50.44,1076500.0],["2024-11-21",51.5,52.93,50.35,52.53,1151300.0],["2024-11-22",52.6,54.35,52.41,53.52,878400.0],["2024-11-25",53.52,54.27,52.05,52.16,863600.0],["2024-11-26",51.97,52.25,49.84,50.17,761100.0],["2024-11-27",50.23,51.66,50.18,50.27,624200.0],["2024-11-29",50.8,51.97,50.57,51.72,427700.0],["2024-12-02",51.72,52.75,51.37,51.42,1037100.0],["2024-12-03",51.89,52.3,51.1,51.83,837400.0],["2024-12-04",51.73,51.73,48.99,49.76,1027500.0],["2024-12-05",49.78,50.31,49.41,49.9,580100.0],["2024-12-06",49.62,49.78,46.5,47.0,1206100.0],["2024-12-09",48.33,48.88,47.22,47.37,1482200.0],["2024-12-10",47.58,48.23,46.91,47.16,977700.0],["2024-12-11",47.54,49.74,47.01,49.33,1622900.0],["2024-12-12",48.97,49.45,47.76,48.29,606700.0],["2024-12-13",48.25,48.41,47.19,47.63,830300.0],["2024-12-16",47.25,47.97,46.82,47.05,766100.0],["2024-12-17",49.55,52.95,47.94,52.54,2383500.0],["2024-12-18",52.72,54.0,48.85,49.42,1742400.0],["2024-12-19",51.0,51.94,48.5,48.68,1186400.0],["2024-12-20",48.63,50.92,47.77,49.0,3822100.0],["2024-12-23",49.26,50.58,48.79,50.31,1205300.0],["2024-12-24",50.31,50.73,48.83,50.14,491800.0],["2024-12-26",50.05,51.06,49.15,50.85,701700.0],["2024-12-27",50.61,51.81,50.04,51.47,858400.0],["2024-12-30",51.5,54.35,51.0,53.2,1854300.0],["2024-12-31",53.08,55.35,53.08,54.71,1757600.0],["2025-01-02",56.53,57.22,55.0,55.73,1113400.0],["2025-01-03",55.73,56.78,54.38,56.46,1061200.0],["2025-01-06",56.75,59.16,56.14,56.43,1267100.0],["2025-01-07",56.98,58.53,56.25,57.69,869400.0],["2025-01-08",56.55,56.59,55.23,55.84,850800.0],["2025-01-10",57.34,58.35,55.28,55.46,1348800.0],["2025-01-13",55.4,56.41,54.46,55.08,1177800.0],["2025-01-14",54.66,55.6,52.17,54.65,1232600.0],["2025-01-15",54.98,57.56,54.35,56.51,1023300.0],["2025-01-16",56.09,56.82,54.77,55.37,872300.0],["2025-01-17",55.76,56.2,53.74,55.7,1083800.0],["2025-01-21",56.63,56.64,54.75,55.96,721800.0],["2025-01-22",55.62,57.79,54.41,55.05,1398200.0],["2025-01-23",55.39,55.93,54.7,55.51,738500.0],["2025-01-24",55.51,56.4,54.79,55.28,898000.0],["2025-01-27",54.95,56.76,54.27,55.01,991600.0],["2025-01-28",55.16,55.62,52.67,53.26,936400.0],["2025-01-29",53.22,54.08,52.64,53.61,884200.0],["2025-01-30",54.4,55.55,53.1,55.46,745500.0],["2025-01-31",55.46,56.0,53.51,55.11,1001100.0],["2025-02-03",54.17,54.26,52.15,52.27,1025200.0],["2025-02-04",52.73,55.26,51.45,54.93,1004200.0],["2025-02-05",55.15,55.45,53.19,55.07,825300.0],["2025-02-06",55.71,56.33,52.92,53.88,1023800.0],["2025-02-07",54.01,55.44,53.47,53.75,719500.0],["2025-02-10",54.66,56.15,54.06,55.84,656500.0],["2025-02-11",55.99,56.35,54.75,54.91,736900.0],["2025-02-12",54.26,54.9,53.07,53.41,621200.0],["2025-02-13",53.41,54.49,52.9,54.4,637700.0],["2025-02-14",54.66,55.82,53.9,54.39,560600.0],["2025-02-18",54.35,55.93,53.66,55.26,1103800.0],["2025-02-19",54.61,55.2,52.69,52.79,746300.0],["2025-02-20",52.87,53.01,50.42,51.43,1538700.0],["2025-02-21",52.45,52.45,49.58,50.46,1411500.0],["2025-02-24",50.5,50.95,49.56,50.08,1097900.0],["2025-02-25",50.0,50.79,47.57,47.84,981000.0],["2025-02-26",48.23,48.37,47.48,47.84,1164500.0],["2025-02-27",48.0,50.21,48.0,48.6,1768900.0],["2025-02-28",50.33,50.46,43.32,45.62,3524400.0],["2025-03-03",45.85,46.07,40.06,40.65,3328300.0],["2025-03-04",39.56,42.99,38.65,42.29,2423700.0],["2025-03-05",42.05,42.5,40.1,40.77,1953300.0],["2025-03-06",40.31,41.36,39.78,41.0,1526500.0],["2025-03-07",41.41,44.78,41.41,43.15,1629300.0],["2025-03-10",43.09,43.31,39.58,40.35,1837000.0],["2025-03-11",40.72,41.99,40.0,40.65,1161700.0],["2025-03-12",40.8,41.67,40.24,40.24,714700.0],["2025-03-13",40.3,41.3,39.66,39.93,818100.0],["2025-03-14",40.26,41.28,40.0,40.41,1789500.0],["2025-03-17",40.55,41.61,40.37,41.45,985400.0],["2025-03-18",41.84,41.99,40.79,41.33,1089800.0],["2025-03-19",41.57,43.13,41.43,42.33,1278200.0],["2025-03-20",41.82,43.17,41.51,42.91,900800.0],["2025-03-21",42.5,42.97,41.89,42.07,2565300.0],["2025-03-24",42.38,44.25,42.38,44.04,1097700.0],["2025-03-25",44.25,45.12,42.97,43.51,1235300.0],["2025-03-26",44.14,45.36,43.98,44.49,796900.0],["2025-03-27",44.1,45.13,43.65,44.19,591500.0],["2025-03-28",43.79,44.54,42.79,43.46,839600.0],["2025-03-31",42.63,43.86,41.82,42.27,937500.0],["2025-04-01",42.48,43.43,42.2,42.96,665300.0],["2025-04-02",42.23,43.65,42.2,43.31,647100.0],["2025-04-03",40.0,40.69,36.74,37.76,2128400.0],["2025-04-04",35.49,35.89,33.19,34.78,2256500.0],["2025-04-07",33.81,37.72,33.0,35.48,1850800.0],["2025-04-08",37.08,37.08,32.37,32.83,1858900.0],["2025-04-09",31.81,37.2,31.17,36.66,2855300.0],["2025-04-10",35.26,35.26,32.8,33.68,1589400.0],["2025-04-11",33.78,35.44,33.28,35.34,1032700.0],["2025-04-14",35.87,35.87,33.44,33.76,1490000.0],["2025-04-15",33.43,34.16,32.16,32.31,1271400.0],["2025-04-16",32.46,33.37,32.21,32.27,989700.0],["2025-04-17",33.15,34.85,33.01,34.27,929500.0],["2025-04-21",33.38,33.64,32.21,33.24,822000.0],["2025-04-22",33.6,34.2,32.64,33.83,760200.0],["2025-04-23",34.85,35.69,33.38,34.08,1081100.0],["2025-04-24",34.68,36.2,34.02,36.04,1031200.0],["2025-04-25",35.32,36.45,34.76,36.35,743800.0],["2025-04-28",36.29,36.92,36.11,36.58,688100.0],["2025-04-29",36.5,37.76,36.15,37.62,1256100.0],["2025-04-30",36.81,37.25,35.5,36.19,1022200.0],["2025-05-01",36.3,38.03,36.03,37.37,1330700.0],["2025-05-02",38.11,38.8,37.41,38.49,1126000.0],["2025-05-05",37.61,38.96,37.32,38.01,871200.0],["2025-05-06",44.41,44.5,40.19,40.23,1681700.0],["2025-05-07",40.62,40.69,38.98,39.43,1005000.0],["2025-05-08",40.19,41.94,39.97,41.13,957200.0],["2025-05-09",41.79,42.76,41.27,41.45,1274900.0],["2025-05-12",44.25,44.85,42.36,42.81,941500.0],["2025-05-13",43.28,43.46,42.43,42.45,726100.0],["2025-05-14",42.0,43.99,41.78,42.55,700100.0],["2025-05-15",41.53,41.94,40.64,41.92,624300.0],["2025-05-16",41.93,42.41,41.3,41.84,618200.0],["2025-05-19",41.16,41.48,40.21,40.58,659000.0],["2025-05-20",40.71,41.57,40.3,41.04,542000.0],["2025-05-21",40.8,41.41,39.71,39.73,519000.0],["2025-05-22",39.31,39.55,38.24,39.41,692800.0],["2025-05-23",38.34,39.66,38.34,39.46,549700.0],["2025-05-27",40.02,41.53,39.48,41.33,1123700.0],["2025-05-28",41.96,42.04,40.89,41.03,642400.0],["2025-05-29",41.44,42.05,40.74,41.18,430900.0],["2025-05-30",40.9,41.0,39.56,39.71,809100.0],["2025-06-02",40.96,41.09,40.0,40.26,631000.0],["2025-06-03",40.29,43.5,39.9,42.73,927900.0],["2025-06-04",42.74,43.93,41.89,42.1,772000.0],["2025-06-05",42.52,42.67,41.52,42.23,776500.0],["2025-06-06",42.87,43.91,42.64,43.43,583300.0],["2025-06-09",44.47,46.64,43.88,45.51,1304800.0],["2025-06-10",46.26,48.4,45.67,47.59,1680700.0],["2025-06-11",48.0,48.5,47.09,48.13,975400.0],["2025-06-12",47.13,48.26,46.33,48.22,731500.0],["2025-06-13",49.09,50.1,47.66,48.26,780300.0],["2025-06-16",48.26,48.28,46.42,47.5,916200.0],["2025-06-17",48.26,48.6,47.07,47.08,686000.0],["2025-06-18",47.0,47.75,46.3,47.05,806100.0],["2025-06-20",47.33,47.54,45.9,46.5,1859000.0],["2025-06-23",46.75,46.77,44.36,44.82,1220100.0],["2025-06-24",44.35,45.27,44.11,44.84,862100.0],["2025-06-25",44.7,45.81,44.12,44.9,664100.0],["2025-06-26",45.45,46.79,45.27,46.66,836600.0],["2025-06-27",46.77,48.53,46.45,46.81,1601700.0],["2025-06-30",46.84,47.0,46.0,46.13,821600.0],["2025-07-01",46.06,48.55,45.18,47.7,845600.0],["2025-07-02",48.65,48.84,47.49,47.72,1189000.0],["2025-07-03",47.92,48.28,47.0,48.11,473000.0],["2025-07-07",47.5,49.38,47.41,48.21,757600.0],["2025-07-08",48.36,51.87,48.36,51.83,1755700.0],["2025-07-09",52.04,52.4,50.74,51.55,769100.0],["2025-07-10",51.03,53.48,50.56,53.03,757900.0],["2025-07-11",52.47,53.45,52.41,52.61,602000.0],["2025-07-14",51.5,51.68,50.2,50.38,725300.0],["2025-07-15",50.82,50.82,48.57,48.66,876900.0],["2025-07-16",48.51,48.71,46.15,46.32,1036700.0],["2025-07-17",45.95,48.74,45.71,48.62,981600.0],["2025-07-18",49.27,49.67,47.48,47.93,645800.0],["2025-07-21",48.6,49.18,47.78,48.03,685200.0],["2025-07-22",47.98,49.69,47.98,49.32,574100.0],["2025-07-23",50.22,52.05,49.82,51.65,619100.0],["2025-07-24",50.87,52.87,50.82,51.82,709400.0],["2025-07-25",51.75,52.25,50.99,51.89,368300.0],["2025-07-28",52.35,53.07,52.0,52.93,489100.0],["2025-07-29",52.76,53.1,51.84,52.56,683200.0],["2025-07-30",51.98,52.24,50.59,50.93,1536500.0],["2025-07-31",49.97,51.01,49.51,50.01,865900.0],["2025-08-01",49.24,49.57,47.03,47.53,931600.0],["2025-08-04",47.69,49.03,47.21,48.91,950900.0],["2025-08-05",55.0,64.07,54.51,63.19,4518100.0],["2025-08-06",62.63,64.0,60.97,61.66,1445000.0],["2025-08-07",63.03,63.5,56.15,56.88,1672000.0],["2025-08-08",57.74,57.85,56.28,57.41,695600.0],["2025-08-11",57.61,57.98,54.58,54.84,970900.0],["2025-08-12",55.85,56.4,54.65,55.49,793500.0],["2025-08-13",55.87,56.43,54.22,56.22,1167400.0],["2025-08-14",56.03,57.29,54.74,55.84,863600.0],["2025-08-15",55.85,56.74,55.4,56.04,507600.0],["2025-08-18",56.12,58.79,55.79,58.52,746400.0],["2025-08-19",58.25,59.07,55.9,56.58,630200.0],["2025-08-20",56.63,57.0,55.69,55.91,578500.0],["2025-08-21",55.91,58.46,55.39,57.95,522700.0],["2025-08-22",58.09,61.74,58.09,60.83,1250500.0],["2025-08-25",60.07,60.39,59.27,59.8,928800.0],["2025-08-26",59.31,60.04,58.91,59.34,482700.0],["2025-08-27",59.39,61.51,59.01,60.72,581900.0],["2025-08-28",61.25,61.25,59.48,60.08,504000.0],["2025-08-29",60.24,60.73,59.62,60.2,443800.0],["2025-09-02",59.46,60.43,58.41,58.75,618100.0],["2025-09-03",58.07,59.41,55.91,56.47,1018800.0],["2025-09-04",55.86,57.95,55.7,57.2,553500.0],["2025-09-05",56.3,58.12,55.72,57.73,812900.0],["2025-09-08",58.0,59.07,56.99,59.07,705600.0],["2025-09-09",59.47,60.3,58.24,58.32,581100.0],["2025-09-10",58.49,60.08,58.37,60.0,599900.0],["2025-09-11",59.55,60.58,59.11,59.49,462900.0],["2025-09-12",59.95,60.0,58.73,59.21,386000.0],["2025-09-15",59.81,60.21,58.33,58.63,504900.0],["2025-09-16",58.02,58.7,56.48,57.08,911700.0],["2025-09-17",57.12,59.66,56.6,57.05,679100.0],["2025-09-18",57.76,58.07,56.55,57.26,587600.0],["2025-09-19",57.02,57.77,55.7,55.98,1387200.0],["2025-09-22",55.43,55.67,54.45,54.67,649800.0],["2025-09-23",55.32,57.4,55.17,55.24,753000.0],["2025-09-24",55.71,57.11,55.71,56.34,521300.0],["2025-09-25",55.89,58.98,55.47,58.54,1037400.0],["2025-09-26",58.76,59.65,56.24,57.58,782500.0],["2025-09-29",57.59,57.8,53.1,53.93,1074400.0],["2025-09-30",52.99,53.67,52.34,53.33,777000.0],["2025-10-01",52.96,54.83,52.92,54.8,520900.0],["2025-10-02",54.22,54.55,52.53,52.73,742500.0],["2025-10-03",53.34,54.03,52.93,53.31,837800.0],["2025-10-06",53.4,54.76,53.4,53.7,716700.0],["2025-10-07",53.96,54.94,53.58,54.0,887400.0],["2025-10-08",54.0,54.24,52.21,52.96,583700.0],["2025-10-09",53.26,53.4,50.4,51.08,833900.0],["2025-10-10",51.0,51.44,47.96,47.98,819800.0],["2025-10-13",49.02,49.63,48.0,49.63,749200.0],["2025-10-14",48.13,49.98,47.78,49.43,515800.0],["2025-10-15",49.95,51.0,49.71,50.46,599700.0],["2025-10-16",50.65,50.86,47.95,49.02,728600.0],["2025-10-17",48.35,49.22,47.9,48.3,463700.0],["2025-10-20",47.62,48.53,46.65,47.78,927000.0],["2025-10-21",48.58,48.65,47.1,47.29,609400.0],["2025-10-22",47.67,48.75,47.26,48.12,630000.0],["2025-10-23",49.57,51.81,49.55,51.42,1013300.0],["2025-10-24",51.5,51.98,49.15,49.31,1157400.0],["2025-10-27",49.97,50.55,48.42,48.68,525500.0],["2025-10-28",48.37,49.07,47.6,48.67,556100.0],["2025-10-29",48.68,50.15,48.1,49.4,635100.0],["2025-10-30",48.94,51.2,48.47,50.44,646500.0],["2025-10-31",50.37,50.68,49.49,50.59,627100.0],["2025-11-03",50.57,52.85,49.7,51.87,1071100.0],["2025-11-04",50.64,51.22,49.71,50.85,619300.0],["2025-11-05",50.88,52.34,50.19,51.2,452700.0],["2025-11-06",51.38,51.9,50.19,50.95,639300.0],["2025-11-07",50.52,53.12,49.79,52.9,946900.0],["2025-11-10",54.2,55.29,52.68,54.68,1392000.0],["2025-11-11",52.81,59.43,52.49,58.92,2383600.0],["2025-11-12",57.39,58.0,54.39,54.69,1467100.0],["2025-11-13",55.09,58.35,55.09,57.46,1182900.0],["2025-11-14",56.21,59.5,55.54,58.77,859400.0],["2025-11-17",59.6,59.6,56.1,56.51,807200.0],["2025-11-18",55.89,58.17,55.71,57.18,526300.0],["2025-11-19",55.51,57.01,54.63,55.97,520500.0],["2025-11-20",55.99,57.14,52.14,52.4,1243200.0],["2025-11-21",52.26,54.01,50.87,53.75,920500.0],["2025-11-24",53.33,53.87,51.94,53.44,785000.0],["2025-11-25",53.61,53.9,50.06,52.19,854800.0],["2025-11-26",52.23,53.03,50.26,52.66,1162300.0],["2025-11-28",52.52,54.43,52.44,54.02,415800.0],["2025-12-01",53.79,55.36,53.57,54.87,537800.0],["2025-12-02",54.66,54.98,53.38,54.64,439700.0],["2025-12-03",55.29,59.8,55.04,59.75,1039200.0],["2025-12-04",60.0,60.22,58.5,59.5,620500.0],["2025-12-05",60.0,60.28,57.51,57.63,619900.0],["2025-12-08",57.11,58.38,56.49,57.05,457700.0],["2025-12-09",56.77,58.83,56.77,58.19,413000.0],["2025-12-10",58.23,58.67,56.61,57.16,692100.0],["2025-12-11",57.0,58.28,56.71,57.76,515600.0],["2025-12-12",58.05,58.24,55.36,55.72,822300.0],["2025-12-15",55.93,56.5,54.27,56.48,787700.0],["2025-12-16",55.07,55.44,52.26,52.79,803300.0],["2025-12-17",53.17,53.67,51.84,53.18,890700.0],["2025-12-18",52.84,53.32,50.4,50.5,1045500.0],["2025-12-19",50.17,51.34,49.54,50.35,1527300.0],["2025-12-22",51.37,52.32,50.85,51.25,546600.0],["2025-12-23",51.25,51.6,50.58,51.07,332600.0],["2025-12-24",50.77,51.14,50.5,50.78,149100.0],["2025-12-26",50.58,51.05,49.95,50.33,306600.0],["2025-12-29",50.43,51.14,50.3,50.46,409900.0],["2025-12-30",50.94,51.39,50.53,50.75,495600.0],["2025-12-31",51.01,51.24,50.23,50.51,495700.0],["2026-01-02",50.76,52.64,49.92,52.23,503100.0],["2026-01-05",54.91,55.07,51.44,51.96,880400.0],["2026-01-06",52.27,54.83,51.77,53.26,601900.0],["2026-01-07",53.5,53.7,52.12,52.92,501100.0],["2026-01-08",52.5,57.38,52.5,56.7,1136600.0],["2026-01-09",57.04,57.8,55.99,56.5,545300.0],["2026-01-12",56.52,58.39,55.93,57.25,751400.0],["2026-01-13",57.86,58.27,56.79,56.85,460700.0],["2026-01-14",57.83,59.84,57.81,58.99,766100.0],["2026-01-15",58.2,58.7,57.72,58.36,523900.0],["2026-01-16",58.47,58.92,57.42,57.45,496100.0],["2026-01-20",56.54,57.76,56.06,56.77,601900.0],["2026-01-21",57.81,59.73,57.64,59.58,780400.0],["2026-01-22",59.74,60.5,58.78,59.29,627400.0],["2026-01-23",60.47,61.97,59.8,60.38,893900.0],["2026-01-26",61.64,62.64,61.26,61.69,740500.0],["2026-01-27",62.34,64.3,62.13,63.42,733200.0],["2026-01-28",64.31,64.88,59.57,60.96,1019200.0],["2026-01-29",62.98,64.01,60.7,62.47,669100.0],["2026-01-30",60.98,63.34,60.53,62.49,913100.0],["2026-02-02",60.32,65.14,60.05,64.64,1017500.0],["2026-02-03",65.19,66.31,63.25,65.35,726400.0],["2026-02-04",65.39,67.92,65.39,67.49,712100.0],["2026-02-05",66.64,66.64,62.1,63.36,730100.0],["2026-02-06",63.1,66.77,62.82,66.35,769600.0],["2026-02-09",67.52,68.23,66.28,67.61,669300.0],["2026-02-10",67.93,69.12,66.47,68.59,499200.0],["2026-02-11",70.0,71.25,68.73,71.16,762900.0],["2026-02-12",71.26,71.57,66.3,67.58,724100.0],["2026-02-13",67.95,70.52,66.23,69.93,611800.0],["2026-02-17",70.0,70.94,68.07,69.9,993100.0],["2026-02-18",71.0,72.18,70.28,71.44,730700.0],["2026-02-19",72.23,73.88,71.27,73.85,841900.0],["2026-02-20",73.06,74.21,72.13,73.38,675400.0],["2026-02-23",76.86,82.0,76.04,78.91,1567400.0],["2026-02-24",77.71,80.5,76.91,79.43,927000.0],["2026-02-25",79.92,80.22,77.2,78.55,864800.0],["2026-02-26",77.78,79.13,76.71,77.61,635400.0],["2026-02-27",77.38,79.6,77.01,79.42,838000.0],["2026-03-02",80.34,80.77,78.21,79.87,1014800.0],["2026-03-03",86.74,88.99,81.5,87.67,2149200.0],["2026-03-04",87.55,88.14,82.83,83.8,1114400.0],["2026-03-05",84.93,84.93,79.54,80.28,965800.0],["2026-03-06",80.86,81.87,77.2,77.79,1014700.0],["2026-03-09",76.37,81.21,73.72,81.0,1445200.0],["2026-03-10",79.36,79.89,76.57,76.94,947200.0],["2026-03-11",75.63,76.69,74.2,76.51,710400.0],["2026-03-12",76.0,80.01,74.33,76.4,973700.0],["2026-03-13",76.08,78.29,74.98,76.76,662000.0],["2026-03-16",76.75,76.76,73.74,74.26,605200.0],["2026-03-17",75.22,77.02,74.8,76.14,648400.0],["2026-03-18",76.1,77.69,75.04,75.27,850200.0],["2026-03-19",74.96,76.02,74.17,74.28,960500.0],["2026-03-20",74.25,74.67,71.69,72.48,1198900.0],["2026-03-23",71.61,76.76,71.32,75.44,676000.0],["2026-03-24",75.25,77.32,75.03,76.9,601400.0],["2026-03-25",75.75,78.26,75.44,77.82,538600.0],["2026-03-26",77.36,81.88,77.36,80.8,685300.0],["2026-03-27",79.29,82.88,79.29,82.4,784100.0],["2026-03-30",83.3,83.71,81.17,81.89,1561700.0],["2026-03-31",82.5,85.74,81.67,83.55,1149400.0],["2026-04-01",81.04,85.94,80.74,83.44,1310800.0],["2026-04-02",82.99,87.63,82.99,84.38,692600.0],["2026-04-06",83.95,86.21,82.95,85.32,545300.0],["2026-04-07",86.5,87.36,84.86,86.25,568200.0],["2026-04-08",81.49,88.09,81.13,87.84,818800.0],["2026-04-09",88.03,89.0,87.14,87.69,667100.0],["2026-04-10",87.12,87.62,85.13,86.1,649100.0],["2026-04-13",86.96,88.29,86.59,87.83,520500.0],["2026-04-14",87.05,87.05,83.69,84.28,800600.0],["2026-04-15",84.28,85.22,82.85,83.61,720600.0],["2026-04-16",83.61,85.32,83.28,84.37,835000.0],["2026-04-17",81.83,85.74,80.29,85.25,922400.0],["2026-04-20",84.96,86.69,83.4,85.01,768600.0],["2026-04-21",85.86,87.39,83.38,83.87,464500.0],["2026-04-22",85.12,86.92,83.86,85.64,503700.0],["2026-04-23",85.82,87.21,84.88,85.62,741900.0],["2026-04-24",85.63,88.72,85.0,88.52,782600.0],["2026-04-27",89.53,93.13,88.52,91.12,1663100.0],["2026-04-28",92.53,93.08,86.56,86.67,1126200.0],["2026-04-29",87.3,88.58,84.14,88.33,891600.0],["2026-04-30",87.51,89.95,86.0,89.33,623300.0],["2026-05-01",88.39,88.6,85.5,87.85,630900.0],["2026-05-04",87.25,88.87,86.31,87.08,1023800.0],["2026-05-05",82.98,87.09,81.0,85.01,1150100.0],["2026-05-06",81.91,83.04,79.77,81.72,1039400.0],["2026-05-07",80.38,81.5,76.82,77.86,1263900.0],["2026-05-08",77.64,81.44,77.56,81.16,1083100.0],["2026-05-11",81.86,82.68,79.64,81.33,738900.0],["2026-05-12",81.32,82.55,80.59,81.5,477900.0],["2026-05-13",81.55,82.65,79.05,81.09,516300.0],["2026-05-14",80.62,82.51,80.62,81.75,422700.0],["2026-05-15",81.16,82.75,80.62,82.35,642500.0],["2026-05-18",81.33,85.55,80.95,85.3,1079200.0],["2026-05-19",85.48,85.49,83.07,83.88,576700.0],["2026-05-20",84.24,86.73,84.0,84.56,707100.0],["2026-05-21",84.83,85.0,79.97,81.2,709400.0],["2026-05-22",81.56,81.56,79.2,79.29,739800.0],["2026-05-26",79.35,81.5,78.06,78.74,512300.0],["2026-05-27",76.37,77.0,74.9,75.09,888700.0],["2026-05-28",75.87,75.88,73.54,74.71,640400.0],["2026-05-29",74.1,75.04,73.08,73.49,708400.0],["2026-06-01",74.24,74.85,73.34,74.56,516500.0],["2026-06-02",74.53,75.59,74.03,74.91,433900.0],["2026-06-03",75.16,75.35,73.56,74.0,695000.0],["2026-06-04",72.89,75.12,72.7,74.28,560800.0],["2026-06-05",75.39,75.67,71.87,72.48,603400.0],["2026-06-08",73.37,74.93,73.1,74.34,629300.0],["2026-06-09",74.55,75.15,71.56,73.15,654500.0],["2026-06-10",73.37,74.84,73.19,73.44,635600.0],["2026-06-11",75.44,76.17,73.37,74.22,966100.0],["2026-06-12",73.52,77.25,72.79,76.91,515100.0],["2026-06-15",75.69,76.25,74.13,74.35,501700.0],["2026-06-16",73.61,74.0,70.91,70.99,913900.0],["2026-06-17",70.82,71.39,67.39,67.71,1188500.0],["2026-06-18",67.35,67.35,62.71,64.67,1959400.0],["2026-06-22",64.52,66.56,63.21,66.35,870800.0],["2026-06-23",65.8,67.17,65.53,66.41,504200.0],["2026-06-24",64.27,65.62,63.5,64.6,1010100.0],["2026-06-25",64.13,66.04,64.13,65.76,573900.0],["2026-06-26",65.24,67.32,64.43,67.32,2301300.0],["2026-06-29",66.94,67.87,65.63,66.6,803800.0],["2026-06-30",66.64,67.33,66.4,66.63,527500.0],["2026-07-01",66.81,68.08,66.66,67.03,865400.0],["2026-07-02",68.19,69.15,67.37,68.12,828200.0],["2026-07-06",68.16,70.06,67.56,68.19,665277.733081],["2026-07-07",70.04,71.81,69.025,71.15,1043604.422848],["2026-07-08",72.28,74.29,71.81,73.86,1046500.157234],["2026-07-09",72.75,73.6179,69.88,70.66,1025168.216558],["2026-07-10",71.42,73.73,70.1,73.37,585082.85229],["2026-07-13",74.05,75.46,73.34,74.35,670959.59392],["2026-07-14",74.88,75.32,73.24,73.97,502948.474147],["2026-07-15",74.67,75.07,72.5,74.87,601536.668777],["2026-07-16",74.96,76.22,73.94,74.63,479787.112975],["2026-07-17",74.6,75.98,73.743,75.82,507793.549151],["2026-07-20",75.01,76.95,75,75.43,421961.174783],["2026-07-21",75.18,78.95,74.22,78.09,627035.158728],["2026-07-22",77.41,79.34,76.72,77.04,472215.670168],["2026-07-23",78.83,79.3,76.605,77.44,590857.505741],["2026-07-24",78.48,79.41,76.76,78.54,442549.380248],["2026-07-27",77.02,79.61,77.02,78.54,612181.91151],["2026-07-28",78.53,78.57,74.29,74.69,611879.627572],["2026-07-29",76.42,77.1,72.13,73.04,678471.714469],["2026-07-30",72.99,74.36,72.74,73.48,409084.02974],["2026-07-31",73.42,75.7743,72.8,75.06,574265.257823],["2026-08-03",73.93,73.99,71.29,71.48,753225.544044],["2026-08-04",73.49,85.2,73,84.19,1812904.529538],["2026-08-05",83.9,83.9,77.26,77.36,857940.168354],["2026-08-06",78.74,82.31,78.74,81.57,843203.227114],["2026-08-07",80.79,83.22,80.77,82.84,454799.434957],["2026-08-10",84.31,86.6079,84.3,86.2875,111144.064751],["2026-08-11",90,91.24,89.3,91.2,470982.441706],["2026-08-12",91,92.95,89.2,91.61,784680.167706],["2026-08-13",89.76,92,88.9834,91.52,752585.943448],["2026-08-14",92.5,95.315,92.254,94.28,461477.846059]]}