{"t":"USAU","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",242.1389,250.7102,242.1389,242.1389,90.0],["1980-03-18",242.1389,244.2817,235.7104,235.7104,210.0],["1980-03-19",235.7104,244.2817,235.7104,235.7104,50.0],["1980-03-20",242.1389,250.7102,242.1389,242.1389,530.0],["1980-03-21",246.4246,254.9959,246.4246,246.4246,210.0],["1980-03-24",269.9956,278.5669,269.9956,269.9956,360.0],["1980-03-25",269.9956,276.4241,267.8528,267.8528,710.0],["1980-03-26",272.1385,280.7098,272.1385,272.1385,200.0],["1980-03-27",265.71,265.71,257.1387,257.1387,460.0],["1980-03-28",269.9956,278.5669,269.9956,269.9956,350.0],["1980-03-31",269.9956,274.2813,265.71,265.71,110.0],["1980-04-01",267.8528,276.4241,267.8528,267.8528,250.0],["1980-04-02",274.2812,282.8525,274.2812,274.2812,220.0],["1980-04-03",278.5669,287.1382,278.5669,278.5669,190.0],["1980-04-07",278.5669,287.1382,278.5669,278.5669,190.0],["1980-04-08",284.9954,293.5667,284.9954,284.9954,130.0],["1980-04-09",310.7093,319.2805,310.7093,310.7093,370.0],["1980-04-10",310.7093,314.9949,306.4236,306.4236,300.0],["1980-04-11",306.4236,312.8521,304.2808,304.2808,210.0],["1980-04-14",304.2808,310.7092,302.1379,302.1379,30.0],["1980-04-15",314.9949,323.5662,314.9949,314.9949,240.0],["1980-04-16",317.1377,325.709,317.1377,317.1377,330.0],["1980-04-17",317.1377,323.5662,314.9949,314.9949,100.0],["1980-04-18",319.2805,327.8518,319.2805,319.2805,290.0],["1980-04-21",317.1377,317.1377,308.5664,308.5664,260.0],["1980-04-22",312.8521,321.4233,312.8521,312.8521,230.0],["1980-04-23",312.8521,319.2805,310.7093,310.7093,200.0],["1980-04-24",310.7093,310.7093,310.7093,310.7093,0.0],["1980-04-25",310.7093,314.9949,306.4236,306.4236,60.0],["1980-04-28",306.4236,312.8521,304.2808,304.2808,50.0],["1980-04-29",304.2808,312.8521,304.2808,304.2808,50.0],["1980-04-30",304.2808,310.7092,302.1379,302.1379,30.0],["1980-05-01",302.1379,306.4236,297.8523,297.8523,120.0],["1980-05-02",297.8523,299.9951,291.4238,291.4238,80.0],["1980-05-05",293.5667,302.1379,293.5667,293.5667,70.0],["1980-05-06",293.5667,299.9951,291.4238,291.4238,100.0],["1980-05-07",291.4238,299.9951,291.4238,291.4238,10.0],["1980-05-08",291.4238,291.4238,282.8525,282.8525,100.0],["1980-05-09",282.8525,291.4238,282.8525,282.8525,40.0],["1980-05-12",317.1377,317.1377,299.9951,299.9951,145.0],["1980-05-13",334.2803,351.4229,334.2803,334.2803,463.0],["1980-05-14",342.8515,359.9941,342.8515,342.8515,293.0],["1980-05-15",342.8515,355.7084,338.5659,338.5659,125.0],["1980-05-16",338.5659,351.4229,334.2803,334.2803,225.0],["1980-05-19",334.2803,351.4229,334.2803,334.2803,283.0],["1980-05-20",334.2802,342.8515,325.709,325.709,68.0],["1980-05-21",325.709,342.8515,325.709,325.709,105.0],["1980-05-22",325.709,338.5659,321.4233,321.4233,80.0],["1980-05-23",321.4233,334.2802,317.1377,317.1377,98.0],["1980-05-27",317.1377,329.9946,312.8521,312.8521,33.0],["1980-05-28",317.1377,334.2802,317.1377,317.1377,118.0],["1980-05-29",317.1377,329.9946,312.8521,312.8521,5.0],["1980-05-30",321.4233,338.5659,321.4233,321.4233,263.0],["1980-06-02",325.709,342.8515,325.709,325.709,208.0],["1980-06-03",325.709,338.5659,321.4233,321.4233,28.0],["1980-06-04",325.709,342.8515,325.709,325.709,128.0],["1980-06-05",325.709,342.8515,325.709,325.709,80.0],["1980-06-06",325.709,338.5659,321.4233,321.4233,245.0],["1980-06-09",325.709,342.8515,325.709,325.709,133.0],["1980-06-10",325.709,338.5659,321.4233,321.4233,58.0],["1980-06-11",325.709,342.8515,325.709,325.709,78.0],["1980-06-12",325.709,342.8515,325.709,325.709,95.0],["1980-06-13",325.709,338.5659,321.4233,321.4233,140.0],["1980-06-16",325.709,342.8515,325.709,325.709,125.0],["1980-06-17",325.709,334.2802,317.1377,317.1377,63.0],["1980-06-18",317.1377,334.2802,317.1377,317.1377,58.0],["1980-06-19",317.1377,317.1377,299.9951,299.9951,155.0],["1980-06-20",304.2808,321.4233,304.2808,304.2808,125.0],["1980-06-23",317.1377,334.2802,317.1377,317.1377,83.0],["1980-06-24",321.4233,338.5659,321.4233,321.4233,95.0],["1980-06-25",321.4233,338.5659,321.4233,321.4233,120.0],["1980-06-26",321.4233,338.5659,321.4233,321.4233,70.0],["1980-06-27",325.709,342.8515,325.709,325.709,185.0],["1980-06-30",329.9946,347.1372,329.9946,329.9946,115.0],["1980-07-01",329.9946,347.1372,329.9946,329.9946,73.0],["1980-07-02",347.1371,364.2797,347.1371,347.1371,268.0],["1980-07-03",377.1367,394.2793,377.1367,377.1367,538.0],["1980-07-07",338.5659,338.5659,329.9946,329.9946,260.0],["1980-07-08",329.9946,329.9946,317.1377,317.1377,333.0],["1980-07-09",317.1377,321.4233,312.8521,312.8521,213.0],["1980-07-10",312.8521,325.709,312.8521,312.8521,158.0],["1980-07-11",325.709,329.9946,325.709,325.709,185.0],["1980-07-14",325.709,334.2802,325.709,325.709,43.0],["1980-07-15",325.709,325.709,317.1377,317.1377,78.0],["1980-07-16",329.9946,334.2803,329.9946,329.9946,153.0],["1980-07-17",334.2803,338.5659,334.2803,334.2803,98.0],["1980-07-18",342.8515,351.4228,342.8515,342.8515,185.0],["1980-07-21",347.1371,355.7084,347.1371,347.1371,148.0],["1980-07-22",338.5659,338.5659,334.2803,334.2803,235.0],["1980-07-23",334.2803,338.5659,329.9946,329.9946,140.0],["1980-07-24",329.9946,334.2802,325.709,325.709,153.0],["1980-07-25",325.709,329.9946,317.1377,317.1377,143.0],["1980-07-28",321.4233,329.9946,321.4233,321.4233,28.0],["1980-07-29",334.2803,342.8516,334.2803,334.2803,448.0],["1980-07-30",364.2798,372.851,364.2798,364.2798,768.0],["1980-07-31",381.4224,389.9937,381.4224,381.4224,283.0],["1980-08-01",381.4223,381.4223,372.851,372.851,338.0],["1980-08-04",377.1367,389.9937,377.1367,377.1367,128.0],["1980-08-05",377.1367,385.708,377.1367,377.1367,103.0],["1980-08-06",368.5654,368.5654,355.7085,355.7085,273.0],["1980-08-07",364.2798,372.851,364.2798,364.2798,365.0],["1980-08-08",372.851,377.1367,372.851,372.851,268.0],["1980-08-11",389.9937,394.2793,389.9937,389.9937,355.0],["1980-08-12",389.9937,394.2793,385.708,385.708,483.0],["1980-08-13",385.708,394.2793,385.708,385.708,168.0],["1980-08-14",428.5645,437.1358,428.5645,428.5645,558.0],["1980-08-15",437.1357,445.707,437.1357,437.1357,468.0],["1980-08-18",424.2788,424.2788,411.4219,411.4219,423.0],["1980-08-19",437.1357,445.707,437.1357,437.1357,538.0],["1980-08-20",467.1352,479.9921,467.1352,467.1352,448.0],["1980-08-21",479.9922,484.2779,479.9922,479.9922,313.0],["1980-08-22",492.8492,501.4205,492.8492,492.8492,698.0],["1980-08-25",471.4209,471.4209,462.8496,462.8496,338.0],["1980-08-26",475.7066,488.5635,475.7066,475.7066,353.0],["1980-08-27",475.7065,475.7065,471.4209,471.4209,388.0],["1980-08-28",471.4209,471.4209,462.8496,462.8496,80.0],["1980-08-29",488.5634,492.8491,488.5634,488.5634,183.0],["1980-09-02",492.8492,501.4205,492.8492,492.8492,308.0],["1980-09-03",441.4214,441.4214,428.5645,428.5645,1180.0],["1980-09-04",428.5645,428.5645,419.9932,419.9932,503.0],["1980-09-05",445.707,449.9927,445.707,445.707,383.0],["1980-09-08",407.1363,407.1363,398.565,398.565,383.0],["1980-09-09",419.9932,424.2788,419.9932,419.9932,445.0],["1980-09-10",424.2788,432.8501,424.2788,424.2788,128.0],["1980-09-11",424.2788,428.5645,419.9932,419.9932,78.0],["1980-09-12",424.2788,437.1358,424.2788,424.2788,123.0],["1980-09-15",424.2788,424.2788,415.7076,415.7076,105.0],["1980-09-16",415.7075,424.2788,411.4219,411.4219,110.0],["1980-09-17",424.2788,428.5645,424.2788,424.2788,433.0],["1980-09-18",411.4219,411.4219,402.8506,402.8506,633.0],["1980-09-19",402.8506,411.4219,402.8506,402.8506,433.0],["1980-09-22",402.8506,407.1362,402.8506,402.8506,165.0],["1980-09-23",385.708,385.708,377.1367,377.1367,283.0],["1980-09-24",381.4224,385.708,381.4224,381.4224,120.0],["1980-09-25",377.1367,377.1367,368.5655,368.5655,215.0],["1980-09-26",368.5654,368.5654,359.9941,359.9941,260.0],["1980-09-29",342.8515,342.8515,338.5659,338.5659,188.0],["1980-09-30",372.851,377.1367,372.851,372.851,355.0],["1980-10-01",368.5654,368.5654,364.2798,364.2798,178.0],["1980-10-02",359.9941,359.9941,351.4228,351.4228,108.0],["1980-10-03",351.4228,359.9941,351.4228,351.4228,355.0],["1980-10-06",359.9941,368.5654,359.9941,359.9941,260.0],["1980-10-07",351.4228,351.4228,342.8515,342.8515,138.0],["1980-10-08",355.7085,364.2798,355.7085,355.7085,153.0],["1980-10-09",355.7085,364.2798,355.7085,355.7085,50.0],["1980-10-10",351.4228,351.4228,342.8515,342.8515,220.0],["1980-10-13",372.851,385.708,372.851,372.851,278.0],["1980-10-14",364.2798,364.2798,359.9941,359.9941,165.0],["1980-10-15",368.5655,377.1367,368.5655,368.5655,180.0],["1980-10-16",368.5654,368.5654,359.9941,359.9941,293.0],["1980-10-17",359.9941,368.5654,359.9941,359.9941,65.0],["1980-10-20",359.9941,359.9941,351.4228,351.4228,73.0],["1980-10-21",351.4228,355.7084,347.1371,347.1371,143.0],["1980-10-22",347.1371,355.7084,347.1371,347.1371,183.0],["1980-10-23",347.1372,347.1372,342.8515,342.8515,198.0],["1980-10-24",342.8515,351.4228,342.8515,342.8515,365.0],["1980-10-27",351.4228,355.7085,351.4228,351.4228,153.0],["1980-10-28",342.8515,342.8515,338.5659,338.5659,245.0],["1980-10-29",338.5659,342.8515,338.5659,338.5659,113.0],["1980-10-30",338.5659,338.5659,334.2803,334.2803,115.0],["1980-10-31",338.5659,342.8515,338.5659,338.5659,170.0],["1980-11-03",347.1371,351.4228,347.1371,347.1371,193.0],["1980-11-05",359.9941,364.2798,359.9941,359.9941,320.0],["1980-11-06",372.851,377.1367,372.851,372.851,275.0],["1980-11-07",398.565,407.1363,398.565,398.565,433.0],["1980-11-10",407.1362,415.7075,407.1362,407.1362,405.0],["1980-11-11",419.9932,428.5645,419.9932,419.9932,293.0],["1980-11-12",424.2788,428.5645,424.2788,424.2788,228.0],["1980-11-13",415.7075,415.7075,407.1362,407.1362,383.0],["1980-11-14",407.1362,415.7075,407.1362,407.1362,325.0],["1980-11-17",407.1363,407.1363,398.565,398.565,95.0],["1980-11-18",411.4219,419.9932,411.4219,411.4219,260.0],["1980-11-19",411.4219,419.9932,407.1362,407.1362,213.0],["1980-11-20",411.4219,419.9932,411.4219,411.4219,110.0],["1980-11-21",415.7076,424.2788,415.7076,415.7076,170.0],["1980-11-24",415.7075,415.7075,411.4219,411.4219,80.0],["1980-11-25",411.4219,419.9932,411.4219,411.4219,260.0],["1980-11-26",411.4219,411.4219,402.8506,402.8506,235.0],["1980-11-28",402.8506,407.1362,394.2793,394.2793,85.0],["1980-12-01",394.2793,394.2793,381.4224,381.4224,233.0],["1980-12-02",394.2793,402.8506,394.2793,394.2793,205.0],["1980-12-03",407.1362,411.4219,407.1362,407.1362,190.0],["1980-12-04",411.4219,415.7075,411.4219,411.4219,75.0],["1980-12-05",398.5649,398.5649,389.9937,389.9937,123.0],["1980-12-08",389.9937,398.5649,389.9937,389.9937,323.0],["1980-12-09",389.9937,394.2793,389.9937,389.9937,75.0],["1980-12-10",377.1367,377.1367,368.5655,368.5655,98.0],["1980-12-11",359.9941,359.9941,351.4228,351.4228,185.0],["1980-12-12",359.9941,368.5654,359.9941,359.9941,30.0],["1980-12-15",355.7084,355.7084,347.1371,347.1371,185.0],["1980-12-16",394.2793,402.8506,394.2793,394.2793,280.0],["1980-12-17",411.4219,419.9932,411.4219,411.4219,283.0],["1980-12-18",407.1363,407.1363,398.565,398.565,123.0],["1980-12-19",402.8506,411.4219,402.8506,402.8506,110.0],["1980-12-22",402.8506,411.4219,402.8506,402.8506,185.0],["1980-12-23",398.5649,398.5649,394.2793,394.2793,205.0],["1980-12-24",394.2793,394.2793,385.708,385.708,25.0],["1980-12-26",385.708,389.9937,385.708,385.708,43.0],["1980-12-29",385.708,385.708,377.1367,377.1367,178.0],["1980-12-30",368.5654,368.5654,364.2798,364.2798,85.0],["1980-12-31",364.2798,368.5654,359.9941,359.9941,120.0],["1981-01-02",364.2798,372.851,364.2798,364.2798,195.0],["1981-01-05",368.5655,372.8511,368.5655,368.5655,78.0],["1981-01-06",368.5654,372.851,364.2798,364.2798,68.0],["1981-01-07",364.2798,364.2798,359.9941,359.9941,75.0],["1981-01-08",359.9941,364.2798,351.4228,351.4228,85.0],["1981-01-09",355.7085,364.2798,355.7085,355.7085,30.0],["1981-01-12",359.9941,368.5654,359.9941,359.9941,108.0],["1981-01-13",372.851,377.1367,372.851,372.851,290.0],["1981-01-14",372.851,377.1367,372.851,372.851,203.0],["1981-01-15",372.8511,377.1367,368.5655,368.5655,93.0],["1981-01-16",368.5655,377.1367,368.5655,368.5655,93.0],["1981-01-19",368.5654,372.851,364.2798,364.2798,68.0],["1981-01-20",364.2798,368.5654,355.7085,355.7085,68.0],["1981-01-21",355.7085,359.9941,351.4228,351.4228,155.0],["1981-01-22",351.4228,355.7085,342.8515,342.8515,103.0],["1981-01-23",342.8515,347.1372,342.8515,342.8515,215.0],["1981-01-26",342.8515,347.1371,338.5659,338.5659,108.0],["1981-01-27",338.5659,347.1371,338.5659,338.5659,23.0],["1981-01-28",338.5659,347.1371,338.5659,338.5659,25.0],["1981-01-29",355.7085,359.9941,355.7085,355.7085,273.0],["1981-01-30",359.9941,368.5654,359.9941,359.9941,88.0],["1981-02-02",351.4228,351.4228,342.8515,342.8515,135.0],["1981-02-03",351.4228,359.9941,351.4228,351.4228,123.0],["1981-02-04",351.4228,355.7085,351.4228,351.4228,20.0],["1981-02-05",351.4228,359.9941,351.4228,351.4228,375.0],["1981-02-06",355.7085,364.2798,355.7085,355.7085,215.0],["1981-02-09",355.7085,364.2798,355.7085,355.7085,30.0],["1981-02-10",355.7085,359.9941,351.4228,351.4228,63.0],["1981-02-11",351.4228,355.7084,347.1371,347.1371,58.0],["1981-02-12",347.1372,351.4228,342.8515,342.8515,160.0],["1981-02-13",342.8515,347.1371,338.5659,338.5659,8.0],["1981-02-17",338.5659,347.1371,338.5659,338.5659,25.0],["1981-02-18",338.5659,338.5659,329.9946,329.9946,105.0],["1981-02-19",329.9946,338.5659,329.9946,329.9946,28.0],["1981-02-20",329.9946,334.2803,329.9946,329.9946,63.0],["1981-02-23",329.9946,334.2802,325.709,325.709,53.0],["1981-02-24",321.4233,321.4233,312.8521,312.8521,213.0],["1981-02-25",321.4233,325.709,321.4233,321.4233,230.0],["1981-02-26",321.4233,321.4233,312.8521,312.8521,65.0],["1981-02-27",321.4233,325.709,321.4233,321.4233,158.0],["1981-03-02",329.9946,338.5659,329.9946,329.9946,143.0],["1981-03-03",329.9946,338.5659,329.9946,329.9946,133.0],["1981-03-04",329.9946,338.5659,329.9946,329.9946,63.0],["1981-03-05",329.9946,338.5659,329.9946,329.9946,48.0],["1981-03-06",329.9946,338.5659,329.9946,329.9946,100.0],["1981-03-09",338.5659,342.8515,338.5659,338.5659,238.0],["1981-03-10",338.5659,338.5659,334.2803,334.2803,193.0],["1981-03-11",317.1377,317.1377,312.8521,312.8521,248.0],["1981-03-12",299.9951,299.9951,295.7095,295.7095,488.0],["1981-03-13",312.8521,321.4233,312.8521,312.8521,268.0],["1981-03-16",317.1377,325.709,317.1377,317.1377,160.0],["1981-03-17",317.1377,317.1377,312.8521,312.8521,465.0],["1981-03-18",312.8521,317.1377,312.8521,312.8521,53.0],["1981-03-19",312.8521,317.1377,312.8521,312.8521,180.0],["1981-03-20",312.852,312.852,308.5664,308.5664,153.0],["1981-03-23",308.5664,312.852,308.5664,308.5664,55.0],["1981-03-24",308.5664,317.1377,308.5664,308.5664,40.0],["1981-03-25",321.4233,329.9946,321.4233,321.4233,370.0],["1981-03-26",329.9946,334.2803,329.9946,329.9946,235.0],["1981-03-27",329.9946,338.5659,329.9946,329.9946,133.0],["1981-03-30",334.2803,338.5659,334.2803,334.2803,53.0],["1981-03-31",334.2803,338.5659,334.2803,334.2803,113.0],["1981-04-01",338.5659,342.8515,338.5659,338.5659,393.0],["1981-04-02",334.2802,334.2802,325.709,325.709,188.0],["1981-04-03",329.9946,338.5659,329.9946,329.9946,88.0],["1981-04-06",329.9946,338.5659,329.9946,329.9946,80.0],["1981-04-07",338.5659,347.1371,338.5659,338.5659,420.0],["1981-04-08",338.5659,342.8516,334.2803,334.2803,198.0],["1981-04-09",334.2803,334.2803,329.9946,329.9946,213.0],["1981-04-10",329.9946,334.2803,329.9946,329.9946,113.0],["1981-04-13",329.9946,334.2803,329.9946,329.9946,668.0],["1981-04-14",329.9946,334.2803,329.9946,329.9946,220.0],["1981-04-15",347.1371,351.4228,347.1371,347.1371,368.0],["1981-04-16",355.7085,359.9941,355.7085,355.7085,745.0],["1981-04-20",368.5655,372.8511,368.5655,368.5655,548.0],["1981-04-21",372.851,381.4223,372.851,372.851,325.0],["1981-04-22",381.4224,385.708,381.4224,381.4224,165.0],["1981-04-23",394.2793,402.8506,394.2793,394.2793,580.0],["1981-04-24",394.2793,394.2793,389.9937,389.9937,458.0],["1981-04-27",389.9937,394.2793,389.9937,389.9937,205.0],["1981-04-28",381.4223,381.4223,372.851,372.851,275.0],["1981-04-29",368.5654,368.5654,359.9941,359.9941,125.0],["1981-04-30",359.9941,368.5654,355.7085,355.7085,40.0],["1981-05-01",355.7085,359.9941,351.4228,351.4228,90.0],["1981-05-04",351.4228,359.9941,347.1371,347.1371,138.0],["1981-05-05",347.1371,351.4228,338.5659,338.5659,93.0],["1981-05-06",338.5659,338.5659,325.709,325.709,153.0],["1981-05-07",334.2803,342.8516,334.2803,334.2803,48.0],["1981-05-08",334.2803,338.5659,329.9946,329.9946,85.0],["1981-05-11",329.9946,329.9946,317.1377,317.1377,73.0],["1981-05-12",317.1377,325.709,317.1377,317.1377,93.0],["1981-05-13",317.1377,325.709,317.1377,317.1377,83.0],["1981-05-14",325.709,334.2802,325.709,325.709,83.0],["1981-05-15",351.4228,359.9941,351.4228,351.4228,220.0],["1981-05-18",351.4228,355.7084,347.1371,347.1371,350.0],["1981-05-19",347.1372,351.4228,342.8515,342.8515,178.0],["1981-05-20",342.8515,347.1371,338.5659,338.5659,200.0],["1981-05-21",338.5659,342.8516,329.9946,329.9946,120.0],["1981-05-22",329.9946,329.9946,321.4233,321.4233,100.0],["1981-05-26",321.4233,325.709,312.8521,312.8521,40.0],["1981-05-27",312.8521,325.709,312.8521,312.8521,43.0],["1981-05-28",329.9946,338.5659,329.9946,329.9946,325.0],["1981-05-29",329.9946,338.5659,329.9946,329.9946,88.0],["1981-06-01",329.9946,338.5659,329.9946,329.9946,105.0],["1981-06-02",329.9946,329.9946,317.1377,317.1377,95.0],["1981-06-03",317.1377,321.4233,312.8521,312.8521,33.0],["1981-06-04",312.852,317.1377,308.5664,308.5664,98.0],["1981-06-05",342.8515,351.4228,342.8515,342.8515,498.0],["1981-06-08",342.8516,347.1372,334.2803,334.2803,160.0],["1981-06-09",334.2803,342.8516,334.2803,334.2803,48.0],["1981-06-10",338.5659,342.8515,338.5659,338.5659,120.0],["1981-06-11",338.5659,338.5659,334.2803,334.2803,148.0],["1981-06-12",334.2802,334.2802,321.4233,321.4233,33.0],["1981-06-15",342.8515,347.1372,342.8515,342.8515,473.0],["1981-06-16",338.5659,338.5659,325.709,325.709,135.0],["1981-06-17",325.709,329.9946,321.4233,321.4233,88.0],["1981-06-18",321.4233,325.709,317.1377,317.1377,53.0],["1981-06-19",334.2803,338.5659,334.2803,334.2803,193.0],["1981-06-22",334.2803,342.8516,329.9946,329.9946,68.0],["1981-06-23",329.9946,338.5659,329.9946,329.9946,23.0],["1981-06-24",329.9946,338.5659,329.9946,329.9946,15.0],["1981-06-25",329.9946,338.5659,329.9946,329.9946,28.0],["1981-06-26",329.9946,338.5659,329.9946,329.9946,38.0],["1981-06-29",329.9946,338.5659,329.9946,329.9946,65.0],["1981-06-30",325.709,325.709,317.1377,317.1377,330.0],["1981-07-01",317.1377,325.709,317.1377,317.1377,3.0],["1981-07-02",317.1377,325.709,312.8521,312.8521,43.0],["1981-07-06",312.8521,317.1377,312.8521,312.8521,68.0],["1981-07-07",312.8521,312.8521,299.9951,299.9951,80.0],["1981-07-08",299.9951,308.5664,299.9951,299.9951,168.0],["1981-07-09",304.2808,308.5664,304.2808,304.2808,50.0],["1981-07-10",295.7095,295.7095,291.4238,291.4238,163.0],["1981-07-13",291.4238,291.4238,287.1382,287.1382,343.0],["1981-07-14",287.1382,291.4238,282.8525,282.8525,100.0],["1981-07-15",287.1382,291.4238,287.1382,287.1382,73.0],["1981-07-16",287.1382,291.4238,282.8525,282.8525,55.0],["1981-07-17",282.8525,291.4238,282.8525,282.8525,13.0],["1981-07-20",278.5669,278.5669,269.9956,269.9956,85.0],["1981-07-21",269.9956,269.9956,261.4243,261.4243,158.0],["1981-07-22",261.4243,269.9956,261.4243,261.4243,68.0],["1981-07-23",261.4243,269.9956,261.4243,261.4243,18.0],["1981-07-24",261.4243,269.9956,261.4243,261.4243,115.0],["1981-07-27",265.71,274.2813,265.71,265.71,48.0],["1981-07-28",265.7099,265.7099,252.853,252.853,103.0],["1981-07-29",252.853,257.1387,248.5674,248.5674,158.0],["1981-07-30",248.5674,252.853,248.5674,248.5674,35.0],["1981-07-31",248.5674,257.1387,248.5674,248.5674,48.0],["1981-08-03",235.7104,235.7104,227.1392,227.1392,148.0],["1981-08-04",239.9961,248.5674,239.9961,239.9961,255.0],["1981-08-05",248.5674,252.853,248.5674,248.5674,53.0],["1981-08-06",244.2817,244.2817,235.7104,235.7104,125.0],["1981-08-07",235.7104,244.2817,231.4248,231.4248,150.0],["1981-08-10",231.4248,231.4248,231.4248,231.4248,0.0],["1981-08-11",239.9961,248.5674,239.9961,239.9961,55.0],["1981-08-12",252.853,261.4243,252.853,252.853,238.0],["1981-08-13",261.4243,274.2812,261.4243,261.4243,45.0],["1981-08-14",265.71,274.2813,265.71,265.71,48.0],["1981-08-17",265.71,269.9956,261.4243,261.4243,98.0],["1981-08-18",261.4243,261.4243,248.5674,248.5674,98.0],["1981-08-19",248.5674,257.1386,244.2817,244.2817,63.0],["1981-08-20",244.2817,252.853,244.2817,244.2817,60.0],["1981-08-21",244.2818,248.5674,239.9961,239.9961,23.0],["1981-08-24",239.9961,244.2818,239.9961,239.9961,85.0],["1981-08-25",239.9961,239.9961,235.7104,235.7104,80.0],["1981-08-26",218.5679,218.5679,205.7109,205.7109,338.0],["1981-08-27",218.5679,227.1391,218.5679,218.5679,58.0],["1981-08-28",218.5679,227.1392,214.2823,214.2823,180.0],["1981-08-31",214.2822,214.2822,201.4253,201.4253,163.0],["1981-09-01",209.9966,214.2822,209.9966,209.9966,150.0],["1981-09-02",209.9966,218.5679,209.9966,209.9966,63.0],["1981-09-03",205.7109,205.7109,197.1396,197.1396,210.0],["1981-09-04",197.1396,205.7109,197.1396,197.1396,68.0],["1981-09-08",184.2827,184.2827,175.7114,175.7114,170.0],["1981-09-09",175.7114,179.9971,171.4258,171.4258,38.0],["1981-09-10",192.854,201.4253,192.854,192.854,148.0],["1981-09-11",214.2823,218.5679,214.2823,214.2823,108.0],["1981-09-14",214.2822,214.2822,209.9966,209.9966,200.0],["1981-09-15",209.9966,209.9966,201.4253,201.4253,73.0],["1981-09-16",201.4253,205.711,192.854,192.854,80.0],["1981-09-17",192.854,201.4253,188.5684,188.5684,150.0],["1981-09-18",192.854,201.4253,192.854,192.854,28.0],["1981-09-21",192.854,197.1396,188.5684,188.5684,103.0],["1981-09-22",188.5684,197.1396,188.5684,188.5684,110.0],["1981-09-23",171.4258,171.4258,167.1401,167.1401,403.0],["1981-09-24",171.4258,179.9971,171.4258,171.4258,185.0],["1981-09-25",171.4258,175.7114,167.1401,167.1401,73.0],["1981-09-28",162.8545,162.8545,154.2832,154.2832,300.0],["1981-09-29",154.2832,154.2832,145.7119,145.7119,120.0],["1981-09-30",162.8545,171.4258,162.8545,162.8545,345.0],["1981-10-01",171.4258,179.9971,171.4258,171.4258,180.0],["1981-10-02",175.7114,184.2827,175.7114,175.7114,68.0],["1981-10-05",175.7114,184.2827,175.7114,175.7114,100.0],["1981-10-06",175.7114,184.2827,175.7114,175.7114,120.0],["1981-10-07",192.854,201.4253,192.854,192.854,73.0],["1981-10-08",205.7109,214.2822,205.7109,205.7109,108.0],["1981-10-09",205.7109,218.5679,205.7109,205.7109,73.0],["1981-10-12",205.7109,218.5679,205.7109,205.7109,33.0],["1981-10-13",205.7109,209.9966,205.7109,205.7109,33.0],["1981-10-14",205.711,205.711,192.854,192.854,118.0],["1981-10-15",192.854,201.4253,192.854,192.854,123.0],["1981-10-16",192.854,197.1397,184.2827,184.2827,70.0],["1981-10-19",192.854,201.4253,192.854,192.854,90.0],["1981-10-20",201.4253,205.7109,201.4253,201.4253,45.0],["1981-10-21",201.4253,201.4253,192.854,192.854,135.0],["1981-10-22",192.854,201.4253,192.854,192.854,103.0],["1981-10-23",192.854,201.4253,188.5684,188.5684,143.0],["1981-10-26",197.1396,201.4253,197.1396,197.1396,18.0],["1981-10-27",197.1396,205.7109,197.1396,197.1396,35.0],["1981-10-28",197.1396,205.7109,197.1396,197.1396,5.0],["1981-10-29",197.1397,201.4253,192.854,192.854,98.0],["1981-10-30",192.854,201.4253,192.854,192.854,100.0],["1981-11-02",214.2823,222.8535,214.2823,214.2823,443.0],["1981-11-03",214.2823,222.8535,214.2823,214.2823,65.0],["1981-11-04",214.2823,218.5679,214.2823,214.2823,123.0],["1981-11-05",214.2822,214.2822,209.9966,209.9966,183.0],["1981-11-06",209.9966,218.5679,209.9966,209.9966,228.0],["1981-11-09",214.2823,227.1392,214.2823,214.2823,180.0],["1981-11-10",222.8535,231.4248,222.8535,222.8535,173.0],["1981-11-11",222.8535,227.1391,218.5679,218.5679,55.0],["1981-11-12",231.4248,239.9961,231.4248,231.4248,248.0],["1981-11-13",231.4248,239.9961,231.4248,231.4248,43.0],["1981-11-16",231.4248,239.9961,231.4248,231.4248,73.0],["1981-11-17",227.1391,227.1391,218.5679,218.5679,160.0],["1981-11-18",214.2822,214.2822,205.7109,205.7109,153.0],["1981-11-19",205.7109,214.2822,205.7109,205.7109,65.0],["1981-11-20",205.7109,214.2822,205.7109,205.7109,40.0],["1981-11-23",205.7109,209.9966,201.4253,201.4253,128.0],["1981-11-24",209.9966,218.5679,209.9966,209.9966,78.0],["1981-11-25",227.1392,239.9961,227.1392,227.1392,460.0],["1981-11-27",252.853,261.4243,252.853,252.853,200.0],["1981-11-30",252.853,252.853,244.2817,244.2817,145.0],["1981-12-01",252.853,261.4243,252.853,252.853,268.0],["1981-12-02",265.71,274.2813,265.71,265.71,190.0],["1981-12-03",265.71,265.71,261.4243,261.4243,128.0],["1981-12-04",261.4243,269.9956,261.4243,261.4243,100.0],["1981-12-07",261.4243,269.9956,257.1387,257.1387,135.0],["1981-12-08",257.1386,257.1386,244.2817,244.2817,415.0],["1981-12-09",248.5674,257.1387,248.5674,248.5674,63.0],["1981-12-10",252.853,261.4243,252.853,252.853,115.0],["1981-12-11",257.1387,261.4243,257.1387,257.1387,128.0],["1981-12-14",265.71,274.2813,265.71,265.71,168.0],["1981-12-15",265.71,269.9956,265.71,265.71,65.0],["1981-12-16",265.71,274.2812,265.71,269.9956,165.0],["1981-12-17",265.71,265.71,261.4243,261.4243,60.0],["1981-12-18",261.4243,265.71,257.1387,265.71,48.0],["1981-12-21",265.71,269.9956,257.1387,265.71,93.0],["1981-12-22",265.71,269.9956,261.4243,261.4243,50.0],["1981-12-23",261.4243,261.4243,257.1387,257.1387,30.0],["1981-12-24",257.1387,265.71,257.1387,261.4243,113.0],["1981-12-28",261.4243,265.71,257.1387,257.1387,70.0],["1981-12-29",257.1387,257.1387,248.5674,257.1387,230.0],["1981-12-30",252.853,252.853,244.2817,248.5674,88.0],["1981-12-31",248.5674,248.5674,239.9961,239.9961,108.0],["1982-01-04",244.2817,244.2817,244.2817,244.2817,23.0],["1982-01-05",244.2817,244.2817,239.9961,244.2817,45.0],["1982-01-06",244.2817,244.2817,231.4248,235.7104,78.0],["1982-01-07",239.9961,239.9961,239.9961,239.9961,20.0],["1982-01-08",244.2817,248.5674,244.2817,248.5674,63.0],["1982-01-11",248.5674,248.5674,239.9961,239.9961,25.0],["1982-01-12",239.9961,244.2818,231.4248,239.9961,70.0],["1982-01-13",239.9961,239.9961,235.7104,235.7104,23.0],["1982-01-14",235.7104,235.7104,231.4248,235.7104,40.0],["1982-01-15",235.7104,239.9961,235.7104,235.7104,20.0],["1982-01-18",239.9961,239.9961,239.9961,239.9961,10.0],["1982-01-19",239.9961,239.9961,231.4248,231.4248,55.0],["1982-01-20",227.1392,227.1392,222.8535,227.1392,55.0],["1982-01-21",227.1392,231.4248,222.8535,231.4248,33.0],["1982-01-22",227.1392,227.1392,227.1392,227.1392,13.0],["1982-01-25",231.4248,231.4248,231.4248,231.4248,20.0],["1982-01-26",231.4248,231.4248,231.4248,231.4248,8.0],["1982-01-27",227.1392,227.1392,222.8535,227.1392,58.0],["1982-01-28",227.1392,227.1392,227.1392,227.1392,45.0],["1982-01-29",231.4248,235.7104,231.4248,235.7104,18.0],["1982-02-01",235.7104,235.7104,235.7104,235.7104,0.0],["1982-02-02",231.4248,231.4248,231.4248,231.4248,28.0],["1982-02-03",231.4248,231.4248,227.1392,227.1392,18.0],["1982-02-04",227.1392,227.1392,227.1392,227.1392,0.0],["1982-02-05",231.4248,231.4248,231.4248,231.4248,5.0],["1982-02-08",227.1391,227.1391,218.5679,218.5679,60.0],["1982-02-09",218.5679,218.5679,218.5679,218.5679,25.0],["1982-02-10",222.8535,227.1392,222.8535,222.8535,33.0],["1982-02-11",222.8535,222.8535,222.8535,222.8535,0.0],["1982-02-12",222.8535,222.8535,222.8535,222.8535,40.0],["1982-02-16",218.5679,218.5679,218.5679,218.5679,48.0],["1982-02-17",214.2822,214.2822,197.1396,205.7109,165.0],["1982-02-18",205.7109,205.7109,201.4253,205.7109,40.0],["1982-02-19",197.1396,197.1396,197.1396,197.1396,25.0],["1982-02-22",197.1396,197.1396,188.5684,188.5684,105.0],["1982-02-23",197.1396,197.1396,197.1396,197.1396,18.0],["1982-02-24",197.1396,197.1396,188.5684,188.5684,40.0],["1982-02-25",188.5684,192.854,188.5684,188.5684,20.0],["1982-02-26",188.5684,192.854,184.2827,184.2827,43.0],["1982-03-01",184.2827,184.2827,179.9971,184.2827,60.0],["1982-03-02",184.2827,192.854,179.9971,188.5684,43.0],["1982-03-03",192.854,192.854,192.854,192.854,20.0],["1982-03-04",192.854,192.854,188.5684,188.5684,93.0],["1982-03-05",188.5684,188.5684,184.2827,184.2827,8.0],["1982-03-08",179.9971,179.9971,158.5688,158.5688,68.0],["1982-03-09",158.5688,171.4258,158.5688,171.4258,53.0],["1982-03-10",171.4258,171.4258,171.4258,171.4258,48.0],["1982-03-11",171.4258,171.4258,167.1401,171.4258,40.0],["1982-03-12",171.4258,218.5679,171.4258,171.4258,45.0],["1982-03-15",209.9966,209.9966,209.9966,209.9966,28.0],["1982-03-16",209.9966,209.9966,205.7109,205.7109,25.0],["1982-03-17",205.7109,205.7109,201.4253,201.4253,55.0],["1982-03-18",197.1396,197.1396,197.1396,197.1396,23.0],["1982-03-19",197.1396,201.4253,192.854,201.4253,45.0],["1982-03-22",201.4253,201.4253,201.4253,201.4253,3.0],["1982-03-23",197.1396,197.1396,197.1396,197.1396,3.0],["1982-03-24",197.1396,197.1396,197.1396,197.1396,0.0],["1982-03-25",197.1396,197.1396,197.1396,197.1396,0.0],["1982-03-26",197.1396,197.1396,197.1396,197.1396,0.0],["1982-03-29",201.4253,201.4253,201.4253,201.4253,8.0],["1982-03-30",201.4253,201.4253,201.4253,201.4253,0.0],["1982-03-31",197.1396,197.1396,197.1396,197.1396,15.0],["1982-04-01",197.1396,197.1396,197.1396,197.1396,0.0],["1982-04-02",197.1396,197.1396,197.1396,197.1396,5.0],["1982-04-05",197.1396,197.1396,197.1396,197.1396,0.0],["1982-04-06",197.1396,201.4253,197.1396,201.4253,23.0],["1982-04-07",197.1396,197.1396,197.1396,197.1396,8.0],["1982-04-08",197.1396,201.4253,197.1396,197.1396,18.0],["1982-04-12",197.1396,205.7109,192.854,205.7109,48.0],["1982-04-13",205.7109,205.7109,201.4253,201.4253,8.0],["1982-04-14",205.711,214.2823,205.711,214.2823,53.0],["1982-04-15",218.5679,222.8535,218.5679,222.8535,25.0],["1982-04-16",222.8535,222.8535,214.2823,214.2823,35.0],["1982-04-19",222.8535,239.9961,222.8535,239.9961,78.0],["1982-04-20",244.2818,257.1387,244.2818,257.1387,98.0],["1982-04-21",257.1387,261.4243,257.1387,261.4243,15.0],["1982-04-22",257.1387,257.1387,252.8531,257.1387,95.0],["1982-04-23",257.1386,257.1386,252.853,252.853,20.0],["1982-04-26",257.1387,269.9956,257.1387,269.9956,223.0],["1982-04-27",269.9956,269.9956,261.4243,261.4243,168.0],["1982-04-28",261.4243,261.4243,261.4243,261.4243,0.0],["1982-04-29",261.4243,261.4243,257.1387,257.1387,18.0],["1982-04-30",257.1387,261.4243,252.853,261.4243,20.0],["1982-05-03",261.4243,265.71,257.1387,265.71,38.0],["1982-05-04",265.71,265.71,261.4243,265.71,15.0],["1982-05-05",265.71,265.71,261.4243,265.71,78.0],["1982-05-06",274.2812,278.5669,274.2812,278.5669,28.0],["1982-05-07",278.5669,282.8525,274.2812,274.2812,63.0],["1982-05-10",274.2812,274.2812,274.2812,274.2812,5.0],["1982-05-11",269.9956,269.9956,265.71,269.9956,93.0],["1982-05-12",269.9956,269.9956,269.9956,269.9956,0.0],["1982-05-13",269.9956,291.4238,265.71,291.4238,145.0],["1982-05-14",291.4238,299.9951,282.8525,287.1382,78.0],["1982-05-17",287.1382,291.4238,282.8525,291.4238,128.0],["1982-05-18",287.1382,287.1382,282.8525,287.1382,63.0],["1982-05-19",287.1382,291.4238,287.1382,291.4238,13.0],["1982-05-20",282.8525,282.8525,282.8525,282.8525,15.0],["1982-05-21",282.8525,282.8525,278.5669,278.5669,28.0],["1982-05-24",278.5669,282.8525,274.2812,274.2812,38.0],["1982-05-25",269.9956,269.9956,265.71,269.9956,40.0],["1982-05-26",265.71,265.71,252.853,261.4243,60.0],["1982-05-27",261.4243,265.71,257.1387,265.71,28.0],["1982-05-28",265.71,265.71,265.71,265.71,0.0],["1982-06-01",261.4243,261.4243,261.4243,261.4243,8.0],["1982-06-02",257.1387,257.1387,257.1387,257.1387,8.0],["1982-06-03",252.8531,252.8531,231.4248,239.9961,413.0],["1982-06-04",239.9961,252.853,239.9961,252.853,60.0],["1982-06-07",252.853,252.853,248.5674,252.853,8.0],["1982-06-08",252.8531,252.8531,235.7105,239.9961,108.0],["1982-06-09",244.2817,252.853,244.2817,252.853,33.0],["1982-06-10",244.2818,244.2818,239.9961,239.9961,15.0],["1982-06-11",248.5674,248.5674,248.5674,248.5674,25.0],["1982-06-14",248.5674,257.1386,248.5674,252.853,73.0],["1982-06-15",257.1387,257.1387,257.1387,257.1387,13.0],["1982-06-16",248.5674,248.5674,239.9961,244.2817,80.0],["1982-06-17",239.9961,239.9961,239.9961,239.9961,5.0],["1982-06-18",235.7104,235.7104,227.1392,235.7104,38.0],["1982-06-21",235.7104,235.7104,235.7104,235.7104,0.0],["1982-06-22",235.7104,248.5674,235.7104,248.5674,50.0],["1982-06-23",244.2817,244.2817,244.2817,244.2817,3.0],["1982-06-24",248.5674,252.853,248.5674,252.853,33.0],["1982-06-25",252.853,252.853,252.853,252.853,3.0],["1982-06-28",244.2817,244.2817,239.9961,244.2817,75.0],["1982-06-29",239.9961,239.9961,239.9961,239.9961,25.0],["1982-06-30",239.9961,239.9961,227.1392,235.7104,63.0],["1982-07-01",231.4248,231.4248,227.1392,231.4248,28.0],["1982-07-02",227.1392,227.1392,227.1392,227.1392,5.0],["1982-07-06",222.8535,222.8535,218.5679,218.5679,43.0],["1982-07-07",218.5679,218.5679,214.2823,214.2823,35.0],["1982-07-08",214.2822,214.2822,209.9966,209.9966,8.0],["1982-07-09",218.5679,218.5679,218.5679,218.5679,8.0],["1982-07-12",222.8535,222.8535,222.8535,222.8535,5.0],["1982-07-13",218.5679,218.5679,209.9966,209.9966,38.0],["1982-07-14",209.9966,214.2823,209.9966,214.2823,15.0],["1982-07-15",214.2822,218.5679,209.9966,218.5679,48.0],["1982-07-16",227.1392,227.1392,227.1392,227.1392,5.0],["1982-07-19",235.7105,239.9961,235.7105,239.9961,78.0],["1982-07-20",239.9961,239.9961,239.9961,239.9961,5.0],["1982-07-21",235.7104,235.7104,231.4248,235.7104,15.0],["1982-07-22",227.1392,227.1392,222.8535,222.8535,15.0],["1982-07-23",222.8535,227.1392,222.8535,227.1392,5.0],["1982-07-26",244.2818,257.1387,244.2818,257.1387,120.0],["1982-07-27",257.1387,269.9956,257.1387,269.9956,63.0],["1982-07-28",269.9956,269.9956,257.1387,261.4243,100.0],["1982-07-29",257.1387,257.1387,239.9961,239.9961,278.0],["1982-07-30",248.5674,257.1386,248.5674,252.853,43.0],["1982-08-02",257.1387,261.4243,257.1387,261.4243,25.0],["1982-08-03",261.4243,261.4243,252.853,252.853,90.0],["1982-08-04",244.2818,244.2818,239.9961,239.9961,40.0],["1982-08-05",239.9961,244.2817,235.7104,244.2817,35.0],["1982-08-06",244.2818,244.2818,239.9961,239.9961,30.0],["1982-08-09",239.9961,239.9961,235.7104,235.7104,18.0],["1982-08-10",235.7104,244.2817,231.4248,235.7104,70.0],["1982-08-11",231.4248,231.4248,222.8535,222.8535,103.0],["1982-08-12",227.1392,227.1392,227.1392,227.1392,25.0],["1982-08-13",218.5679,218.5679,214.2822,218.5679,93.0],["1982-08-16",222.8535,235.7104,222.8535,235.7104,33.0],["1982-08-17",231.4248,231.4248,227.1392,231.4248,8.0],["1982-08-18",231.4248,231.4248,227.1392,231.4248,128.0],["1982-08-19",231.4248,231.4248,231.4248,231.4248,25.0],["1982-08-20",222.8535,222.8535,209.9966,209.9966,203.0],["1982-08-23",214.2822,222.8535,214.2822,222.8535,20.0],["1982-08-24",214.2823,214.2823,209.9966,214.2823,75.0],["1982-08-25",214.2823,218.5679,205.711,214.2823,135.0],["1982-08-26",214.2822,222.8535,209.9966,209.9966,135.0],["1982-08-27",209.9966,214.2823,209.9966,214.2823,93.0],["1982-08-30",214.2822,214.2822,184.2827,188.5684,120.0],["1982-08-31",188.5684,201.4253,188.5684,201.4253,95.0],["1982-09-01",197.1396,197.1396,188.5684,188.5684,150.0],["1982-09-02",188.5684,192.854,184.2827,188.5684,60.0],["1982-09-03",197.1396,205.7109,197.1396,205.7109,113.0],["1982-09-07",205.7109,205.7109,197.1396,197.1396,18.0],["1982-09-08",197.1397,197.1397,192.854,192.854,30.0],["1982-09-09",197.1396,205.7109,197.1396,205.7109,93.0],["1982-09-10",205.7109,209.9966,205.7109,209.9966,30.0],["1982-09-13",209.9966,209.9966,205.7109,209.9966,83.0],["1982-09-14",214.2822,222.8535,214.2822,222.8535,208.0],["1982-09-15",222.8535,222.8535,214.2823,214.2823,13.0],["1982-09-16",214.2822,222.8535,214.2822,222.8535,63.0],["1982-09-17",222.8535,222.8535,214.2822,222.8535,73.0],["1982-09-20",218.5679,218.5679,218.5679,218.5679,33.0],["1982-09-21",218.5679,218.5679,205.7109,218.5679,130.0],["1982-09-22",218.5679,222.8535,218.5679,222.8535,28.0],["1982-09-23",218.5679,218.5679,218.5679,218.5679,30.0],["1982-09-24",218.5679,222.8535,218.5679,218.5679,123.0],["1982-09-27",218.5679,222.8535,218.5679,222.8535,10.0],["1982-09-28",218.5679,218.5679,218.5679,218.5679,8.0],["1982-09-29",218.5679,222.8535,218.5679,218.5679,40.0],["1982-09-30",218.5679,227.1392,218.5679,222.8535,103.0],["1982-10-01",222.8535,231.4248,222.8535,222.8535,43.0],["1982-10-04",222.8535,231.4248,222.8535,227.1392,155.0],["1982-10-05",227.1392,235.7104,227.1392,231.4248,48.0],["1982-10-06",227.1392,227.1392,218.5679,222.8535,168.0],["1982-10-07",222.8535,227.1392,205.7109,205.7109,185.0],["1982-10-08",209.9966,218.5679,209.9966,218.5679,80.0],["1982-10-11",218.5679,235.7104,218.5679,235.7104,153.0],["1982-10-12",235.7104,239.9961,231.4248,231.4248,130.0],["1982-10-13",231.4248,235.7104,227.1392,235.7104,53.0],["1982-10-14",235.7105,257.1387,227.1392,257.1387,283.0],["1982-10-15",257.1387,257.1387,252.8531,257.1387,210.0],["1982-10-18",265.71,282.8525,265.71,274.2812,318.0],["1982-10-19",274.2813,274.2813,257.1387,257.1387,53.0],["1982-10-20",257.1387,265.71,257.1387,265.71,118.0],["1982-10-21",265.7099,287.1382,265.7099,278.5669,353.0],["1982-10-22",278.5669,308.5664,278.5669,299.9951,450.0],["1982-10-25",299.9951,304.2808,287.1382,295.7095,193.0],["1982-10-26",295.7095,295.7095,278.5669,291.4238,128.0],["1982-10-27",291.4238,291.4238,278.5669,291.4238,135.0],["1982-10-28",291.4238,291.4238,278.5669,282.8525,140.0],["1982-10-29",282.8525,287.1382,274.2812,274.2812,243.0],["1982-11-01",274.2812,282.8525,261.4243,278.5669,250.0],["1982-11-02",278.5669,282.8525,244.2817,269.9956,515.0],["1982-11-03",269.9956,287.1382,269.9956,287.1382,225.0],["1982-11-04",287.1382,295.7095,278.5669,282.8525,263.0],["1982-11-05",282.8525,291.4238,278.5669,282.8525,185.0],["1982-11-08",282.8526,295.7095,278.5669,295.7095,218.0],["1982-11-09",295.7094,308.5664,295.7094,308.5664,485.0],["1982-11-10",312.8521,329.9946,312.8521,312.8521,333.0],["1982-11-11",312.852,317.1377,308.5664,317.1377,80.0],["1982-11-12",317.1377,321.4233,308.5664,312.8521,310.0],["1982-11-15",308.5664,308.5664,295.7095,299.9951,143.0],["1982-11-16",299.9951,304.2808,291.4239,295.7095,145.0],["1982-11-17",295.7095,299.9951,291.4238,299.9951,43.0],["1982-11-18",304.2807,317.1377,304.2807,308.5664,250.0],["1982-11-19",308.5664,308.5664,299.9951,299.9951,215.0],["1982-11-22",299.9951,304.2808,295.7095,295.7095,120.0],["1982-11-23",295.7095,299.9951,295.7095,299.9951,168.0],["1982-11-24",299.9951,299.9951,295.7095,299.9951,48.0],["1982-11-26",291.4238,291.4238,291.4238,291.4238,10.0],["1982-11-29",291.4239,295.7095,291.4239,295.7095,78.0],["1982-11-30",295.7095,308.5664,291.4238,304.2808,225.0],["1982-12-01",304.2808,304.2808,295.7095,304.2808,110.0],["1982-12-02",308.5664,338.5659,308.5664,329.9946,388.0],["1982-12-03",329.9946,338.5659,325.709,325.709,300.0],["1982-12-06",325.709,342.8516,325.709,334.2803,218.0],["1982-12-07",334.2802,355.7085,329.9946,355.7085,543.0],["1982-12-08",355.7084,359.9941,347.1371,347.1371,320.0],["1982-12-09",342.8515,342.8515,334.2802,338.5659,123.0],["1982-12-10",338.5659,338.5659,329.9946,329.9946,83.0],["1982-12-13",325.709,325.709,312.852,325.709,168.0],["1982-12-14",325.709,338.5659,321.4233,329.9946,128.0],["1982-12-15",325.709,325.709,317.1377,317.1377,85.0],["1982-12-16",317.1377,317.1377,308.5664,308.5664,130.0],["1982-12-17",308.5664,308.5664,299.9951,304.2808,120.0],["1982-12-20",304.2808,308.5664,299.9951,299.9951,18.0],["1982-12-21",299.9951,308.5664,295.7094,308.5664,103.0],["1982-12-22",312.852,321.4233,312.852,321.4233,100.0],["1982-12-23",317.1377,317.1377,308.5664,308.5664,60.0],["1982-12-27",308.5664,312.852,308.5664,308.5664,35.0],["1982-12-28",308.5664,317.1377,299.9951,299.9951,213.0],["1982-12-29",299.9951,308.5664,299.9951,304.2808,53.0],["1982-12-30",304.2807,317.1377,299.9951,308.5664,153.0],["1982-12-31",304.2808,304.2808,299.9951,304.2808,25.0],["1983-01-03",304.2808,308.5664,282.8525,282.8525,148.0],["1983-01-04",282.8525,317.1377,282.8525,312.8521,343.0],["1983-01-05",312.852,329.9946,308.5664,325.709,295.0],["1983-01-06",325.709,355.7085,325.709,342.8515,348.0],["1983-01-07",342.8515,351.4228,338.5659,347.1371,185.0],["1983-01-10",347.1371,347.1371,329.9946,347.1371,130.0],["1983-01-11",347.1372,347.1372,338.5659,342.8515,90.0],["1983-01-12",342.8516,347.1372,329.9946,329.9946,95.0],["1983-01-13",329.9946,334.2803,321.4233,329.9946,155.0],["1983-01-14",329.9946,351.4228,329.9946,347.1371,250.0],["1983-01-17",351.4229,364.2798,351.4229,359.9941,335.0],["1983-01-18",359.9941,372.851,355.7085,372.851,285.0],["1983-01-19",372.8511,389.9937,368.5655,385.708,390.0],["1983-01-20",385.708,389.9937,377.1367,377.1367,438.0],["1983-01-21",368.5654,368.5654,342.8515,364.2798,283.0],["1983-01-24",355.7085,355.7085,342.8515,342.8515,218.0],["1983-01-25",347.1372,359.9941,347.1372,359.9941,130.0],["1983-01-26",359.9942,372.8511,359.9942,368.5655,78.0],["1983-01-27",368.5655,394.2793,368.5655,385.708,243.0],["1983-01-28",385.708,402.8506,385.708,389.9937,240.0],["1983-01-31",389.9937,407.1362,389.9937,407.1362,118.0],["1983-02-01",407.1363,407.1363,381.4224,385.708,113.0],["1983-02-02",385.708,389.9937,381.4224,389.9937,38.0],["1983-02-03",389.9937,398.565,381.4224,398.565,115.0],["1983-02-04",398.5649,402.8506,398.5649,402.8506,75.0],["1983-02-07",402.8506,407.1363,398.565,398.565,318.0],["1983-02-08",398.5649,407.1362,389.9937,389.9937,128.0],["1983-02-09",389.9937,389.9937,372.8511,377.1367,190.0],["1983-02-10",377.1367,389.9937,368.5654,377.1367,195.0],["1983-02-11",377.1367,381.4224,359.9942,368.5655,118.0],["1983-02-14",368.5654,381.4224,359.9941,381.4224,123.0],["1983-02-15",381.4224,385.708,368.5654,381.4224,85.0],["1983-02-16",377.1367,377.1367,364.2798,364.2798,78.0],["1983-02-17",364.2798,377.1367,359.9941,377.1367,48.0],["1983-02-18",377.1367,381.4224,368.5654,377.1367,98.0],["1983-02-22",377.1367,385.708,372.8511,385.708,773.0],["1983-02-23",385.708,385.708,377.1367,377.1367,103.0],["1983-02-24",377.1367,381.4223,372.851,372.851,13.0],["1983-02-25",372.851,372.851,355.7085,364.2798,185.0],["1983-02-28",364.2798,364.2798,342.8515,342.8515,113.0],["1983-03-01",342.8516,368.5654,342.8516,359.9941,130.0],["1983-03-02",359.9941,364.2798,351.4228,351.4228,70.0],["1983-03-03",355.7085,368.5654,355.7085,359.9941,195.0],["1983-03-04",364.2798,372.851,364.2798,372.851,65.0],["1983-03-07",368.5654,368.5654,351.4228,351.4228,75.0],["1983-03-08",351.4228,355.7085,351.4228,355.7085,30.0],["1983-03-09",355.7085,359.9941,351.4228,355.7085,68.0],["1983-03-10",355.7085,364.2798,355.7085,364.2798,18.0],["1983-03-11",359.9941,359.9941,351.4228,351.4228,33.0],["1983-03-14",351.4228,355.7085,347.1372,355.7085,115.0],["1983-03-15",355.7085,355.7085,351.4228,355.7085,13.0],["1983-03-16",355.7085,355.7085,347.1372,351.4228,150.0],["1983-03-17",347.1371,347.1371,347.1371,347.1371,70.0],["1983-03-18",347.1372,347.1372,342.8515,342.8515,55.0],["1983-03-21",342.8515,359.9941,342.8515,355.7085,190.0],["1983-03-22",359.9941,372.851,359.9941,372.851,88.0],["1983-03-23",372.8511,402.8506,368.5654,402.8506,198.0],["1983-03-24",402.8506,402.8506,372.8511,377.1367,305.0],["1983-03-25",377.1367,377.1367,372.851,372.851,28.0],["1983-03-28",372.851,377.1367,372.851,372.851,50.0],["1983-03-29",372.8511,381.4224,372.8511,377.1367,335.0],["1983-03-30",377.1367,381.4223,372.851,372.851,70.0],["1983-03-31",377.1367,381.4224,377.1367,377.1367,83.0],["1983-04-04",377.1367,381.4223,372.851,372.851,158.0],["1983-04-05",372.851,381.4223,372.851,372.851,118.0],["1983-04-06",372.851,372.851,364.2798,364.2798,120.0],["1983-04-07",364.2798,368.5655,364.2798,368.5655,228.0],["1983-04-08",364.2798,364.2798,355.7085,359.9941,108.0],["1983-04-11",359.9941,359.9941,355.7085,359.9941,43.0],["1983-04-12",359.9941,359.9941,351.4228,351.4228,110.0],["1983-04-13",351.4228,351.4228,351.4228,351.4228,80.0],["1983-04-14",351.4228,355.7085,351.4228,355.7085,30.0],["1983-04-15",355.7085,355.7085,351.4228,351.4228,48.0],["1983-04-18",351.4228,355.7085,351.4228,351.4228,93.0],["1983-04-19",351.4228,355.7084,342.8515,347.1371,190.0],["1983-04-20",347.1371,351.4228,342.8515,347.1371,213.0],["1983-04-21",347.1372,359.9941,347.1372,359.9941,300.0],["1983-04-22",359.9941,359.9941,342.8515,342.8515,160.0],["1983-04-25",342.8516,342.8516,329.9946,329.9946,183.0],["1983-04-26",329.9946,329.9946,321.4233,325.709,123.0],["1983-04-27",325.709,325.709,317.1377,321.4233,123.0],["1983-04-28",321.4233,325.709,317.1377,325.709,103.0],["1983-04-29",325.709,329.9946,325.709,325.709,58.0],["1983-05-02",325.709,325.709,325.709,325.709,8.0],["1983-05-03",325.709,329.9946,317.1377,329.9946,168.0],["1983-05-04",329.9946,334.2803,329.9946,334.2803,243.0],["1983-05-05",334.2803,334.2803,329.9946,334.2803,48.0],["1983-05-06",334.2802,351.4228,329.9946,342.8515,155.0],["1983-05-09",342.8515,342.8515,338.5659,342.8515,40.0],["1983-05-10",342.8515,359.9941,338.5659,355.7085,120.0],["1983-05-11",351.4228,351.4228,338.5659,347.1371,135.0],["1983-05-12",347.1372,351.4228,342.8515,342.8515,73.0],["1983-05-13",342.8515,342.8515,338.5659,342.8515,63.0],["1983-05-16",342.8516,342.8516,334.2803,334.2803,35.0],["1983-05-17",334.2803,338.5659,334.2803,334.2803,35.0],["1983-05-18",334.2802,342.8515,321.4233,321.4233,85.0],["1983-05-19",321.4233,329.9946,321.4233,329.9946,45.0],["1983-05-20",329.9946,329.9946,325.709,325.709,65.0],["1983-05-23",325.709,329.9946,321.4233,329.9946,80.0],["1983-05-24",329.9946,329.9946,321.4233,321.4233,93.0],["1983-05-25",321.4233,325.709,321.4233,325.709,73.0],["1983-05-26",325.709,325.709,321.4233,321.4233,115.0],["1983-05-27",321.4233,334.2803,321.4233,334.2803,65.0],["1983-05-31",334.2803,342.8516,334.2803,334.2803,130.0],["1983-06-01",334.2802,334.2802,325.709,325.709,63.0],["1983-06-02",325.709,334.2802,325.709,325.709,78.0],["1983-06-03",325.709,338.5659,325.709,334.2803,163.0],["1983-06-06",334.2802,347.1371,334.2802,338.5659,88.0],["1983-06-07",334.2803,334.2803,325.709,329.9946,85.0],["1983-06-08",329.9946,334.2802,321.4233,321.4233,105.0],["1983-06-09",325.709,329.9946,325.709,325.709,140.0],["1983-06-10",329.9946,359.9941,329.9946,359.9941,140.0],["1983-06-13",359.9941,377.1367,355.7085,364.2798,323.0],["1983-06-14",364.2798,364.2798,355.7085,359.9941,195.0],["1983-06-15",359.9941,359.9941,351.4229,359.9941,123.0],["1983-06-16",359.9941,364.2798,355.7085,364.2798,53.0],["1983-06-17",364.2798,364.2798,359.9941,359.9941,90.0],["1983-06-20",359.9941,359.9941,347.1372,355.7085,273.0],["1983-06-21",355.7085,359.9941,351.4228,355.7085,515.0],["1983-06-22",355.7085,355.7085,351.4228,355.7085,43.0],["1983-06-23",355.7085,359.9941,355.7085,359.9941,53.0],["1983-06-24",359.9941,359.9941,351.4228,351.4228,123.0],["1983-06-27",351.4229,385.708,351.4229,377.1367,295.0],["1983-06-28",377.1367,381.4223,355.7085,355.7085,133.0],["1983-06-29",355.7085,359.9941,355.7085,359.9941,55.0],["1983-06-30",359.9941,364.2798,355.7085,364.2798,135.0],["1983-07-01",359.9941,359.9941,355.7085,359.9941,75.0],["1983-07-05",355.7085,355.7085,347.1372,355.7085,80.0],["1983-07-06",351.4228,351.4228,342.8515,351.4228,90.0],["1983-07-07",351.4229,359.9941,351.4229,359.9941,65.0],["1983-07-08",359.9941,372.851,351.4228,372.851,118.0],["1983-07-11",372.851,372.851,364.2798,364.2798,55.0],["1983-07-12",364.2798,364.2798,359.9941,359.9941,78.0],["1983-07-13",359.9941,372.851,359.9941,364.2798,125.0],["1983-07-14",364.2797,364.2797,342.8515,347.1371,175.0],["1983-07-15",347.1372,355.7085,342.8515,351.4228,120.0],["1983-07-18",351.4228,351.4228,351.4228,351.4228,15.0],["1983-07-19",355.7085,368.5654,355.7085,364.2798,85.0],["1983-07-20",364.2798,368.5654,359.9941,364.2798,93.0],["1983-07-21",368.5654,385.708,368.5654,372.851,135.0],["1983-07-22",372.8511,377.1367,368.5654,377.1367,233.0],["1983-07-25",377.1367,385.708,372.8511,377.1367,83.0],["1983-07-26",377.1367,389.9937,377.1367,385.708,213.0],["1983-07-27",385.708,424.2788,385.708,407.1362,598.0],["1983-07-28",407.1362,407.1362,398.5649,402.8506,143.0],["1983-07-29",398.5649,398.5649,394.2793,394.2793,13.0],["1983-08-01",389.9937,389.9937,385.708,385.708,40.0],["1983-08-02",385.708,389.9937,377.1367,377.1367,70.0],["1983-08-03",381.4224,394.2793,381.4224,389.9937,73.0],["1983-08-04",389.9937,394.2793,389.9937,389.9937,18.0],["1983-08-05",389.9937,389.9937,381.4224,389.9937,38.0],["1983-08-08",389.9936,389.9936,364.2798,364.2798,130.0],["1983-08-09",364.2798,368.5654,359.9941,359.9941,50.0],["1983-08-10",359.9941,359.9941,355.7085,359.9941,40.0],["1983-08-11",359.9941,359.9941,351.4228,355.7085,140.0],["1983-08-12",355.7085,355.7085,347.1372,355.7085,153.0],["1983-08-15",364.2798,372.851,364.2798,372.851,130.0],["1983-08-16",372.8511,377.1367,372.8511,377.1367,60.0],["1983-08-17",381.4224,398.565,381.4224,398.565,190.0],["1983-08-18",389.9937,389.9937,381.4224,389.9937,218.0],["1983-08-19",389.9937,394.2793,389.9937,389.9937,15.0],["1983-08-22",398.565,407.1363,398.565,398.565,520.0],["1983-08-23",398.5649,407.1362,398.5649,407.1362,565.0],["1983-08-24",407.1362,411.4219,402.8506,407.1362,195.0],["1983-08-25",407.1362,407.1362,402.8506,402.8506,70.0],["1983-08-26",402.8506,402.8506,398.565,398.565,145.0],["1983-08-29",398.5649,407.1362,398.5649,402.8506,75.0],["1983-08-30",398.565,398.565,398.565,398.565,25.0],["1983-08-31",398.565,402.8506,398.565,398.565,130.0],["1983-09-01",398.5649,402.8506,394.2793,402.8506,813.0],["1983-09-02",398.565,398.565,398.565,398.565,40.0],["1983-09-06",398.5649,407.1362,394.2793,394.2793,140.0],["1983-09-07",394.2793,394.2793,385.708,394.2793,153.0],["1983-09-08",394.2793,394.2793,389.9937,394.2793,15.0],["1983-09-09",394.2793,394.2793,394.2793,394.2793,28.0],["1983-09-12",398.5649,402.8506,398.5649,402.8506,55.0],["1983-09-13",402.8506,411.4219,398.5649,411.4219,133.0],["1983-09-14",402.8506,402.8506,398.5649,402.8506,35.0],["1983-09-15",402.8506,402.8506,402.8506,402.8506,0.0],["1983-09-16",402.8506,402.8506,389.9937,398.565,345.0],["1983-09-19",398.5649,398.5649,389.9937,389.9937,40.0],["1983-09-20",389.9937,389.9937,385.708,385.708,13.0],["1983-09-21",385.708,389.9937,385.708,385.708,45.0],["1983-09-22",381.4224,381.4224,377.1367,377.1367,15.0],["1983-09-23",377.1367,381.4223,368.5654,372.851,138.0],["1983-09-26",372.8511,377.1367,359.9941,359.9941,100.0],["1983-09-27",359.9941,364.2798,359.9941,364.2798,18.0],["1983-09-28",364.2798,364.2798,364.2798,364.2798,0.0],["1983-09-29",364.2798,364.2798,359.9941,364.2798,30.0],["1983-09-30",364.2798,368.5654,364.2798,364.2798,28.0],["1983-10-03",368.5654,372.851,368.5654,372.851,70.0],["1983-10-04",372.8511,372.8511,368.5655,368.5655,95.0],["1983-10-05",368.5654,368.5654,364.2798,364.2798,50.0],["1983-10-06",368.5654,372.851,368.5654,372.851,10.0],["1983-10-07",372.851,377.1367,372.851,372.851,60.0],["1983-10-10",372.851,372.851,368.5654,372.851,30.0],["1983-10-11",372.8511,372.8511,368.5655,368.5655,20.0],["1983-10-12",368.5655,368.5655,368.5655,368.5655,33.0],["1983-10-13",368.5655,372.8511,368.5655,368.5655,40.0],["1983-10-14",368.5655,372.8511,368.5655,368.5655,30.0],["1983-10-17",368.5654,377.1367,368.5654,377.1367,85.0],["1983-10-18",377.1367,377.1367,368.5655,368.5655,68.0],["1983-10-19",368.5655,377.1367,368.5655,368.5655,110.0],["1983-10-20",368.5655,372.8511,368.5655,368.5655,60.0],["1983-10-21",377.1367,381.4224,377.1367,377.1367,58.0],["1983-10-24",377.1367,377.1367,368.5655,368.5655,85.0],["1983-10-25",368.5655,372.8511,368.5655,368.5655,60.0],["1983-10-26",368.5654,372.851,368.5654,372.851,33.0],["1983-10-27",372.8511,372.8511,368.5655,368.5655,88.0],["1983-10-28",368.5654,377.1367,368.5654,372.851,30.0],["1983-10-31",372.851,377.1367,372.851,372.851,95.0],["1983-11-01",377.1367,377.1367,377.1367,377.1367,63.0],["1983-11-02",381.4224,385.708,381.4224,381.4224,40.0],["1983-11-03",381.4224,389.9937,377.1367,377.1367,40.0],["1983-11-04",372.851,372.851,372.851,372.851,3.0],["1983-11-07",372.851,372.851,364.2798,364.2798,50.0],["1983-11-08",364.2798,364.2798,351.4228,351.4228,95.0],["1983-11-09",351.4228,355.7085,342.8515,342.8515,140.0],["1983-11-10",351.4228,351.4228,351.4228,351.4228,30.0],["1983-11-11",351.4229,359.9941,347.1372,359.9941,40.0],["1983-11-14",359.9941,364.2798,359.9941,364.2798,73.0],["1983-11-15",368.5654,377.1367,368.5654,377.1367,78.0],["1983-11-16",377.1367,381.4224,377.1367,381.4224,75.0],["1983-11-17",377.1367,377.1367,351.4229,359.9941,828.0],["1983-11-18",359.9941,359.9941,351.4228,351.4228,108.0],["1983-11-21",355.7085,355.7085,355.7085,355.7085,3.0],["1983-11-22",351.4228,351.4228,347.1371,347.1371,33.0],["1983-11-23",347.1372,355.7085,342.8515,351.4228,113.0],["1983-11-25",351.4228,351.4228,347.1372,351.4228,25.0],["1983-11-28",351.4228,355.7085,351.4228,351.4228,10.0],["1983-11-29",351.4228,355.7085,351.4228,355.7085,53.0],["1983-11-30",355.7085,355.7085,355.7085,355.7085,68.0],["1983-12-01",359.9942,372.8511,359.9942,368.5655,110.0],["1983-12-02",368.5654,368.5654,359.9941,359.9941,15.0],["1983-12-05",355.7085,355.7085,351.4228,355.7085,35.0],["1983-12-06",355.7085,355.7085,355.7085,355.7085,3.0],["1983-12-07",355.7085,355.7085,351.4228,351.4228,53.0],["1983-12-08",351.4228,351.4228,351.4228,351.4228,43.0],["1983-12-09",359.9941,359.9941,359.9941,359.9941,15.0],["1983-12-12",364.2798,368.5655,364.2798,368.5655,33.0],["1983-12-13",368.5654,368.5654,355.7085,355.7085,35.0],["1983-12-14",355.7085,355.7085,342.8515,342.8515,500.0],["1983-12-15",342.8515,342.8515,338.5659,338.5659,63.0],["1983-12-16",338.5659,338.5659,338.5659,338.5659,8.0],["1983-12-19",342.8515,351.4228,342.8515,347.1371,48.0],["1983-12-20",342.8515,342.8515,338.5659,338.5659,58.0],["1983-12-21",338.5659,342.8516,329.9946,329.9946,55.0],["1983-12-22",329.9946,338.5659,329.9946,329.9946,265.0],["1983-12-23",329.9946,329.9946,329.9946,329.9946,0.0],["1983-12-27",329.9946,329.9946,329.9946,329.9946,5.0],["1983-12-28",329.9946,329.9946,325.709,325.709,78.0],["1983-12-29",325.709,334.2803,325.709,329.9946,268.0],["1983-12-30",329.9946,329.9946,329.9946,329.9946,15.0],["1984-01-03",329.9946,329.9946,329.9946,329.9946,8.0],["1984-01-04",334.2803,334.2803,334.2803,334.2803,10.0],["1984-01-05",338.5659,347.1371,338.5659,338.5659,45.0],["1984-01-06",338.5659,347.1372,334.2803,334.2803,160.0],["1984-01-09",338.5659,364.2798,338.5659,355.7085,280.0],["1984-01-10",355.7085,355.7085,351.4228,351.4228,40.0],["1984-01-11",351.4229,359.9941,351.4229,359.9941,115.0],["1984-01-12",359.9941,368.5654,359.9941,364.2798,68.0],["1984-01-13",364.2798,368.5654,359.9941,364.2798,53.0],["1984-01-16",364.2798,368.5654,359.9941,364.2798,75.0],["1984-01-17",364.2798,364.2798,355.7085,355.7085,35.0],["1984-01-18",364.2798,364.2798,364.2798,364.2798,8.0],["1984-01-19",355.7085,355.7085,351.4228,351.4228,263.0],["1984-01-20",351.4228,351.4228,342.8515,342.8515,33.0],["1984-01-23",342.8515,342.8515,338.5659,338.5659,25.0],["1984-01-24",342.8515,347.1371,342.8515,347.1371,13.0],["1984-01-25",347.1372,355.7085,342.8515,342.8515,88.0],["1984-01-26",342.8515,342.8515,334.2802,342.8515,33.0],["1984-01-27",342.8515,342.8515,338.5659,342.8515,5.0],["1984-01-30",342.8515,355.7084,338.5659,338.5659,90.0],["1984-01-31",338.5659,338.5659,329.9946,329.9946,73.0],["1984-02-01",329.9946,338.5659,329.9946,338.5659,15.0],["1984-02-02",338.5659,338.5659,329.9946,334.2803,80.0],["1984-02-03",334.2802,338.5659,334.2802,338.5659,23.0],["1984-02-06",338.5659,338.5659,334.2803,334.2803,45.0],["1984-02-07",334.2803,338.5659,334.2803,334.2803,13.0],["1984-02-08",334.2803,338.5659,329.9946,329.9946,83.0],["1984-02-09",329.9946,329.9946,329.9946,329.9946,8.0],["1984-02-10",329.9946,329.9946,317.1377,321.4233,65.0],["1984-02-13",321.4233,321.4233,308.5664,308.5664,55.0],["1984-02-14",308.5664,308.5664,291.4238,308.5664,235.0],["1984-02-15",308.5664,308.5664,308.5664,308.5664,8.0],["1984-02-16",312.852,325.709,312.852,325.709,45.0],["1984-02-17",325.7089,338.5659,325.7089,338.5659,43.0],["1984-02-21",338.5659,338.5659,329.9946,334.2803,60.0],["1984-02-22",325.709,325.709,321.4233,325.709,38.0],["1984-02-23",317.1377,317.1377,308.5664,308.5664,60.0],["1984-02-24",299.9951,299.9951,299.9951,299.9951,25.0],["1984-02-27",308.5664,317.1377,308.5664,317.1377,78.0],["1984-02-28",317.1377,317.1377,312.8521,312.8521,35.0],["1984-02-29",312.8521,312.8521,308.5664,312.8521,160.0],["1984-03-01",317.1377,321.4233,317.1377,317.1377,50.0],["1984-03-02",317.1377,317.1377,317.1377,317.1377,0.0],["1984-03-05",317.1377,321.4233,317.1377,317.1377,5.0],["1984-03-06",317.1377,317.1377,317.1377,317.1377,5.0],["1984-03-07",317.1377,317.1377,317.1377,317.1377,3.0],["1984-03-08",317.1377,321.4233,317.1377,317.1377,38.0],["1984-03-09",317.1377,317.1377,317.1377,317.1377,0.0],["1984-03-12",317.1377,321.4233,312.852,317.1377,100.0],["1984-03-13",317.1377,317.1377,304.2808,304.2808,93.0],["1984-03-14",312.852,321.4233,312.852,321.4233,55.0],["1984-03-15",321.4233,321.4233,317.1377,317.1377,55.0],["1984-03-16",321.4233,325.709,321.4233,325.709,53.0],["1984-03-19",321.4233,321.4233,321.4233,321.4233,15.0],["1984-03-20",321.4233,321.4233,308.5664,308.5664,55.0],["1984-03-21",312.8521,312.8521,312.8521,312.8521,10.0],["1984-03-22",317.1377,325.709,317.1377,321.4233,90.0],["1984-03-23",321.4233,325.709,317.1377,325.709,103.0],["1984-03-26",321.4233,321.4233,317.1377,317.1377,25.0],["1984-03-27",325.709,334.2803,325.709,334.2803,25.0],["1984-03-28",334.2803,334.2803,329.9946,334.2803,13.0],["1984-03-29",334.2802,338.5659,325.7089,338.5659,63.0],["1984-03-30",334.2803,334.2803,334.2803,334.2803,30.0],["1984-04-02",334.2803,334.2803,334.2803,334.2803,0.0],["1984-04-03",329.9946,329.9946,329.9946,329.9946,53.0],["1984-04-04",325.709,325.709,325.709,325.709,225.0],["1984-04-05",321.4233,321.4233,321.4233,321.4233,3.0],["1984-04-06",321.4233,321.4233,321.4233,321.4233,0.0],["1984-04-09",321.4233,321.4233,321.4233,321.4233,0.0],["1984-04-10",321.4233,329.9946,321.4233,329.9946,50.0],["1984-04-11",329.9946,329.9946,321.4233,321.4233,63.0],["1984-04-12",325.709,325.709,325.709,325.709,10.0],["1984-04-13",325.709,325.709,325.709,325.709,0.0],["1984-04-16",325.709,325.709,325.709,325.709,5.0],["1984-04-17",329.9946,329.9946,329.9946,329.9946,10.0],["1984-04-18",329.9946,329.9946,325.709,329.9946,33.0],["1984-04-19",325.709,325.709,325.709,325.709,3.0],["1984-04-23",325.709,329.9946,317.1377,317.1377,98.0],["1984-04-24",317.1377,317.1377,317.1377,317.1377,33.0],["1984-04-25",317.1377,317.1377,317.1377,317.1377,0.0],["1984-04-26",317.1377,317.1377,317.1377,317.1377,33.0],["1984-04-27",317.1377,317.1377,317.1377,317.1377,25.0],["1984-04-30",317.1377,317.1377,317.1377,317.1377,10.0],["1984-05-01",317.1377,317.1377,317.1377,317.1377,20.0],["1984-05-02",317.1377,321.4233,291.4238,299.9951,1475.0],["1984-05-03",304.2808,312.8521,304.2808,312.8521,150.0],["1984-05-04",312.8521,312.8521,312.8521,312.8521,5.0],["1984-05-07",312.852,317.1377,312.852,317.1377,13.0],["1984-05-08",317.1377,317.1377,312.852,317.1377,40.0],["1984-05-09",312.8521,312.8521,312.8521,312.8521,28.0],["1984-05-10",312.8521,312.8521,312.8521,312.8521,8.0],["1984-05-11",312.8521,312.8521,312.8521,312.8521,3.0],["1984-05-14",312.8521,312.8521,312.8521,312.8521,0.0],["1984-05-15",312.8521,317.1377,312.8521,312.8521,45.0],["1984-05-16",312.8521,312.8521,312.8521,312.8521,18.0],["1984-05-17",312.8521,312.8521,312.8521,312.8521,75.0],["1984-05-18",312.852,312.852,308.5664,308.5664,95.0],["1984-05-21",308.5664,308.5664,304.2808,304.2808,63.0],["1984-05-22",304.2808,304.2808,291.4238,291.4238,158.0],["1984-05-23",291.4239,295.7095,291.4239,295.7095,70.0],["1984-05-24",291.4238,291.4238,291.4238,291.4238,35.0],["1984-05-25",291.4238,291.4238,282.8525,282.8525,53.0],["1984-05-29",282.8525,282.8525,274.2812,274.2812,55.0],["1984-05-30",274.2812,278.5669,274.2812,278.5669,53.0],["1984-05-31",282.8525,282.8525,282.8525,282.8525,33.0],["1984-06-01",282.8525,282.8525,282.8525,282.8525,0.0],["1984-06-04",278.5669,278.5669,274.2812,278.5669,58.0],["1984-06-05",278.5669,278.5669,278.5669,278.5669,88.0],["1984-06-06",278.5669,278.5669,274.2812,274.2812,148.0],["1984-06-07",278.5669,278.5669,278.5669,278.5669,3.0],["1984-06-08",278.5669,278.5669,278.5669,278.5669,13.0],["1984-06-11",278.5669,282.8525,278.5669,282.8525,38.0],["1984-06-12",282.8525,282.8525,282.8525,282.8525,0.0],["1984-06-13",282.8525,282.8525,282.8525,282.8525,295.0],["1984-06-14",278.5669,278.5669,278.5669,278.5669,3.0],["1984-06-15",278.5669,282.8525,278.5669,282.8525,8.0],["1984-06-18",287.1382,287.1382,287.1382,287.1382,5.0],["1984-06-19",282.8525,282.8525,278.5669,278.5669,35.0],["1984-06-20",278.5669,278.5669,278.5669,278.5669,3.0],["1984-06-21",287.1382,287.1382,287.1382,287.1382,13.0],["1984-06-22",282.8525,282.8525,282.8525,282.8525,58.0],["1984-06-25",278.5669,278.5669,274.2812,274.2812,128.0],["1984-06-26",274.2812,274.2812,274.2812,274.2812,28.0],["1984-06-27",274.2812,274.2812,274.2812,274.2812,130.0],["1984-06-28",265.71,265.71,261.4243,261.4243,38.0],["1984-06-29",261.4243,269.9956,261.4243,269.9956,58.0],["1984-07-02",274.2812,274.2812,274.2812,274.2812,28.0],["1984-07-03",274.2812,278.5669,274.2812,274.2812,90.0],["1984-07-05",274.2812,274.2812,274.2812,274.2812,0.0],["1984-07-06",274.2812,274.2812,274.2812,274.2812,10.0],["1984-07-09",274.2812,274.2812,274.2812,274.2812,15.0],["1984-07-10",282.8525,291.4238,282.8525,287.1382,40.0],["1984-07-11",282.8525,282.8525,282.8525,282.8525,8.0],["1984-07-12",282.8525,282.8525,282.8525,282.8525,0.0],["1984-07-13",282.8525,287.1382,282.8525,282.8525,45.0],["1984-07-16",282.8525,282.8525,282.8525,282.8525,45.0],["1984-07-17",282.8525,282.8525,282.8525,282.8525,33.0],["1984-07-18",287.1382,287.1382,287.1382,287.1382,168.0],["1984-07-19",282.8525,282.8525,274.2812,274.2812,215.0],["1984-07-20",274.2812,274.2812,261.4243,274.2812,205.0],["1984-07-23",274.2812,274.2812,274.2812,274.2812,53.0],["1984-07-24",265.71,265.71,265.71,265.71,28.0],["1984-07-25",265.7099,265.7099,248.5674,252.853,230.0],["1984-07-26",248.5674,248.5674,248.5674,248.5674,55.0],["1984-07-27",248.5674,248.5674,244.2817,244.2817,95.0],["1984-07-30",244.2817,248.5674,244.2817,244.2817,78.0],["1984-07-31",244.2818,244.2818,231.4248,239.9961,150.0],["1984-08-01",239.9961,239.9961,235.7105,239.9961,75.0],["1984-08-02",235.7104,235.7104,235.7104,235.7104,10.0],["1984-08-03",209.9966,209.9966,171.4258,188.5684,963.0],["1984-08-06",188.5684,201.4253,179.9971,184.2827,290.0],["1984-08-07",184.2827,197.1397,184.2827,184.2827,223.0],["1984-08-08",184.2827,184.2827,179.9971,184.2827,108.0],["1984-08-09",184.2827,188.5684,179.9971,188.5684,163.0],["1984-08-10",188.5684,188.5684,179.9971,184.2827,200.0],["1984-08-13",184.2827,184.2827,171.4258,175.7114,293.0],["1984-08-14",175.7114,175.7114,167.1401,171.4258,495.0],["1984-08-15",171.4258,179.9971,167.1401,175.7114,398.0],["1984-08-16",175.7114,188.5684,175.7114,184.2827,205.0],["1984-08-17",184.2827,184.2827,184.2827,184.2827,30.0],["1984-08-20",188.5684,192.854,188.5684,192.854,15.0],["1984-08-21",192.854,192.854,188.5684,188.5684,120.0],["1984-08-22",188.5684,188.5684,188.5684,188.5684,48.0],["1984-08-23",188.5684,192.854,184.2827,184.2827,118.0],["1984-08-24",184.2827,184.2827,184.2827,184.2827,25.0],["1984-08-27",184.2827,188.5684,184.2827,188.5684,73.0],["1984-08-28",188.5684,192.854,184.2827,184.2827,45.0],["1984-08-29",188.5684,192.854,188.5684,192.854,248.0],["1984-08-30",192.854,192.854,184.2827,188.5684,78.0],["1984-08-31",188.5684,188.5684,184.2827,184.2827,68.0],["1984-09-04",184.2827,184.2827,179.9971,184.2827,130.0],["1984-09-05",184.2827,184.2827,175.7114,175.7114,40.0],["1984-09-06",179.9971,179.9971,179.9971,179.9971,18.0],["1984-09-07",184.2827,188.5684,184.2827,188.5684,100.0],["1984-09-10",184.2827,184.2827,179.9971,179.9971,45.0],["1984-09-11",179.9971,179.9971,179.9971,179.9971,0.0],["1984-09-12",175.7114,175.7114,175.7114,175.7114,50.0],["1984-09-13",175.7114,175.7114,175.7114,175.7114,5.0],["1984-09-14",175.7114,175.7114,175.7114,175.7114,3.0],["1984-09-17",175.7114,175.7114,171.4258,171.4258,145.0],["1984-09-18",171.4258,171.4258,167.1401,171.4258,35.0],["1984-09-19",171.4258,175.7114,167.1401,167.1401,43.0],["1984-09-20",171.4258,175.7114,171.4258,171.4258,95.0],["1984-09-21",171.4258,171.4258,167.1401,167.1401,148.0],["1984-09-24",162.8545,162.8545,162.8545,162.8545,5.0],["1984-09-25",154.2832,154.2832,154.2832,154.2832,25.0],["1984-09-26",154.2832,154.2832,149.9975,154.2832,13.0],["1984-09-27",154.2832,158.5688,149.9975,158.5688,63.0],["1984-09-28",158.5688,158.5688,154.2832,158.5688,33.0],["1984-10-01",154.2832,154.2832,145.7119,145.7119,53.0],["1984-10-02",149.9976,149.9976,149.9976,149.9976,25.0],["1984-10-03",149.9975,154.2832,149.9975,154.2832,73.0],["1984-10-04",154.2832,154.2832,149.9976,149.9976,35.0],["1984-10-05",154.2832,154.2832,154.2832,154.2832,5.0],["1984-10-08",149.9976,149.9976,141.4263,141.4263,138.0],["1984-10-09",141.4263,141.4263,141.4263,141.4263,13.0],["1984-10-10",141.4263,141.4263,141.4263,141.4263,0.0],["1984-10-11",145.7119,149.9976,145.7119,149.9976,45.0],["1984-10-12",149.9976,154.2832,145.7119,145.7119,145.0],["1984-10-15",145.7119,145.7119,145.7119,145.7119,15.0],["1984-10-16",145.7119,145.7119,141.4263,145.7119,35.0],["1984-10-17",145.7119,145.7119,115.7124,128.5694,3615.0],["1984-10-18",128.5694,132.855,124.2837,128.5694,448.0],["1984-10-19",128.5694,137.1406,128.5694,128.5694,388.0],["1984-10-22",128.5694,137.1406,128.5694,128.5694,98.0],["1984-10-23",132.855,137.1406,132.855,137.1406,45.0],["1984-10-24",132.855,132.855,128.5694,132.855,58.0],["1984-10-25",132.855,132.855,128.5694,128.5694,108.0],["1984-10-26",132.855,137.1406,132.855,137.1406,50.0],["1984-10-29",137.1406,137.1406,132.855,137.1406,258.0],["1984-10-30",137.1406,145.7119,137.1406,141.4263,315.0],["1984-10-31",141.4263,145.7119,141.4263,145.7119,75.0],["1984-11-01",145.7119,149.9976,141.4263,145.7119,148.0],["1984-11-02",145.7119,145.7119,141.4263,145.7119,28.0],["1984-11-05",145.7119,145.7119,141.4263,145.7119,128.0],["1984-11-06",149.9975,154.2832,149.9975,154.2832,65.0],["1984-11-07",154.2832,154.2832,154.2832,154.2832,33.0],["1984-11-08",154.2832,158.5688,154.2832,154.2832,18.0],["1984-11-09",158.5688,158.5688,158.5688,158.5688,28.0],["1984-11-12",158.5688,158.5688,158.5688,158.5688,20.0],["1984-11-13",154.2832,154.2832,149.9976,149.9976,45.0],["1984-11-14",149.9976,149.9976,149.9976,149.9976,5.0],["1984-11-15",149.9976,154.2832,145.7119,149.9976,48.0],["1984-11-16",149.9976,154.2832,145.7119,145.7119,18.0],["1984-11-19",145.7119,145.7119,145.7119,145.7119,3.0],["1984-11-20",145.7119,145.7119,145.7119,145.7119,13.0],["1984-11-21",145.7119,149.9976,145.7119,145.7119,75.0],["1984-11-23",149.9976,149.9976,149.9976,149.9976,5.0],["1984-11-26",145.7119,145.7119,145.7119,145.7119,5.0],["1984-11-27",145.7119,145.7119,145.7119,145.7119,25.0],["1984-11-28",145.7119,145.7119,145.7119,145.7119,3.0],["1984-11-29",145.7119,145.7119,145.7119,145.7119,25.0],["1984-11-30",145.7119,149.9976,145.7119,145.7119,93.0],["1984-12-03",141.4263,141.4263,137.1406,137.1406,65.0],["1984-12-04",132.855,132.855,132.855,132.855,5.0],["1984-12-05",132.855,132.855,132.855,132.855,23.0],["1984-12-06",132.855,137.1406,132.855,137.1406,30.0],["1984-12-07",137.1406,137.1406,132.855,137.1406,13.0],["1984-12-10",137.1406,137.1406,132.855,137.1406,13.0],["1984-12-11",137.1406,137.1406,124.2837,124.2837,88.0],["1984-12-12",119.9981,119.9981,119.9981,119.9981,28.0],["1984-12-13",119.998,128.5693,119.998,124.2837,80.0],["1984-12-14",124.2837,132.855,124.2837,132.855,215.0],["1984-12-17",141.4263,149.9976,141.4263,149.9976,373.0],["1984-12-18",149.9975,162.8545,149.9975,162.8545,180.0],["1984-12-19",162.8545,167.1401,158.5688,162.8545,305.0],["1984-12-20",162.8545,171.4258,162.8545,162.8545,163.0],["1984-12-21",162.8545,162.8545,158.5688,158.5688,50.0],["1984-12-24",162.8545,167.1401,162.8545,167.1401,48.0],["1984-12-26",167.1401,171.4258,162.8545,162.8545,193.0],["1984-12-27",162.8545,167.1401,162.8545,167.1401,303.0],["1984-12-28",167.1401,167.1401,162.8545,162.8545,68.0],["1984-12-31",162.8545,167.1401,162.8545,167.1401,83.0],["1985-01-02",167.1401,167.1401,162.8545,167.1401,60.0],["1985-01-03",167.1401,167.1401,158.5688,158.5688,65.0],["1985-01-04",158.5688,162.8545,158.5688,162.8545,48.0],["1985-01-07",167.1401,167.1401,167.1401,167.1401,105.0],["1985-01-08",167.1401,167.1401,167.1401,167.1401,18.0],["1985-01-09",167.1401,167.1401,167.1401,167.1401,35.0],["1985-01-10",167.1401,167.1401,162.8545,162.8545,38.0],["1985-01-11",167.1401,167.1401,167.1401,167.1401,58.0],["1985-01-14",167.1401,167.1401,162.8545,167.1401,183.0],["1985-01-15",167.1401,167.1401,162.8545,167.1401,140.0],["1985-01-16",167.1401,171.4258,167.1401,167.1401,268.0],["1985-01-17",167.1401,171.4258,167.1401,171.4258,168.0],["1985-01-18",175.7114,175.7114,175.7114,175.7114,133.0],["1985-01-21",188.5684,201.4253,188.5684,201.4253,385.0],["1985-01-22",201.4253,209.9966,197.1396,201.4253,488.0],["1985-01-23",201.4253,201.4253,197.1396,201.4253,113.0],["1985-01-24",201.4253,201.4253,192.854,192.854,175.0],["1985-01-25",197.1396,197.1396,197.1396,197.1396,55.0],["1985-01-28",197.1396,201.4253,197.1396,197.1396,208.0],["1985-01-29",197.1396,201.4253,188.5684,188.5684,140.0],["1985-01-30",192.854,197.1396,192.854,197.1396,133.0],["1985-01-31",197.1396,197.1396,197.1396,197.1396,50.0],["1985-02-01",197.1396,197.1396,192.854,197.1396,25.0],["1985-02-04",192.854,192.854,188.5684,192.854,130.0],["1985-02-05",192.854,192.854,184.2827,184.2827,143.0],["1985-02-06",184.2827,188.5684,184.2827,188.5684,105.0],["1985-02-07",188.5684,192.854,188.5684,192.854,100.0],["1985-02-08",192.854,192.854,192.854,192.854,35.0],["1985-02-11",192.854,197.1397,192.854,192.854,413.0],["1985-02-12",192.854,197.1396,192.854,197.1396,838.0],["1985-02-13",197.1396,205.7109,197.1396,205.7109,638.0],["1985-02-14",205.7109,209.9966,197.1396,201.4253,523.0],["1985-02-15",201.4253,205.7109,201.4253,205.7109,50.0],["1985-02-19",205.7109,209.9966,201.4253,205.7109,348.0],["1985-02-20",209.9966,222.8535,209.9966,218.5679,868.0],["1985-02-21",218.5679,218.5679,218.5679,218.5679,0.0],["1985-02-22",227.1392,231.4248,227.1392,231.4248,318.0],["1985-02-25",231.4248,231.4248,222.8535,231.4248,195.0],["1985-02-26",227.1392,227.1392,218.5679,222.8535,173.0],["1985-02-27",222.8535,227.1392,209.9966,214.2823,410.0],["1985-02-28",214.2823,214.2823,209.9966,214.2823,70.0],["1985-03-01",218.5679,222.8535,218.5679,222.8535,63.0],["1985-03-04",222.8535,222.8535,214.2823,214.2823,100.0],["1985-03-05",218.5679,231.4248,218.5679,231.4248,173.0],["1985-03-06",231.4248,231.4248,222.8535,227.1392,110.0],["1985-03-07",227.1392,227.1392,222.8535,227.1392,118.0],["1985-03-08",227.1392,235.7104,227.1392,235.7104,73.0],["1985-03-11",235.7104,239.9961,235.7104,235.7104,78.0],["1985-03-12",235.7104,235.7104,231.4248,235.7104,20.0],["1985-03-13",235.7104,235.7104,218.5679,222.8535,153.0],["1985-03-14",222.8535,222.8535,218.5679,218.5679,90.0],["1985-03-15",218.5679,218.5679,205.7109,205.7109,135.0],["1985-03-18",205.7109,205.7109,197.1396,201.4253,210.0],["1985-03-19",201.4253,209.9966,197.1396,209.9966,103.0],["1985-03-20",209.9966,214.2823,205.711,214.2823,140.0],["1985-03-21",214.2822,214.2822,209.9966,209.9966,23.0],["1985-03-22",209.9966,214.2823,209.9966,214.2823,13.0],["1985-03-25",214.2822,218.5679,214.2822,218.5679,8.0],["1985-03-26",218.5679,218.5679,214.2822,218.5679,13.0],["1985-03-27",209.9966,209.9966,205.7109,205.7109,133.0],["1985-03-28",205.7109,205.7109,205.7109,205.7109,8.0],["1985-03-29",205.7109,205.7109,201.4253,201.4253,33.0],["1985-04-01",205.7109,209.9966,205.7109,205.7109,33.0],["1985-04-02",205.7109,205.7109,201.4253,201.4253,85.0],["1985-04-03",201.4253,201.4253,192.854,192.854,53.0],["1985-04-04",192.854,197.1397,192.854,192.854,33.0],["1985-04-08",192.854,192.854,192.854,192.854,5.0],["1985-04-09",192.854,197.1396,192.854,197.1396,10.0],["1985-04-10",197.1396,201.4253,197.1396,197.1396,38.0],["1985-04-11",197.1396,197.1396,197.1396,197.1396,10.0],["1985-04-12",192.854,192.854,188.5684,188.5684,73.0],["1985-04-15",184.2827,184.2827,175.7114,179.9971,123.0],["1985-04-16",179.9971,179.9971,175.7114,175.7114,113.0],["1985-04-17",175.7114,175.7114,171.4258,171.4258,103.0],["1985-04-18",167.1401,167.1401,149.9975,158.5688,468.0],["1985-04-19",158.5688,162.8545,158.5688,162.8545,215.0],["1985-04-22",162.8545,162.8545,158.5688,162.8545,98.0],["1985-04-23",162.8545,167.1401,162.8545,162.8545,95.0],["1985-04-24",162.8545,162.8545,158.5688,162.8545,113.0],["1985-04-25",162.8545,167.1401,162.8545,167.1401,93.0],["1985-04-26",167.1401,171.4258,162.8545,162.8545,190.0],["1985-04-29",167.1401,167.1401,167.1401,167.1401,15.0],["1985-04-30",167.1401,171.4258,162.8545,171.4258,28.0],["1985-05-01",171.4258,171.4258,167.1401,167.1401,8.0],["1985-05-02",167.1401,171.4258,167.1401,167.1401,18.0],["1985-05-03",167.1401,171.4258,167.1401,167.1401,13.0],["1985-05-06",162.8545,162.8545,162.8545,162.8545,38.0],["1985-05-07",162.8545,167.1401,162.8545,162.8545,95.0],["1985-05-08",162.8545,167.1401,162.8545,167.1401,43.0],["1985-05-09",167.1401,167.1401,167.1401,167.1401,28.0],["1985-05-10",167.1401,167.1401,162.8545,167.1401,120.0],["1985-05-13",167.1401,175.7114,167.1401,167.1401,118.0],["1985-05-14",167.1401,171.4258,167.1401,171.4258,50.0],["1985-05-15",171.4258,171.4258,171.4258,171.4258,15.0],["1985-05-16",171.4258,171.4258,167.1401,171.4258,35.0],["1985-05-17",171.4258,171.4258,162.8545,171.4258,113.0],["1985-05-20",171.4258,171.4258,167.1401,167.1401,33.0],["1985-05-21",167.1401,167.1401,167.1401,167.1401,5.0],["1985-05-22",167.1401,167.1401,158.5688,162.8545,30.0],["1985-05-23",158.5688,158.5688,158.5688,158.5688,3.0],["1985-05-24",158.5688,162.8545,158.5688,162.8545,15.0],["1985-05-28",162.8545,162.8545,158.5688,162.8545,63.0],["1985-05-29",158.5688,158.5688,149.9975,154.2832,128.0],["1985-05-30",154.2832,162.8545,154.2832,162.8545,45.0],["1985-05-31",162.8545,167.1401,158.5688,167.1401,38.0],["1985-06-03",167.1401,171.4258,162.8545,167.1401,115.0],["1985-06-04",167.1401,167.1401,158.5688,158.5688,48.0],["1985-06-05",162.8545,162.8545,162.8545,162.8545,38.0],["1985-06-06",162.8545,167.1401,154.2832,154.2832,125.0],["1985-06-07",154.2832,158.5688,149.9975,154.2832,20.0],["1985-06-10",149.9976,149.9976,141.4263,141.4263,128.0],["1985-06-11",149.9975,154.2832,149.9975,154.2832,370.0],["1985-06-12",158.5688,167.1401,158.5688,158.5688,130.0],["1985-06-13",158.5688,162.8545,149.9976,149.9976,100.0],["1985-06-14",149.9976,154.2832,137.1406,141.4263,358.0],["1985-06-17",141.4263,145.7119,137.1406,141.4263,125.0],["1985-06-18",141.4263,141.4263,137.1406,141.4263,43.0],["1985-06-19",141.4263,141.4263,137.1406,137.1406,35.0],["1985-06-20",137.1406,141.4263,132.855,137.1406,55.0],["1985-06-21",137.1406,137.1406,137.1406,137.1406,30.0],["1985-06-24",132.855,132.855,128.5694,132.855,168.0],["1985-06-25",132.855,132.855,128.5694,132.855,228.0],["1985-06-26",132.855,132.855,128.5694,128.5694,88.0],["1985-06-27",132.855,137.1406,132.855,132.855,45.0],["1985-06-28",132.855,137.1406,132.855,132.855,63.0],["1985-07-01",132.855,141.4263,132.855,141.4263,125.0],["1985-07-02",145.7119,154.2832,145.7119,149.9976,85.0],["1985-07-03",145.7119,145.7119,141.4263,141.4263,10.0],["1985-07-05",141.4263,141.4263,141.4263,141.4263,65.0],["1985-07-08",141.4263,145.7119,141.4263,145.7119,33.0],["1985-07-09",149.9975,154.2832,149.9975,154.2832,155.0],["1985-07-10",154.2832,154.2832,149.9976,149.9976,153.0],["1985-07-11",149.9976,158.5688,149.9976,149.9976,475.0],["1985-07-12",149.9976,154.2832,149.9976,149.9976,18.0],["1985-07-15",149.9976,149.9976,145.7119,145.7119,65.0],["1985-07-16",145.7119,149.9976,145.7119,149.9976,35.0],["1985-07-17",149.9975,154.2832,149.9975,154.2832,33.0],["1985-07-18",154.2832,158.5688,154.2832,158.5688,58.0],["1985-07-19",158.5688,158.5688,154.2832,154.2832,38.0],["1985-07-22",158.5688,171.4258,158.5688,167.1401,428.0],["1985-07-23",167.1401,167.1401,162.8545,162.8545,78.0],["1985-07-24",167.1401,171.4258,167.1401,167.1401,113.0],["1985-07-25",171.4258,179.9971,171.4258,175.7114,205.0],["1985-07-26",184.2827,188.5684,184.2827,184.2827,65.0],["1985-07-29",184.2827,184.2827,184.2827,184.2827,65.0],["1985-07-30",184.2827,192.854,184.2827,188.5684,68.0],["1985-07-31",188.5684,192.854,184.2827,184.2827,68.0],["1985-08-01",184.2827,184.2827,179.9971,184.2827,60.0],["1985-08-02",184.2827,188.5684,179.9971,188.5684,68.0],["1985-08-05",188.5684,188.5684,184.2827,184.2827,48.0],["1985-08-06",179.9971,179.9971,175.7114,179.9971,100.0],["1985-08-07",179.9971,179.9971,175.7114,175.7114,28.0],["1985-08-08",175.7114,175.7114,171.4258,175.7114,95.0],["1985-08-09",179.9971,188.5684,179.9971,184.2827,103.0],["1985-08-12",184.2827,188.5684,184.2827,188.5684,78.0],["1985-08-13",188.5684,188.5684,184.2827,184.2827,80.0],["1985-08-14",192.854,214.2822,192.854,205.7109,420.0],["1985-08-15",205.7109,214.2822,201.4253,201.4253,68.0],["1985-08-16",201.4253,201.4253,188.5684,201.4253,235.0],["1985-08-19",201.4253,205.711,192.854,192.854,130.0],["1985-08-20",192.854,197.1396,192.854,197.1396,55.0],["1985-08-21",197.1397,201.4253,192.854,192.854,98.0],["1985-08-22",188.5684,188.5684,184.2827,184.2827,103.0],["1985-08-23",184.2827,184.2827,179.9971,184.2827,110.0],["1985-08-26",184.2827,184.2827,175.7114,175.7114,58.0],["1985-08-27",175.7114,179.9971,175.7114,179.9971,38.0],["1985-08-28",179.9971,192.854,179.9971,192.854,310.0],["1985-08-29",192.854,197.1397,188.5684,192.854,73.0],["1985-08-30",188.5684,188.5684,188.5684,188.5684,25.0],["1985-09-03",188.5684,188.5684,184.2827,184.2827,23.0],["1985-09-04",188.5684,192.854,188.5684,192.854,70.0],["1985-09-05",192.854,197.1396,188.5684,197.1396,98.0],["1985-09-06",197.1396,205.7109,192.854,205.7109,168.0],["1985-09-09",205.7109,205.7109,201.4253,201.4253,198.0],["1985-09-10",205.7109,227.1392,205.7109,222.8535,360.0],["1985-09-11",222.8535,227.1392,218.5679,222.8535,488.0],["1985-09-12",222.8535,222.8535,214.2822,218.5679,165.0],["1985-09-13",218.5679,218.5679,205.7109,205.7109,148.0],["1985-09-16",214.2823,218.5679,214.2823,214.2823,65.0],["1985-09-17",214.2822,214.2822,209.9966,209.9966,100.0],["1985-09-18",209.9966,209.9966,197.1396,205.7109,135.0],["1985-09-19",205.7109,209.9966,201.4253,209.9966,155.0],["1985-09-20",209.9966,209.9966,205.7109,205.7109,30.0],["1985-09-23",205.7109,209.9966,205.7109,209.9966,63.0],["1985-09-24",209.9966,209.9966,201.4253,205.7109,123.0],["1985-09-25",205.7109,205.7109,205.7109,205.7109,53.0],["1985-09-26",205.7109,205.7109,197.1396,197.1396,108.0],["1985-09-30",192.854,192.854,184.2827,188.5684,218.0],["1985-10-01",188.5684,201.4253,188.5684,201.4253,170.0],["1985-10-02",201.4253,205.7109,197.1396,197.1396,38.0],["1985-10-03",197.1396,197.1396,188.5684,188.5684,63.0],["1985-10-04",192.854,197.1396,192.854,197.1396,33.0],["1985-10-07",197.1396,197.1396,197.1396,197.1396,13.0],["1985-10-08",197.1396,201.4253,197.1396,197.1396,60.0],["1985-10-09",197.1396,197.1396,197.1396,197.1396,18.0],["1985-10-10",197.1396,201.4253,197.1396,201.4253,48.0],["1985-10-11",201.4253,205.7109,201.4253,201.4253,50.0],["1985-10-14",205.7109,205.7109,205.7109,205.7109,50.0],["1985-10-15",205.7109,205.7109,201.4253,205.7109,73.0],["1985-10-16",205.711,214.2823,205.711,214.2823,120.0],["1985-10-17",209.9966,209.9966,209.9966,209.9966,13.0],["1985-10-18",209.9966,209.9966,205.7109,205.7109,98.0],["1985-10-21",205.7109,214.2822,205.7109,205.7109,63.0],["1985-10-22",205.7109,209.9966,205.7109,209.9966,148.0],["1985-10-23",205.7109,205.7109,201.4253,201.4253,155.0],["1985-10-24",201.4253,205.7109,201.4253,205.7109,43.0],["1985-10-25",205.7109,205.7109,201.4253,205.7109,10.0],["1985-10-28",201.4253,201.4253,197.1396,201.4253,98.0],["1985-10-29",201.4253,201.4253,201.4253,201.4253,25.0],["1985-10-30",201.4253,205.7109,201.4253,205.7109,28.0],["1985-10-31",205.7109,205.7109,201.4253,205.7109,158.0],["1985-11-01",209.9966,209.9966,209.9966,209.9966,3.0],["1985-11-04",209.9966,209.9966,201.4253,209.9966,80.0],["1985-11-05",209.9966,209.9966,205.7109,205.7109,63.0],["1985-11-06",205.7109,209.9966,205.7109,209.9966,130.0],["1985-11-07",209.9966,209.9966,209.9966,209.9966,5.0],["1985-11-08",205.7109,205.7109,201.4253,201.4253,85.0],["1985-11-11",201.4253,209.9966,201.4253,209.9966,135.0],["1985-11-12",209.9966,214.2823,205.711,214.2823,133.0],["1985-11-13",214.2822,269.9956,214.2822,261.4243,1308.0],["1985-11-14",269.9956,291.4238,269.9956,291.4238,1870.0],["1985-11-15",291.4238,291.4238,265.71,269.9956,623.0],["1985-11-18",265.71,265.71,248.5674,265.71,613.0],["1985-11-19",265.7099,265.7099,252.853,252.853,153.0],["1985-11-20",252.8531,257.1387,252.8531,257.1387,40.0],["1985-11-21",261.4243,274.2812,261.4243,269.9956,190.0],["1985-11-22",269.9956,299.9951,269.9956,295.7095,420.0],["1985-11-25",295.7095,295.7095,287.1382,291.4238,175.0],["1985-11-26",291.4238,291.4238,287.1382,291.4238,118.0],["1985-11-27",287.1382,287.1382,282.8525,287.1382,155.0],["1985-11-29",287.1382,291.4238,287.1382,291.4238,48.0],["1985-12-02",291.4238,291.4238,278.5669,278.5669,115.0],["1985-12-03",278.5669,282.8525,278.5669,278.5669,48.0],["1985-12-04",278.5669,287.1382,278.5669,287.1382,173.0],["1985-12-05",287.1382,291.4238,287.1382,291.4238,120.0],["1985-12-06",291.4238,291.4238,282.8525,291.4238,133.0],["1985-12-09",291.4238,295.7095,287.1382,287.1382,240.0],["1985-12-10",287.1382,295.7095,287.1382,287.1382,80.0],["1985-12-11",287.1382,304.2808,287.1382,304.2808,230.0],["1985-12-12",304.2808,308.5664,304.2808,304.2808,95.0],["1985-12-13",304.2808,308.5664,295.7095,299.9951,225.0],["1985-12-16",299.9951,317.1377,295.7094,308.5664,343.0],["1985-12-17",308.5664,312.8521,295.7095,299.9951,263.0],["1985-12-18",299.9951,304.2808,299.9951,304.2808,73.0],["1985-12-19",299.9951,299.9951,295.7095,299.9951,118.0],["1985-12-20",299.9951,304.2808,295.7095,295.7095,40.0],["1985-12-23",295.7095,295.7095,291.4238,291.4238,108.0],["1985-12-24",291.4238,291.4238,287.1382,287.1382,60.0],["1985-12-26",291.4238,299.9951,291.4238,299.9951,138.0],["1985-12-27",304.2808,312.8521,304.2808,312.8521,80.0],["1985-12-30",312.8521,312.8521,299.9951,304.2808,145.0],["1985-12-31",304.2808,304.2808,299.9951,304.2808,100.0],["1986-01-02",304.2808,304.2808,291.4239,295.7095,88.0],["1986-01-03",299.9951,308.5664,299.9951,304.2808,153.0],["1986-01-06",299.9951,299.9951,291.4239,295.7095,75.0],["1986-01-07",295.7095,295.7095,282.8525,287.1382,115.0],["1986-01-08",287.1382,299.9951,282.8525,287.1382,258.0],["1986-01-09",282.8525,282.8525,269.9956,278.5669,210.0],["1986-01-10",278.5669,282.8525,269.9956,274.2812,153.0],["1986-01-13",274.2812,274.2812,261.4243,269.9956,168.0],["1986-01-14",269.9956,278.5669,265.7099,278.5669,140.0],["1986-01-15",278.5669,291.4238,278.5669,291.4238,60.0],["1986-01-16",291.4239,295.7095,291.4239,295.7095,60.0],["1986-01-17",295.7095,295.7095,282.8525,287.1382,133.0],["1986-01-20",287.1382,287.1382,282.8525,287.1382,10.0],["1986-01-21",282.8525,282.8525,278.5669,282.8525,95.0],["1986-01-22",282.8525,282.8525,274.2812,282.8525,98.0],["1986-01-23",282.8525,287.1382,282.8525,287.1382,78.0],["1986-01-24",287.1382,304.2808,287.1382,304.2808,155.0],["1986-01-27",304.2808,308.5664,295.7095,304.2808,213.0],["1986-01-28",304.2808,308.5664,304.2808,304.2808,110.0],["1986-01-29",304.2808,312.8521,304.2808,312.8521,243.0],["1986-01-30",312.8521,312.8521,308.5664,312.8521,58.0],["1986-01-31",312.8521,312.8521,308.5664,312.8521,53.0],["1986-02-03",312.8521,312.8521,308.5664,312.8521,180.0],["1986-02-04",312.852,312.852,299.9951,308.5664,200.0],["1986-02-05",308.5664,312.8521,304.2808,312.8521,308.0],["1986-02-06",304.2808,304.2808,299.9951,299.9951,90.0],["1986-02-07",299.9951,308.5664,295.7095,304.2808,138.0],["1986-02-10",304.2808,304.2808,291.4239,295.7095,135.0],["1986-02-11",295.7095,317.1377,295.7095,312.8521,523.0],["1986-02-12",312.852,381.4223,312.852,364.2798,1390.0],["1986-02-13",381.4224,402.8506,381.4224,389.9937,1740.0],["1986-02-14",389.9937,389.9937,359.9942,368.5655,1460.0],["1986-02-18",372.851,389.9936,372.851,372.851,535.0],["1986-02-19",372.8511,385.708,368.5655,385.708,313.0],["1986-02-20",385.708,394.2793,377.1367,389.9937,493.0],["1986-02-21",389.9937,398.5649,385.708,394.2793,378.0],["1986-02-24",394.2793,402.8506,385.708,389.9937,420.0],["1986-02-25",389.9937,411.4219,385.708,402.8506,525.0],["1986-02-26",402.8506,407.1362,398.5649,407.1362,268.0],["1986-02-27",407.1362,411.4219,402.8506,407.1362,110.0],["1986-02-28",407.1363,407.1363,394.2793,398.565,165.0],["1986-03-03",394.2793,394.2793,385.708,389.9937,240.0],["1986-03-04",389.9937,394.2793,381.4224,385.708,350.0],["1986-03-05",385.708,385.708,377.1367,385.708,403.0],["1986-03-06",385.708,385.708,377.1367,377.1367,138.0],["1986-03-07",377.1367,381.4224,377.1367,381.4224,138.0],["1986-03-10",394.2793,424.2788,394.2793,424.2788,1465.0],["1986-03-11",449.9927,467.1353,449.9927,458.564,1135.0],["1986-03-12",458.564,492.8492,458.564,475.7066,1213.0],["1986-03-13",475.7065,484.2778,458.564,462.8496,468.0],["1986-03-14",462.8495,471.4208,462.8495,467.1352,360.0],["1986-03-17",462.8496,462.8496,449.9927,458.564,230.0],["1986-03-18",458.5639,462.8496,445.707,449.9926,280.0],["1986-03-19",449.9926,449.9926,411.4218,437.1357,463.0],["1986-03-20",437.1357,441.4214,428.5645,432.8501,225.0],["1986-03-21",432.8501,454.2783,432.8501,454.2783,450.0],["1986-03-24",449.9927,449.9927,441.4214,445.707,460.0],["1986-03-25",445.707,445.707,437.1357,441.4213,385.0],["1986-03-26",441.4214,445.707,441.4214,445.707,108.0],["1986-03-27",445.707,449.9926,441.4214,449.9926,373.0],["1986-03-31",449.9926,454.2783,445.707,449.9926,205.0],["1986-04-01",449.9927,454.2784,411.4219,415.7076,463.0],["1986-04-02",419.9932,428.5645,419.9932,419.9932,235.0],["1986-04-03",424.2788,432.8501,424.2788,432.8501,198.0],["1986-04-04",432.85,441.4213,428.5644,441.4213,108.0],["1986-04-07",441.4214,445.707,428.5644,437.1357,148.0],["1986-04-08",437.1358,445.7071,428.5645,428.5645,175.0],["1986-04-09",437.1357,445.707,437.1357,441.4213,193.0],["1986-04-10",441.4214,445.707,432.8501,445.707,168.0],["1986-04-11",445.707,445.707,437.1357,441.4213,50.0],["1986-04-14",441.4214,449.9926,432.8501,449.9926,253.0],["1986-04-15",449.9926,454.2783,445.707,449.9926,213.0],["1986-04-16",449.9927,475.7065,445.707,462.8496,603.0],["1986-04-17",462.8496,471.4209,458.564,462.8496,270.0],["1986-04-18",462.8495,471.4208,462.8495,467.1352,225.0],["1986-04-21",467.1352,467.1352,458.5639,467.1352,280.0],["1986-04-22",467.1353,518.5631,462.8497,509.9918,1055.0],["1986-04-23",509.9917,565.7051,505.7061,539.9912,998.0],["1986-04-24",544.2768,565.705,544.2768,557.1337,528.0],["1986-04-25",565.7051,612.8472,565.7051,608.5615,388.0],["1986-04-28",608.5615,608.5615,548.5625,565.7051,778.0],["1986-04-29",565.7051,565.7051,518.563,531.42,485.0],["1986-04-30",527.1343,527.1343,505.7061,518.563,395.0],["1986-05-01",518.5631,548.5626,518.5631,544.277,240.0],["1986-05-02",548.5626,578.5621,548.5626,578.5621,215.0],["1986-05-05",578.5621,591.419,565.7051,578.5621,205.0],["1986-05-06",569.9907,569.9907,561.4194,561.4194,220.0],["1986-05-07",561.4195,561.4195,544.2769,552.8482,128.0],["1986-05-08",552.8481,561.4194,548.5624,557.1337,78.0],["1986-05-09",557.1338,578.5621,552.8482,578.5621,253.0],["1986-05-12",582.8477,595.7046,582.8477,595.7046,533.0],["1986-05-13",595.7046,595.7046,587.1333,587.1333,115.0],["1986-05-14",587.1333,587.1333,569.9907,574.2764,195.0],["1986-05-15",574.2764,587.1333,557.1338,565.7051,250.0],["1986-05-16",565.7052,565.7052,544.277,544.277,160.0],["1986-05-19",544.2769,548.5625,539.9912,548.5625,68.0],["1986-05-20",548.5624,557.1337,548.5624,557.1337,145.0],["1986-05-21",557.1338,569.9907,557.1338,565.7051,140.0],["1986-05-22",565.7051,569.9907,557.1338,561.4194,75.0],["1986-05-23",561.4194,561.4194,544.2769,548.5625,185.0],["1986-05-27",548.5625,561.4194,539.9912,561.4194,153.0],["1986-05-28",565.7051,591.419,565.7051,578.5621,345.0],["1986-05-29",578.5621,587.1334,565.7051,569.9908,145.0],["1986-05-30",569.9907,578.562,561.4194,565.7051,143.0],["1986-06-02",565.7051,565.7051,539.9912,539.9912,165.0],["1986-06-03",522.8487,522.8487,488.5635,514.2774,610.0],["1986-06-04",509.9917,509.9917,488.5634,501.4204,433.0],["1986-06-05",501.4204,514.2773,492.8491,501.4204,153.0],["1986-06-06",505.7061,548.5626,505.7061,535.7056,535.0],["1986-06-09",535.7055,565.705,522.8486,557.1337,513.0],["1986-06-10",557.1338,591.419,539.9913,591.419,685.0],["1986-06-11",591.4189,591.4189,381.4224,411.4219,4180.0],["1986-06-12",411.4219,415.7075,325.709,359.9941,1983.0],["1986-06-13",368.5654,389.9937,368.5654,377.1367,935.0],["1986-06-16",377.1367,389.9937,372.8511,377.1367,528.0],["1986-06-17",377.1367,377.1367,364.2798,372.851,425.0],["1986-06-18",368.5654,368.5654,359.9941,359.9941,125.0],["1986-06-19",351.4228,351.4228,329.9946,347.1371,588.0],["1986-06-20",347.1372,355.7085,329.9946,342.8515,265.0],["1986-06-23",342.8516,342.8516,325.709,334.2803,395.0],["1986-06-24",334.2803,334.2803,325.709,329.9946,110.0],["1986-06-25",329.9946,329.9946,308.5664,317.1377,365.0],["1986-06-26",312.8521,312.8521,299.9951,312.8521,588.0],["1986-06-27",312.852,325.709,312.852,321.4233,180.0],["1986-06-30",321.4233,321.4233,317.1377,317.1377,48.0],["1986-07-01",312.8521,312.8521,278.5669,291.4238,380.0],["1986-07-02",291.4238,291.4238,269.9956,291.4238,760.0],["1986-07-03",291.4238,299.9951,287.1382,299.9951,165.0],["1986-07-07",299.9951,299.9951,274.2812,274.2812,145.0],["1986-07-08",269.9956,269.9956,252.853,261.4243,1010.0],["1986-07-09",261.4243,261.4243,257.1387,261.4243,168.0],["1986-07-10",261.4243,261.4243,231.4248,248.5674,1245.0],["1986-07-11",248.5674,265.71,248.5674,265.71,473.0],["1986-07-14",261.4243,261.4243,244.2817,244.2817,365.0],["1986-07-15",244.2817,248.5674,244.2817,244.2817,98.0],["1986-07-16",244.2817,252.853,244.2817,244.2817,53.0],["1986-07-17",244.2817,248.5674,244.2817,244.2817,88.0],["1986-07-18",248.5674,257.1387,248.5674,257.1387,48.0],["1986-07-21",257.1387,269.9956,257.1387,257.1387,165.0],["1986-07-22",261.4243,265.71,261.4243,265.71,233.0],["1986-07-23",265.71,265.71,261.4243,265.71,53.0],["1986-07-24",265.71,265.71,257.1387,261.4243,188.0],["1986-07-25",265.71,274.2812,265.71,274.2812,148.0],["1986-07-28",274.2812,274.2812,261.4243,269.9956,198.0],["1986-07-29",269.9956,278.5669,269.9956,269.9956,118.0],["1986-07-30",269.9956,274.2812,269.9956,274.2812,80.0],["1986-07-31",269.9956,269.9956,257.1387,261.4243,123.0],["1986-08-01",265.71,265.71,265.71,265.71,18.0],["1986-08-04",265.71,265.71,261.4243,265.71,23.0],["1986-08-05",265.71,265.71,257.1387,257.1387,160.0],["1986-08-06",257.1387,257.1387,252.8531,257.1387,20.0],["1986-08-07",257.1386,257.1386,252.853,252.853,103.0],["1986-08-08",252.853,261.4243,252.853,252.853,55.0],["1986-08-11",257.1387,265.71,257.1387,265.71,148.0],["1986-08-12",265.71,274.2812,265.71,274.2812,255.0],["1986-08-13",278.5669,321.4233,278.5669,312.8521,335.0],["1986-08-14",312.852,325.709,312.852,317.1377,288.0],["1986-08-15",317.1377,317.1377,304.2807,317.1377,123.0],["1986-08-18",317.1377,321.4233,308.5664,312.8521,170.0],["1986-08-19",312.852,321.4233,308.5664,321.4233,68.0],["1986-08-20",321.4233,325.709,312.852,317.1377,275.0],["1986-08-21",317.1377,317.1377,308.5664,308.5664,108.0],["1986-08-22",308.5664,317.1377,308.5664,312.8521,110.0],["1986-08-25",312.852,317.1377,312.852,317.1377,58.0],["1986-08-26",317.1377,321.4233,312.852,317.1377,48.0],["1986-08-27",312.8521,312.8521,308.5664,312.8521,55.0],["1986-08-28",312.8521,317.1377,308.5664,312.8521,75.0],["1986-08-29",312.852,317.1377,312.852,317.1377,23.0],["1986-09-02",317.1377,321.4233,312.852,317.1377,155.0],["1986-09-03",312.8521,312.8521,299.9951,304.2808,175.0],["1986-09-04",299.9951,299.9951,295.7095,299.9951,83.0],["1986-09-05",295.7095,295.7095,282.8525,287.1382,190.0],["1986-09-08",287.1382,287.1382,282.8525,287.1382,43.0],["1986-09-09",287.1382,295.7095,287.1382,295.7095,30.0],["1986-09-10",295.7095,295.7095,287.1382,295.7095,55.0],["1986-09-11",295.7095,304.2808,291.4238,299.9951,133.0],["1986-09-12",295.7095,295.7095,282.8525,287.1382,70.0],["1986-09-15",287.1382,287.1382,278.5669,287.1382,38.0],["1986-09-16",282.8525,282.8525,274.2812,274.2812,125.0],["1986-09-17",274.2812,287.1382,274.2812,274.2812,53.0],["1986-09-18",274.2812,274.2812,265.71,269.9956,88.0],["1986-09-19",269.9956,274.2812,261.4243,274.2812,58.0],["1986-09-22",269.9956,269.9956,265.71,269.9956,40.0],["1986-09-23",274.2812,274.2812,274.2812,274.2812,15.0],["1986-09-24",274.2812,278.5669,274.2812,278.5669,10.0],["1986-09-25",278.5669,278.5669,274.2812,278.5669,30.0],["1986-09-26",282.8525,291.4238,282.8525,291.4238,88.0],["1986-09-29",287.1382,287.1382,282.8525,282.8525,25.0],["1986-09-30",282.8525,282.8525,278.5669,278.5669,38.0],["1986-10-01",282.8525,282.8525,282.8525,282.8525,30.0],["1986-10-02",282.8525,291.4238,278.5669,278.5669,130.0],["1986-10-03",278.5669,282.8525,278.5669,278.5669,50.0],["1986-10-06",278.5669,287.1382,278.5669,282.8525,105.0],["1986-10-07",282.8525,282.8525,274.2812,278.5669,35.0],["1986-10-08",278.5669,278.5669,274.2812,278.5669,53.0],["1986-10-09",278.5669,278.5669,274.2812,278.5669,30.0],["1986-10-10",274.2812,274.2812,269.9956,269.9956,68.0],["1986-10-13",269.9956,274.2812,269.9956,274.2812,23.0],["1986-10-14",274.2812,274.2812,274.2812,274.2812,53.0],["1986-10-15",274.2812,274.2812,274.2812,274.2812,0.0],["1986-10-16",274.2812,274.2812,274.2812,274.2812,0.0],["1986-10-17",274.2812,274.2812,274.2812,274.2812,0.0],["1986-10-20",265.71,265.71,257.1387,261.4243,130.0],["1986-10-21",261.4243,265.71,257.1387,257.1387,143.0],["1986-10-22",257.1387,265.71,252.8531,257.1387,478.0],["1986-10-23",261.4243,261.4243,261.4243,261.4243,23.0],["1986-10-24",257.1387,257.1387,252.8531,257.1387,50.0],["1986-10-27",257.1387,257.1387,252.8531,257.1387,35.0],["1986-10-28",257.1387,257.1387,252.8531,257.1387,18.0],["1986-10-29",257.1387,261.4243,244.2817,261.4243,228.0],["1986-10-30",261.4243,265.71,257.1387,257.1387,115.0],["1986-10-31",257.1387,261.4243,257.1387,257.1387,38.0],["1986-11-03",257.1387,261.4243,257.1387,261.4243,50.0],["1986-11-04",261.4243,261.4243,257.1387,257.1387,28.0],["1986-11-05",257.1387,257.1387,252.8531,257.1387,43.0],["1986-11-06",257.1387,265.71,252.853,261.4243,160.0],["1986-11-07",261.4243,261.4243,257.1387,261.4243,73.0],["1986-11-10",261.4243,261.4243,257.1387,261.4243,240.0],["1986-11-11",261.4243,261.4243,261.4243,261.4243,50.0],["1986-11-12",257.1387,257.1387,248.5674,248.5674,143.0],["1986-11-13",244.2817,244.2817,231.4248,235.7104,215.0],["1986-11-14",235.7104,239.9961,235.7104,235.7104,43.0],["1986-11-17",235.7105,239.9961,231.4248,239.9961,105.0],["1986-11-18",239.9961,244.2818,235.7105,239.9961,65.0],["1986-11-19",235.7104,235.7104,227.1392,235.7104,110.0],["1986-11-20",235.7104,235.7104,231.4248,235.7104,38.0],["1986-11-21",231.4248,231.4248,227.1392,231.4248,48.0],["1986-11-24",227.1392,227.1392,227.1392,227.1392,23.0],["1986-11-25",227.1392,239.9961,227.1392,239.9961,480.0],["1986-11-26",235.7104,235.7104,222.8535,235.7104,550.0],["1986-11-28",231.4248,231.4248,231.4248,231.4248,40.0],["1986-12-01",231.4248,231.4248,227.1392,231.4248,70.0],["1986-12-02",231.4248,235.7104,227.1392,231.4248,120.0],["1986-12-03",231.4248,239.9961,231.4248,239.9961,95.0],["1986-12-04",239.9961,257.1387,239.9961,257.1387,138.0],["1986-12-05",257.1387,261.4243,252.853,261.4243,138.0],["1986-12-08",252.853,252.853,248.5674,248.5674,100.0],["1986-12-09",248.5674,252.853,248.5674,248.5674,63.0],["1986-12-10",248.5674,248.5674,235.7105,239.9961,173.0],["1986-12-11",239.9961,239.9961,235.7105,239.9961,205.0],["1986-12-12",239.9961,239.9961,235.7104,235.7104,65.0],["1986-12-15",231.4248,231.4248,231.4248,231.4248,30.0],["1986-12-16",231.4248,235.7104,231.4248,235.7104,75.0],["1986-12-17",235.7104,239.9961,231.4248,231.4248,68.0],["1986-12-18",231.4248,235.7104,231.4248,231.4248,63.0],["1986-12-19",231.4248,231.4248,231.4248,231.4248,20.0],["1986-12-22",231.4248,235.7104,227.1392,231.4248,210.0],["1986-12-23",231.4248,235.7104,227.1392,235.7104,175.0],["1986-12-24",235.7104,235.7104,231.4248,235.7104,148.0],["1986-12-26",235.7104,235.7104,227.1392,235.7104,80.0],["1986-12-29",235.7104,235.7104,227.1392,235.7104,135.0],["1986-12-30",235.7104,235.7104,227.1392,227.1392,143.0],["1986-12-31",227.1392,239.9961,227.1392,227.1392,155.0],["1987-01-02",235.7104,235.7104,235.7104,235.7104,25.0],["1987-01-05",239.9961,248.5674,239.9961,248.5674,55.0],["1987-01-06",252.853,257.1386,252.853,252.853,155.0],["1987-01-07",252.853,252.853,244.2817,244.2817,153.0],["1987-01-08",244.2817,257.1387,244.2817,248.5674,90.0],["1987-01-09",252.853,257.1386,252.853,252.853,30.0],["1987-01-12",257.1387,265.71,257.1387,265.71,85.0],["1987-01-13",265.71,265.71,257.1387,265.71,233.0],["1987-01-14",265.71,304.2808,265.71,295.7095,830.0],["1987-01-15",299.9951,317.1377,299.9951,304.2808,400.0],["1987-01-16",299.9951,299.9951,282.8525,282.8525,365.0],["1987-01-19",282.8526,299.9951,282.8526,295.7095,85.0],["1987-01-20",295.7095,304.2808,295.7095,299.9951,270.0],["1987-01-21",299.9951,304.2808,291.4238,291.4238,320.0],["1987-01-22",291.4238,295.7095,282.8525,291.4238,128.0],["1987-01-23",291.4238,291.4238,278.5669,278.5669,138.0],["1987-01-26",282.8525,282.8525,282.8525,282.8525,90.0],["1987-01-27",287.1382,299.9951,287.1382,299.9951,263.0],["1987-01-28",299.9951,299.9951,295.7095,299.9951,288.0],["1987-01-29",299.9951,304.2808,291.4238,299.9951,368.0],["1987-01-30",299.9951,299.9951,291.4239,295.7095,395.0],["1987-02-02",295.7095,308.5664,291.4238,304.2808,410.0],["1987-02-03",304.2808,304.2808,291.4239,295.7095,168.0],["1987-02-04",295.7095,295.7095,295.7095,295.7095,128.0],["1987-02-05",295.7095,299.9951,295.7095,299.9951,78.0],["1987-02-06",299.9951,304.2808,291.4238,299.9951,183.0],["1987-02-09",299.9951,304.2808,299.9951,304.2808,88.0],["1987-02-10",299.9951,299.9951,295.7095,299.9951,243.0],["1987-02-11",304.2807,312.852,304.2807,308.5664,143.0],["1987-02-12",304.2808,304.2808,257.1387,269.9956,570.0],["1987-02-13",261.4243,261.4243,248.5674,252.853,563.0],["1987-02-17",252.853,257.1386,252.853,252.853,163.0],["1987-02-18",252.853,252.853,244.2817,248.5674,313.0],["1987-02-19",248.5674,252.853,244.2817,252.853,180.0],["1987-02-20",257.1387,269.9956,257.1387,257.1387,235.0],["1987-02-23",257.1386,257.1386,248.5674,252.853,80.0],["1987-02-24",252.853,252.853,244.2817,248.5674,110.0],["1987-02-25",248.5674,248.5674,248.5674,248.5674,48.0],["1987-02-26",248.5674,252.853,244.2817,252.853,58.0],["1987-02-27",257.1387,261.4243,257.1387,261.4243,55.0],["1987-03-02",261.4243,261.4243,257.1387,257.1387,90.0],["1987-03-03",257.1387,261.4243,252.8531,257.1387,70.0],["1987-03-04",257.1387,261.4243,252.853,261.4243,135.0],["1987-03-05",261.4243,265.71,261.4243,265.71,53.0],["1987-03-06",265.71,265.71,257.1387,257.1387,248.0],["1987-03-09",257.1387,261.4243,257.1387,261.4243,160.0],["1987-03-10",261.4243,265.71,257.1387,265.71,140.0],["1987-03-11",269.9956,282.8525,269.9956,282.8525,153.0],["1987-03-12",282.8525,282.8525,278.5669,282.8525,95.0],["1987-03-13",282.8525,291.4238,282.8525,287.1382,93.0],["1987-03-16",287.1382,295.7095,282.8526,295.7095,290.0],["1987-03-17",295.7095,295.7095,291.4238,291.4238,48.0],["1987-03-18",291.4239,295.7095,291.4239,295.7095,345.0],["1987-03-19",291.4238,291.4238,282.8525,291.4238,225.0],["1987-03-20",291.4238,295.7095,291.4238,291.4238,50.0],["1987-03-23",291.4238,291.4238,291.4238,291.4238,48.0],["1987-03-24",287.1382,287.1382,278.5669,287.1382,120.0],["1987-03-25",282.8525,282.8525,282.8525,282.8525,210.0],["1987-03-26",282.8525,287.1382,282.8525,287.1382,275.0],["1987-03-27",287.1382,287.1382,282.8525,282.8525,35.0],["1987-03-30",282.8525,282.8525,269.9956,274.2812,123.0],["1987-03-31",278.5669,282.8525,278.5669,278.5669,53.0],["1987-04-01",278.5669,282.8525,274.2812,274.2812,63.0],["1987-04-02",278.5669,287.1382,278.5669,287.1382,195.0],["1987-04-03",287.1382,287.1382,282.8525,282.8525,55.0],["1987-04-06",282.8525,282.8525,274.2812,274.2812,203.0],["1987-04-07",274.2812,274.2812,269.9956,274.2812,55.0],["1987-04-08",269.9956,269.9956,265.71,265.71,18.0],["1987-04-09",265.71,265.71,261.4243,265.71,55.0],["1987-04-10",265.71,265.71,257.1387,261.4243,318.0],["1987-04-13",261.4243,269.9956,257.1387,269.9956,83.0],["1987-04-14",265.71,265.71,261.4243,265.71,40.0],["1987-04-15",265.71,265.71,265.71,265.71,33.0],["1987-04-16",265.71,265.71,261.4243,265.71,35.0],["1987-04-20",265.71,265.71,261.4243,265.71,63.0],["1987-04-21",261.4243,261.4243,257.1387,261.4243,40.0],["1987-04-22",261.4243,261.4243,257.1387,261.4243,68.0],["1987-04-23",257.1387,257.1387,252.8531,257.1387,108.0],["1987-04-24",257.1387,257.1387,252.8531,257.1387,35.0],["1987-04-27",252.853,252.853,248.5674,252.853,103.0],["1987-04-28",248.5674,248.5674,244.2817,244.2817,153.0],["1987-04-29",248.5674,248.5674,248.5674,248.5674,15.0],["1987-04-30",248.5674,248.5674,248.5674,248.5674,33.0],["1987-05-01",248.5674,252.853,244.2817,252.853,165.0],["1987-05-04",252.8531,257.1387,248.5674,257.1387,28.0],["1987-05-05",257.1386,257.1386,248.5674,252.853,103.0],["1987-05-06",252.853,252.853,248.5674,252.853,75.0],["1987-05-07",252.853,252.853,248.5674,252.853,50.0],["1987-05-08",252.853,252.853,248.5674,252.853,45.0],["1987-05-11",252.853,252.853,248.5674,252.853,30.0],["1987-05-12",252.853,252.853,248.5674,252.853,33.0],["1987-05-13",252.853,252.853,248.5674,248.5674,20.0],["1987-05-14",248.5674,248.5674,244.2817,248.5674,110.0],["1987-05-15",244.2817,244.2817,244.2817,244.2817,68.0],["1987-05-18",244.2817,244.2817,244.2817,244.2817,18.0],["1987-05-19",244.2818,248.5674,239.9961,239.9961,140.0],["1987-05-20",239.9961,248.5674,239.9961,248.5674,50.0],["1987-05-21",244.2817,244.2817,244.2817,244.2817,48.0],["1987-05-22",244.2817,252.853,244.2817,252.853,28.0],["1987-05-26",248.5674,248.5674,244.2817,248.5674,60.0],["1987-05-27",248.5674,252.853,248.5674,252.853,40.0],["1987-05-28",248.5674,248.5674,248.5674,248.5674,25.0],["1987-05-29",248.5674,252.853,244.2817,252.853,105.0],["1987-06-01",252.853,261.4243,252.853,261.4243,80.0],["1987-06-02",261.4243,261.4243,257.1387,257.1387,53.0],["1987-06-03",257.1386,261.4243,252.853,252.853,50.0],["1987-06-04",252.853,257.1386,252.853,252.853,73.0],["1987-06-05",252.8531,257.1387,252.8531,257.1387,10.0],["1987-06-08",252.853,252.853,252.853,252.853,15.0],["1987-06-09",252.853,257.1386,252.853,252.853,8.0],["1987-06-10",252.853,261.4243,252.853,261.4243,53.0],["1987-06-11",257.1387,257.1387,252.8531,257.1387,35.0],["1987-06-12",257.1386,257.1386,252.853,252.853,28.0],["1987-06-15",257.1387,261.4243,257.1387,257.1387,18.0],["1987-06-16",252.853,252.853,248.5674,248.5674,128.0],["1987-06-17",248.5674,248.5674,248.5674,248.5674,5.0],["1987-06-18",248.5674,248.5674,244.2817,248.5674,133.0],["1987-06-19",248.5674,252.853,244.2817,252.853,50.0],["1987-06-22",252.853,252.853,248.5674,252.853,68.0],["1987-06-23",248.5674,248.5674,248.5674,248.5674,85.0],["1987-06-24",248.5674,252.853,248.5674,248.5674,40.0],["1987-06-25",248.5674,252.853,248.5674,252.853,60.0],["1987-06-26",252.853,252.853,252.853,252.853,33.0],["1987-06-29",248.5674,248.5674,248.5674,248.5674,90.0],["1987-06-30",248.5674,248.5674,244.2817,248.5674,128.0],["1987-07-01",248.5674,248.5674,244.2817,248.5674,28.0],["1987-07-02",248.5674,252.853,244.2817,252.853,55.0],["1987-07-06",252.853,252.853,248.5674,252.853,70.0],["1987-07-07",248.5674,248.5674,248.5674,248.5674,23.0],["1987-07-08",248.5674,248.5674,244.2817,244.2817,55.0],["1987-07-09",248.5674,248.5674,248.5674,248.5674,63.0],["1987-07-10",248.5674,248.5674,244.2817,248.5674,55.0],["1987-07-13",244.2817,244.2817,239.9961,244.2817,133.0],["1987-07-14",244.2817,244.2817,239.9961,244.2817,23.0],["1987-07-15",244.2817,257.1386,239.9961,252.853,310.0],["1987-07-16",252.8531,269.9956,252.8531,265.71,125.0],["1987-07-17",265.71,265.71,257.1387,257.1387,30.0],["1987-07-20",252.853,252.853,244.2817,248.5674,68.0],["1987-07-21",248.5674,248.5674,244.2817,248.5674,63.0],["1987-07-22",248.5674,252.853,248.5674,248.5674,53.0],["1987-07-23",248.5674,248.5674,248.5674,248.5674,23.0],["1987-07-24",248.5674,248.5674,244.2817,244.2817,8.0],["1987-07-27",244.2817,248.5674,244.2817,248.5674,23.0],["1987-07-28",248.5674,248.5674,248.5674,248.5674,0.0],["1987-07-29",248.5674,248.5674,248.5674,248.5674,8.0],["1987-07-30",248.5674,248.5674,244.2817,248.5674,73.0],["1987-07-31",248.5674,248.5674,244.2817,248.5674,53.0],["1987-08-03",248.5674,248.5674,248.5674,248.5674,25.0],["1987-08-04",244.2817,244.2817,244.2817,244.2817,143.0],["1987-08-05",244.2817,244.2817,244.2817,244.2817,25.0],["1987-08-06",244.2817,244.2817,244.2817,244.2817,15.0],["1987-08-07",244.2817,244.2817,244.2817,244.2817,15.0],["1987-08-10",244.2817,248.5674,239.9961,244.2817,158.0],["1987-08-11",244.2817,252.853,244.2817,248.5674,280.0],["1987-08-12",248.5674,252.853,244.2817,252.853,105.0],["1987-08-13",248.5674,248.5674,248.5674,248.5674,38.0],["1987-08-14",248.5674,248.5674,244.2817,244.2817,68.0],["1987-08-17",244.2817,248.5674,244.2817,248.5674,75.0],["1987-08-18",244.2817,244.2817,244.2817,244.2817,48.0],["1987-08-19",244.2817,252.853,244.2817,252.853,50.0],["1987-08-20",252.853,252.853,244.2817,248.5674,108.0],["1987-08-21",248.5674,252.853,248.5674,252.853,43.0],["1987-08-24",248.5674,248.5674,248.5674,248.5674,13.0],["1987-08-25",248.5674,252.853,248.5674,252.853,183.0],["1987-08-26",252.8531,261.4243,252.8531,257.1387,220.0],["1987-08-27",257.1387,257.1387,257.1387,257.1387,25.0],["1987-08-28",257.1387,257.1387,252.8531,257.1387,18.0],["1987-08-31",257.1387,257.1387,252.8531,257.1387,30.0],["1987-09-01",252.853,252.853,252.853,252.853,28.0],["1987-09-02",248.5674,248.5674,239.9961,248.5674,493.0],["1987-09-03",248.5674,248.5674,244.2817,248.5674,30.0],["1987-09-04",252.853,252.853,252.853,252.853,35.0],["1987-09-08",248.5674,248.5674,248.5674,248.5674,3.0],["1987-09-09",248.5674,248.5674,248.5674,248.5674,3.0],["1987-09-10",248.5674,252.853,248.5674,252.853,80.0],["1987-09-11",252.8531,261.4243,252.8531,257.1387,18.0],["1987-09-14",257.1386,257.1386,248.5674,252.853,73.0],["1987-09-15",252.853,252.853,252.853,252.853,8.0],["1987-09-16",252.853,261.4243,252.853,261.4243,188.0],["1987-09-17",261.4243,265.71,257.1387,265.71,173.0],["1987-09-18",265.71,265.71,261.4243,261.4243,55.0],["1987-09-21",265.71,269.9956,265.71,269.9956,155.0],["1987-09-22",269.9956,269.9956,265.71,269.9956,75.0],["1987-09-23",265.71,265.71,265.71,265.71,13.0],["1987-09-24",265.71,265.71,265.71,265.71,3.0],["1987-09-25",265.71,265.71,265.71,265.71,43.0],["1987-09-28",265.71,265.71,265.71,265.71,3.0],["1987-09-29",261.4243,261.4243,261.4243,261.4243,70.0],["1987-09-30",261.4243,261.4243,261.4243,261.4243,0.0],["1987-10-01",261.4243,265.71,261.4243,265.71,13.0],["1987-10-02",265.71,265.71,265.71,265.71,0.0],["1987-10-05",265.71,269.9956,261.4243,265.71,100.0],["1987-10-06",265.71,269.9956,265.71,269.9956,25.0],["1987-10-07",265.71,265.71,265.71,265.71,25.0],["1987-10-08",265.71,265.71,261.4243,265.71,13.0],["1987-10-09",261.4243,261.4243,261.4243,261.4243,48.0],["1987-10-12",261.4243,261.4243,257.1387,257.1387,195.0],["1987-10-13",257.1387,261.4243,257.1387,261.4243,80.0],["1987-10-14",261.4243,261.4243,261.4243,261.4243,0.0],["1987-10-15",257.1387,257.1387,257.1387,257.1387,3.0],["1987-10-16",257.1386,257.1386,252.853,252.853,83.0],["1987-10-19",248.5674,248.5674,231.4248,231.4248,1840.0],["1987-10-20",231.4248,235.7104,218.5679,218.5679,633.0],["1987-10-21",218.5678,244.2817,218.5678,244.2817,260.0],["1987-10-22",244.2818,244.2818,235.7105,239.9961,365.0],["1987-10-23",239.9961,248.5674,239.9961,239.9961,135.0],["1987-10-26",239.9961,239.9961,235.7104,235.7104,398.0],["1987-10-27",235.7105,239.9961,235.7105,239.9961,180.0],["1987-10-28",235.7104,235.7104,218.5679,222.8535,285.0],["1987-10-29",222.8535,222.8535,218.5679,222.8535,55.0],["1987-10-30",218.5679,218.5679,214.2822,218.5679,2910.0],["1987-11-02",218.5679,222.8535,214.2822,222.8535,90.0],["1987-11-03",222.8535,222.8535,218.5679,218.5679,48.0],["1987-11-04",218.5679,218.5679,218.5679,218.5679,0.0],["1987-11-05",218.5679,218.5679,218.5679,218.5679,65.0],["1987-11-06",218.5679,218.5679,218.5679,218.5679,5.0],["1987-11-09",218.5679,218.5679,214.2823,214.2823,223.0],["1987-11-10",214.2823,214.2823,214.2823,214.2823,43.0],["1987-11-11",214.2823,214.2823,214.2823,214.2823,30.0],["1987-11-12",214.2823,214.2823,214.2823,214.2823,8.0],["1987-11-13",214.2822,222.8535,214.2822,218.5679,65.0],["1987-11-16",218.5679,227.1392,218.5679,227.1392,50.0],["1987-11-17",227.1392,227.1392,222.8535,227.1392,93.0],["1987-11-18",222.8535,222.8535,222.8535,222.8535,45.0],["1987-11-19",222.8535,222.8535,218.5679,218.5679,50.0],["1987-11-20",218.5679,218.5679,218.5679,218.5679,0.0],["1987-11-23",218.5679,218.5679,214.2822,218.5679,53.0],["1987-11-24",218.5679,218.5679,214.2822,218.5679,55.0],["1987-11-25",214.2822,214.2822,205.7109,209.9966,115.0],["1987-11-27",209.9966,209.9966,201.4253,205.7109,93.0],["1987-11-30",205.7109,205.7109,205.7109,205.7109,30.0],["1987-12-01",205.711,205.711,179.9971,184.2827,343.0],["1987-12-02",184.2827,184.2827,162.8545,175.7114,325.0],["1987-12-03",175.7114,184.2827,162.8545,175.7114,295.0],["1987-12-04",175.7114,175.7114,175.7114,175.7114,55.0],["1987-12-07",175.7114,184.2827,175.7114,184.2827,85.0],["1987-12-08",179.9971,179.9971,175.7114,179.9971,93.0],["1987-12-09",184.2827,192.854,184.2827,192.854,58.0],["1987-12-10",188.5684,188.5684,188.5684,188.5684,35.0],["1987-12-11",192.854,201.4253,192.854,201.4253,63.0],["1987-12-14",201.4253,201.4253,197.1396,201.4253,50.0],["1987-12-15",201.4253,205.7109,201.4253,201.4253,25.0],["1987-12-16",201.4253,205.7109,201.4253,201.4253,43.0],["1987-12-17",201.4253,205.7109,201.4253,201.4253,100.0],["1987-12-18",201.4253,201.4253,201.4253,201.4253,68.0],["1987-12-21",201.4253,201.4253,201.4253,201.4253,40.0],["1987-12-22",201.4253,205.7109,201.4253,205.7109,78.0],["1987-12-23",205.7109,205.7109,201.4253,205.7109,85.0],["1987-12-24",205.7109,209.9966,201.4253,209.9966,35.0],["1987-12-28",205.7109,205.7109,201.4253,201.4253,38.0],["1987-12-29",201.4253,201.4253,201.4253,201.4253,15.0],["1987-12-30",197.1396,197.1396,197.1396,197.1396,83.0],["1987-12-31",197.1396,201.4253,192.854,201.4253,380.0],["1988-01-04",205.7109,209.9966,205.7109,209.9966,163.0],["1988-01-05",214.2823,214.2823,214.2823,214.2823,25.0],["1988-01-06",218.5679,218.5679,218.5679,218.5679,35.0],["1988-01-07",218.5679,218.5679,214.2822,218.5679,15.0],["1988-01-08",214.2823,214.2823,214.2823,214.2823,13.0],["1988-01-11",209.9966,209.9966,205.7109,209.9966,38.0],["1988-01-12",209.9966,209.9966,209.9966,209.9966,13.0],["1988-01-13",209.9966,218.5679,209.9966,218.5679,38.0],["1988-01-14",218.5679,218.5679,218.5679,218.5679,0.0],["1988-01-15",209.9966,209.9966,209.9966,209.9966,28.0],["1988-01-18",205.7109,205.7109,205.7109,205.7109,28.0],["1988-01-19",205.7109,209.9966,205.7109,209.9966,53.0],["1988-01-20",205.7109,205.7109,205.7109,205.7109,10.0],["1988-01-21",209.9966,209.9966,209.9966,209.9966,13.0],["1988-01-22",209.9966,209.9966,209.9966,209.9966,10.0],["1988-01-25",214.2823,218.5679,214.2823,214.2823,203.0],["1988-01-26",218.5679,218.5679,218.5679,218.5679,13.0],["1988-01-27",214.2823,214.2823,214.2823,214.2823,30.0],["1988-01-28",218.5679,222.8535,218.5679,218.5679,115.0],["1988-01-29",214.2823,214.2823,214.2823,214.2823,50.0],["1988-02-01",214.2822,218.5679,201.4253,201.4253,173.0],["1988-02-02",201.4253,205.7109,201.4253,201.4253,30.0],["1988-02-03",205.7109,205.7109,205.7109,205.7109,25.0],["1988-02-04",205.7109,205.7109,201.4253,205.7109,105.0],["1988-02-05",205.7109,205.7109,205.7109,205.7109,0.0],["1988-02-08",205.7109,205.7109,205.7109,205.7109,0.0],["1988-02-09",205.7109,205.7109,205.7109,205.7109,105.0],["1988-02-10",205.7109,205.7109,205.7109,205.7109,0.0],["1988-02-11",205.7109,205.7109,205.7109,205.7109,23.0],["1988-02-12",209.9966,209.9966,209.9966,209.9966,13.0],["1988-02-16",209.9966,209.9966,205.7109,209.9966,45.0],["1988-02-17",209.9966,209.9966,205.7109,205.7109,145.0],["1988-02-18",205.7109,205.7109,205.7109,205.7109,0.0],["1988-02-19",205.7109,205.7109,201.4253,201.4253,260.0],["1988-02-22",205.7109,205.7109,205.7109,205.7109,63.0],["1988-02-23",205.7109,205.7109,205.7109,205.7109,25.0],["1988-02-24",205.7109,205.7109,205.7109,205.7109,30.0],["1988-02-25",209.9966,214.2822,209.9966,209.9966,78.0],["1988-02-26",209.9966,209.9966,209.9966,209.9966,10.0],["1988-02-29",209.9966,214.2822,209.9966,209.9966,33.0],["1988-03-01",209.9966,214.2822,209.9966,209.9966,50.0],["1988-03-02",209.9966,214.2823,209.9966,214.2823,45.0],["1988-03-03",214.2823,214.2823,214.2823,214.2823,15.0],["1988-03-04",214.2823,214.2823,214.2823,214.2823,0.0],["1988-03-07",214.2823,214.2823,214.2823,214.2823,13.0],["1988-03-08",214.2823,218.5679,214.2823,214.2823,38.0],["1988-03-09",214.2823,214.2823,214.2823,214.2823,25.0],["1988-03-10",214.2822,218.5679,214.2822,218.5679,13.0],["1988-03-11",214.2823,214.2823,214.2823,214.2823,25.0],["1988-03-14",214.2823,214.2823,214.2823,214.2823,75.0],["1988-03-15",218.5679,218.5679,218.5679,218.5679,8.0],["1988-03-16",218.5679,218.5679,218.5679,218.5679,75.0],["1988-03-17",218.5679,218.5679,218.5679,218.5679,18.0],["1988-03-18",214.2823,214.2823,214.2823,214.2823,13.0],["1988-03-21",214.2822,218.5679,214.2822,218.5679,13.0],["1988-03-22",218.5679,218.5679,218.5679,218.5679,0.0],["1988-03-23",218.5679,218.5679,214.2822,218.5679,60.0],["1988-03-24",218.5679,218.5679,214.2822,218.5679,13.0],["1988-03-25",218.5679,218.5679,214.2822,218.5679,33.0],["1988-03-28",214.2823,214.2823,214.2823,214.2823,53.0],["1988-03-29",214.2823,214.2823,214.2823,214.2823,0.0],["1988-03-30",214.2823,214.2823,214.2823,214.2823,13.0],["1988-03-31",214.2822,218.5679,214.2822,218.5679,33.0],["1988-04-04",227.1392,235.7104,227.1392,235.7104,120.0],["1988-04-05",235.7104,235.7104,227.1392,227.1392,40.0],["1988-04-06",231.4248,239.9961,231.4248,239.9961,40.0],["1988-04-07",239.9961,244.2817,239.9961,244.2817,108.0],["1988-04-08",244.2817,248.5674,244.2817,248.5674,40.0],["1988-04-11",248.5674,261.4243,248.5674,261.4243,138.0],["1988-04-12",265.71,274.2812,265.71,274.2812,303.0],["1988-04-13",274.2812,278.5669,265.71,269.9956,110.0],["1988-04-14",269.9956,274.2812,269.9956,269.9956,70.0],["1988-04-15",269.9956,269.9956,265.71,269.9956,45.0],["1988-04-18",269.9956,269.9956,265.71,269.9956,70.0],["1988-04-19",269.9956,269.9956,269.9956,269.9956,25.0],["1988-04-20",269.9956,274.2812,265.71,269.9956,73.0],["1988-04-21",269.9956,269.9956,265.71,269.9956,28.0],["1988-04-22",269.9956,269.9956,261.4243,265.71,60.0],["1988-04-25",261.4243,261.4243,261.4243,261.4243,33.0],["1988-04-26",261.4243,265.71,261.4243,265.71,30.0],["1988-04-27",265.71,265.71,261.4243,265.71,63.0],["1988-04-28",265.71,265.71,265.71,265.71,0.0],["1988-04-29",269.9956,278.5669,269.9956,278.5669,203.0],["1988-05-02",274.2812,274.2812,269.9956,269.9956,58.0],["1988-05-03",265.71,265.71,261.4243,265.71,35.0],["1988-05-04",265.71,265.71,265.71,265.71,0.0],["1988-05-05",265.71,265.71,257.1387,257.1387,50.0],["1988-05-06",252.853,252.853,252.853,252.853,35.0],["1988-05-09",252.8531,257.1387,252.8531,257.1387,8.0],["1988-05-10",257.1387,257.1387,252.8531,257.1387,8.0],["1988-05-11",257.1387,257.1387,257.1387,257.1387,0.0],["1988-05-12",252.853,252.853,252.853,252.853,23.0],["1988-05-13",248.5674,248.5674,239.9961,239.9961,148.0],["1988-05-16",239.9961,244.2817,239.9961,244.2817,53.0],["1988-05-17",244.2817,248.5674,244.2817,248.5674,33.0],["1988-05-18",244.2818,244.2818,239.9961,239.9961,18.0],["1988-05-19",239.9961,239.9961,235.7105,239.9961,25.0],["1988-05-20",239.9961,239.9961,239.9961,239.9961,25.0],["1988-05-23",239.9961,239.9961,235.7104,235.7104,28.0],["1988-05-24",235.7104,235.7104,231.4248,231.4248,15.0],["1988-05-25",231.4248,231.4248,227.1392,231.4248,75.0],["1988-05-26",231.4248,231.4248,231.4248,231.4248,0.0],["1988-05-27",231.4248,231.4248,231.4248,231.4248,0.0],["1988-05-31",231.4248,231.4248,231.4248,231.4248,30.0],["1988-06-01",231.4248,235.7104,231.4248,235.7104,23.0],["1988-06-02",231.4248,231.4248,231.4248,231.4248,50.0],["1988-06-03",231.4248,231.4248,227.1392,231.4248,15.0],["1988-06-06",231.4248,231.4248,231.4248,231.4248,10.0],["1988-06-07",227.1392,227.1392,227.1392,227.1392,20.0],["1988-06-08",227.1392,227.1392,227.1392,227.1392,8.0],["1988-06-09",227.1392,231.4248,227.1392,231.4248,38.0],["1988-06-10",231.4248,231.4248,227.1392,227.1392,23.0],["1988-06-13",227.1392,231.4248,227.1392,227.1392,18.0],["1988-06-14",227.1392,227.1392,227.1392,227.1392,13.0],["1988-06-15",227.1392,231.4248,227.1392,231.4248,40.0],["1988-06-16",235.7105,239.9961,235.7105,239.9961,93.0],["1988-06-17",239.9961,257.1387,239.9961,257.1387,85.0],["1988-06-20",257.1387,261.4243,257.1387,261.4243,45.0],["1988-06-21",261.4243,261.4243,257.1387,261.4243,35.0],["1988-06-22",257.1387,257.1387,257.1387,257.1387,15.0],["1988-06-23",261.4243,261.4243,261.4243,261.4243,35.0],["1988-06-24",257.1387,257.1387,257.1387,257.1387,43.0],["1988-06-27",257.1387,257.1387,257.1387,257.1387,5.0],["1988-06-28",257.1387,257.1387,257.1387,257.1387,0.0],["1988-06-29",252.853,252.853,252.853,252.853,8.0],["1988-06-30",257.1387,257.1387,257.1387,257.1387,68.0],["1988-07-01",257.1387,261.4243,257.1387,257.1387,18.0],["1988-07-05",257.1387,257.1387,252.8531,257.1387,13.0],["1988-07-06",252.853,252.853,235.7104,235.7104,100.0],["1988-07-07",239.9961,239.9961,239.9961,239.9961,18.0],["1988-07-08",239.9961,239.9961,239.9961,239.9961,0.0],["1988-07-11",239.9961,239.9961,235.7104,235.7104,68.0],["1988-07-12",235.7104,235.7104,235.7104,235.7104,88.0],["1988-07-13",239.9961,239.9961,239.9961,239.9961,10.0],["1988-07-14",235.7104,235.7104,235.7104,235.7104,125.0],["1988-07-15",239.9961,239.9961,239.9961,239.9961,3.0],["1988-07-18",239.9961,239.9961,235.7105,239.9961,13.0],["1988-07-19",239.9961,248.5674,235.7104,248.5674,38.0],["1988-07-20",257.1387,261.4243,257.1387,261.4243,55.0],["1988-07-21",261.4243,261.4243,261.4243,261.4243,3.0],["1988-07-22",261.4243,261.4243,257.1387,261.4243,5.0],["1988-07-25",261.4243,261.4243,252.8531,257.1387,55.0],["1988-07-26",261.4243,261.4243,261.4243,261.4243,13.0],["1988-07-27",252.853,252.853,252.853,252.853,30.0],["1988-07-28",257.1387,257.1387,257.1387,257.1387,3.0],["1988-07-29",252.853,252.853,252.853,252.853,15.0],["1988-08-01",257.1387,257.1387,257.1387,257.1387,13.0],["1988-08-02",257.1387,257.1387,257.1387,257.1387,10.0],["1988-08-03",257.1387,261.4243,257.1387,261.4243,18.0],["1988-08-04",261.4243,261.4243,257.1387,261.4243,40.0],["1988-08-05",261.4243,261.4243,252.853,252.853,33.0],["1988-08-08",257.1387,257.1387,257.1387,257.1387,25.0],["1988-08-09",257.1387,261.4243,257.1387,261.4243,28.0],["1988-08-10",261.4243,261.4243,252.853,261.4243,88.0],["1988-08-11",261.4243,261.4243,261.4243,261.4243,0.0],["1988-08-12",257.1387,257.1387,257.1387,257.1387,25.0],["1988-08-15",257.1387,257.1387,257.1387,257.1387,5.0],["1988-08-16",257.1387,257.1387,257.1387,257.1387,15.0],["1988-08-17",261.4243,261.4243,261.4243,261.4243,3.0],["1988-08-18",257.1386,257.1386,252.853,252.853,53.0],["1988-08-19",252.853,252.853,248.5674,252.853,20.0],["1988-08-22",252.8531,257.1387,248.5674,257.1387,35.0],["1988-08-23",257.1387,261.4243,257.1387,261.4243,38.0],["1988-08-24",261.4243,265.71,257.1387,265.71,108.0],["1988-08-25",261.4243,261.4243,261.4243,261.4243,3.0],["1988-08-26",261.4243,261.4243,257.1387,257.1387,28.0],["1988-08-29",257.1387,257.1387,257.1387,257.1387,20.0],["1988-08-30",257.1387,257.1387,257.1387,257.1387,15.0],["1988-08-31",257.1387,257.1387,252.8531,257.1387,20.0],["1988-09-01",252.853,252.853,248.5674,248.5674,28.0],["1988-09-02",252.853,257.1386,252.853,252.853,30.0],["1988-09-06",252.8531,257.1387,252.8531,257.1387,10.0],["1988-09-07",252.853,252.853,252.853,252.853,153.0],["1988-09-08",252.8531,257.1387,252.8531,257.1387,30.0],["1988-09-09",252.853,252.853,248.5674,252.853,53.0],["1988-09-12",248.5674,248.5674,248.5674,248.5674,13.0],["1988-09-13",248.5674,248.5674,248.5674,248.5674,8.0],["1988-09-14",248.5674,252.853,248.5674,248.5674,55.0],["1988-09-15",248.5674,252.853,248.5674,248.5674,30.0],["1988-09-16",252.8531,257.1387,252.8531,257.1387,88.0],["1988-09-19",257.1387,265.71,257.1387,265.71,185.0],["1988-09-20",265.71,269.9956,265.71,269.9956,93.0],["1988-09-21",269.9956,269.9956,265.71,269.9956,113.0],["1988-09-22",269.9956,269.9956,265.71,269.9956,38.0],["1988-09-23",269.9956,269.9956,265.71,269.9956,45.0],["1988-09-26",274.2812,274.2812,274.2812,274.2812,3.0],["1988-09-27",274.2812,278.5669,274.2812,278.5669,53.0],["1988-09-28",282.8525,287.1382,282.8525,287.1382,40.0],["1988-09-29",282.8525,282.8525,278.5669,282.8525,40.0],["1988-09-30",282.8525,287.1382,278.5669,278.5669,33.0],["1988-10-03",278.5669,278.5669,274.2812,274.2812,35.0],["1988-10-04",274.2812,278.5669,269.9956,274.2812,63.0],["1988-10-05",278.5669,291.4238,278.5669,291.4238,145.0],["1988-10-06",295.7095,295.7095,295.7095,295.7095,33.0],["1988-10-07",295.7095,299.9951,295.7095,299.9951,168.0],["1988-10-10",299.9951,299.9951,295.7095,299.9951,13.0],["1988-10-11",295.7095,295.7095,291.4238,291.4238,23.0],["1988-10-12",291.4238,295.7095,287.1382,291.4238,43.0],["1988-10-13",287.1382,287.1382,278.5669,278.5669,58.0],["1988-10-14",278.5669,278.5669,274.2812,278.5669,70.0],["1988-10-17",278.5669,278.5669,274.2812,278.5669,18.0],["1988-10-18",278.5669,278.5669,274.2812,278.5669,73.0],["1988-10-19",278.5669,278.5669,278.5669,278.5669,18.0],["1988-10-20",278.5669,278.5669,274.2812,274.2812,50.0],["1988-10-21",274.2812,278.5669,274.2812,278.5669,43.0],["1988-10-24",274.2812,274.2812,269.9956,274.2812,28.0],["1988-10-25",274.2812,274.2812,274.2812,274.2812,0.0],["1988-10-26",274.2812,274.2812,269.9956,269.9956,78.0],["1988-10-27",269.9956,274.2812,269.9956,274.2812,25.0],["1988-10-28",274.2812,274.2812,269.9956,274.2812,58.0],["1988-10-31",274.2813,274.2813,265.71,265.71,43.0],["1988-11-01",265.71,269.9956,265.71,269.9956,28.0],["1988-11-02",269.9956,269.9956,265.71,265.71,65.0],["1988-11-03",261.4243,261.4243,261.4243,261.4243,35.0],["1988-11-04",261.4243,261.4243,261.4243,261.4243,0.0],["1988-11-07",261.4243,265.71,261.4243,265.71,28.0],["1988-11-08",265.71,269.9956,265.71,269.9956,23.0],["1988-11-09",269.9956,269.9956,265.71,265.71,63.0],["1988-11-10",265.71,265.71,261.4243,261.4243,18.0],["1988-11-11",261.4243,261.4243,248.5674,252.853,120.0],["1988-11-14",252.853,252.853,248.5674,252.853,20.0],["1988-11-15",252.853,252.853,248.5674,252.853,73.0],["1988-11-16",252.853,252.853,248.5674,252.853,55.0],["1988-11-17",252.8531,261.4243,252.8531,257.1387,115.0],["1988-11-18",261.4243,265.71,261.4243,261.4243,63.0],["1988-11-21",257.1386,257.1386,252.853,252.853,63.0],["1988-11-22",248.5674,248.5674,248.5674,248.5674,23.0],["1988-11-23",248.5674,248.5674,248.5674,248.5674,8.0],["1988-11-25",248.5674,248.5674,248.5674,248.5674,0.0],["1988-11-28",244.2818,244.2818,239.9961,239.9961,60.0],["1988-11-29",239.9961,244.2818,235.7105,239.9961,60.0],["1988-11-30",239.9961,239.9961,235.7104,235.7104,140.0],["1988-12-01",235.7104,244.2817,235.7104,244.2817,43.0],["1988-12-02",248.5674,248.5674,248.5674,248.5674,13.0],["1988-12-05",248.5674,248.5674,244.2817,248.5674,23.0],["1988-12-06",252.853,252.853,252.853,252.853,38.0],["1988-12-07",248.5674,248.5674,248.5674,248.5674,8.0],["1988-12-08",248.5674,248.5674,248.5674,248.5674,5.0],["1988-12-09",248.5674,248.5674,244.2817,244.2817,23.0],["1988-12-12",239.9961,239.9961,235.7104,235.7104,53.0],["1988-12-13",239.9961,239.9961,239.9961,239.9961,8.0],["1988-12-14",239.9961,239.9961,235.7104,235.7104,125.0],["1988-12-15",235.7104,235.7104,235.7104,235.7104,25.0],["1988-12-16",235.7104,239.9961,235.7104,235.7104,88.0],["1988-12-19",239.9961,239.9961,239.9961,239.9961,3.0],["1988-12-20",239.9961,239.9961,239.9961,239.9961,8.0],["1988-12-21",239.9961,239.9961,239.9961,239.9961,0.0],["1988-12-22",239.9961,239.9961,235.7104,235.7104,23.0],["1988-12-23",235.7105,239.9961,235.7105,239.9961,13.0],["1988-12-27",239.9961,248.5674,235.7104,248.5674,173.0],["1988-12-28",252.853,252.853,252.853,252.853,8.0],["1988-12-29",252.8531,257.1387,252.8531,257.1387,33.0],["1988-12-30",252.853,252.853,244.2817,248.5674,90.0],["1989-01-03",252.853,252.853,252.853,252.853,18.0],["1989-01-04",252.853,252.853,248.5674,252.853,10.0],["1989-01-05",252.853,252.853,252.853,252.853,0.0],["1989-01-06",252.8531,257.1387,252.8531,257.1387,35.0],["1989-01-09",257.1387,257.1387,257.1387,257.1387,5.0],["1989-01-10",257.1387,257.1387,252.8531,257.1387,18.0],["1989-01-11",252.853,252.853,252.853,252.853,5.0],["1989-01-12",252.853,252.853,252.853,252.853,8.0],["1989-01-13",252.853,252.853,248.5674,252.853,18.0],["1989-01-16",252.8531,257.1387,248.5674,257.1387,193.0],["1989-01-17",257.1387,261.4243,257.1387,257.1387,78.0],["1989-01-18",257.1387,257.1387,257.1387,257.1387,53.0],["1989-01-19",257.1387,257.1387,257.1387,257.1387,13.0],["1989-01-20",257.1387,257.1387,252.8531,257.1387,13.0],["1989-01-23",257.1387,257.1387,252.8531,257.1387,13.0],["1989-01-24",257.1387,257.1387,252.8531,257.1387,80.0],["1989-01-25",257.1387,261.4243,257.1387,261.4243,80.0],["1989-01-26",261.4243,261.4243,261.4243,261.4243,0.0],["1989-01-27",261.4243,261.4243,257.1387,261.4243,175.0],["1989-01-30",282.8525,291.4238,282.8525,291.4238,398.0],["1989-01-31",304.2808,312.8521,304.2808,304.2808,330.0],["1989-02-01",308.5664,312.852,308.5664,308.5664,80.0],["1989-02-02",308.5664,308.5664,304.2808,304.2808,83.0],["1989-02-03",304.2808,308.5664,304.2808,304.2808,120.0],["1989-02-06",304.2808,308.5664,295.7095,295.7095,50.0],["1989-02-07",295.7095,304.2808,282.8525,282.8525,160.0],["1989-02-08",282.8525,287.1382,278.5669,287.1382,133.0],["1989-02-09",287.1382,291.4238,287.1382,287.1382,30.0],["1989-02-10",282.8525,282.8525,278.5669,278.5669,50.0],["1989-02-13",278.5669,278.5669,274.2812,278.5669,33.0],["1989-02-14",282.8525,282.8525,282.8525,282.8525,13.0],["1989-02-15",282.8525,291.4238,282.8525,287.1382,150.0],["1989-02-16",287.1382,287.1382,282.8525,287.1382,88.0],["1989-02-17",287.1382,291.4238,282.8525,287.1382,100.0],["1989-02-21",295.7095,299.9951,295.7095,299.9951,118.0],["1989-02-22",299.9951,304.2808,295.7095,295.7095,98.0],["1989-02-23",295.7095,295.7095,291.4238,291.4238,78.0],["1989-02-24",291.4238,299.9951,291.4238,299.9951,58.0],["1989-02-27",304.2808,308.5664,304.2808,304.2808,95.0],["1989-02-28",304.2807,308.5664,304.2807,308.5664,85.0],["1989-03-01",308.5664,312.852,304.2807,308.5664,80.0],["1989-03-02",312.8521,312.8521,312.8521,312.8521,83.0],["1989-03-03",312.852,312.852,308.5664,308.5664,55.0],["1989-03-06",308.5664,312.8521,308.5664,312.8521,10.0],["1989-03-07",308.5664,308.5664,299.9951,304.2808,65.0],["1989-03-08",304.2808,304.2808,304.2808,304.2808,0.0],["1989-03-09",304.2808,304.2808,299.9951,304.2808,20.0],["1989-03-10",295.7095,295.7095,295.7095,295.7095,28.0],["1989-03-13",291.4238,291.4238,287.1382,291.4238,50.0],["1989-03-14",291.4238,291.4238,287.1382,291.4238,50.0],["1989-03-15",287.1382,287.1382,287.1382,287.1382,18.0],["1989-03-16",287.1382,287.1382,282.8525,282.8525,68.0],["1989-03-17",282.8525,282.8525,278.5669,278.5669,55.0],["1989-03-20",278.5669,282.8525,278.5669,278.5669,63.0],["1989-03-21",282.8525,282.8525,282.8525,282.8525,13.0],["1989-03-22",282.8525,282.8525,278.5669,278.5669,48.0],["1989-03-23",282.8525,282.8525,282.8525,282.8525,13.0],["1989-03-27",282.8525,287.1382,282.8525,287.1382,15.0],["1989-03-28",287.1382,287.1382,282.8525,287.1382,48.0],["1989-03-29",287.1382,291.4238,287.1382,291.4238,20.0],["1989-03-30",291.4238,291.4238,287.1382,291.4238,28.0],["1989-03-31",287.1382,287.1382,287.1382,287.1382,15.0],["1989-04-03",287.1382,287.1382,287.1382,287.1382,83.0],["1989-04-04",291.4238,291.4238,291.4238,291.4238,25.0],["1989-04-05",291.4238,291.4238,287.1382,287.1382,18.0],["1989-04-06",287.1382,291.4238,287.1382,291.4238,13.0],["1989-04-07",287.1382,287.1382,287.1382,287.1382,3.0],["1989-04-10",287.1382,287.1382,287.1382,287.1382,0.0],["1989-04-11",287.1382,287.1382,287.1382,287.1382,0.0],["1989-04-12",287.1382,291.4238,282.8525,291.4238,120.0],["1989-04-13",287.1382,287.1382,287.1382,287.1382,95.0],["1989-04-14",291.4238,291.4238,291.4238,291.4238,13.0],["1989-04-17",295.7095,295.7095,295.7095,295.7095,53.0],["1989-04-18",291.4238,291.4238,291.4238,291.4238,5.0],["1989-04-19",295.7095,295.7095,295.7095,295.7095,8.0],["1989-04-20",291.4238,291.4238,291.4238,291.4238,13.0],["1989-04-21",282.8525,282.8525,282.8525,282.8525,105.0],["1989-04-24",282.8525,282.8525,282.8525,282.8525,28.0],["1989-04-25",282.8525,287.1382,282.8525,282.8525,38.0],["1989-04-26",282.8525,282.8525,282.8525,282.8525,20.0],["1989-04-27",278.5669,278.5669,278.5669,278.5669,5.0],["1989-04-28",278.5669,278.5669,278.5669,278.5669,18.0],["1989-05-01",278.5669,282.8525,274.2812,278.5669,75.0],["1989-05-02",278.5669,278.5669,278.5669,278.5669,0.0],["1989-05-03",278.5669,278.5669,278.5669,278.5669,0.0],["1989-05-04",278.5669,278.5669,278.5669,278.5669,0.0],["1989-05-05",278.5669,278.5669,278.5669,278.5669,10.0],["1989-05-08",278.5669,278.5669,278.5669,278.5669,5.0],["1989-05-09",282.8525,282.8525,282.8525,282.8525,15.0],["1989-05-10",282.8525,282.8525,282.8525,282.8525,8.0],["1989-05-11",291.4238,291.4238,291.4238,291.4238,28.0],["1989-05-12",291.4238,291.4238,291.4238,291.4238,8.0],["1989-05-15",291.4238,291.4238,291.4238,291.4238,60.0],["1989-05-16",291.4238,291.4238,291.4238,291.4238,10.0],["1989-05-17",291.4238,291.4238,287.1382,291.4238,45.0],["1989-05-18",291.4239,295.7095,291.4239,295.7095,40.0],["1989-05-19",291.4238,291.4238,291.4238,291.4238,38.0],["1989-05-22",291.4239,295.7095,287.1382,295.7095,178.0],["1989-05-23",295.7095,299.9951,291.4238,299.9951,73.0],["1989-05-24",299.9951,299.9951,299.9951,299.9951,15.0],["1989-05-25",299.9951,321.4233,295.7094,321.4233,805.0],["1989-05-26",321.4233,329.9946,321.4233,325.709,395.0],["1989-05-30",325.709,342.8515,317.1377,325.709,693.0],["1989-05-31",325.709,329.9946,325.709,325.709,445.0],["1989-06-01",325.709,329.9946,317.1377,317.1377,193.0],["1989-06-02",317.1377,321.4233,312.852,321.4233,315.0],["1989-06-05",321.4233,325.709,317.1377,321.4233,213.0],["1989-06-06",321.4233,321.4233,317.1377,321.4233,105.0],["1989-06-07",321.4233,321.4233,317.1377,317.1377,93.0],["1989-06-08",317.1377,321.4233,317.1377,317.1377,13.0],["1989-06-09",317.1377,325.709,317.1377,325.709,73.0],["1989-06-12",325.709,325.709,321.4233,325.709,40.0],["1989-06-13",325.7089,338.5659,321.4233,338.5659,355.0],["1989-06-14",338.5659,368.5654,334.2802,338.5659,925.0],["1989-06-15",338.5659,347.1371,338.5659,338.5659,383.0],["1989-06-16",338.5659,338.5659,329.9946,334.2803,98.0],["1989-06-19",334.2802,334.2802,325.709,325.709,95.0],["1989-06-20",325.709,329.9946,325.709,325.709,240.0],["1989-06-21",325.709,325.709,321.4233,321.4233,130.0],["1989-06-22",321.4233,325.709,321.4233,325.709,38.0],["1989-06-23",325.709,325.709,321.4233,325.709,110.0],["1989-06-26",325.709,329.9946,321.4233,321.4233,98.0],["1989-06-27",317.1377,317.1377,317.1377,317.1377,55.0],["1989-06-28",317.1377,321.4233,317.1377,317.1377,50.0],["1989-06-29",317.1377,321.4233,312.8521,312.8521,95.0],["1989-06-30",312.8521,312.8521,282.8525,287.1382,338.0],["1989-07-03",287.1382,291.4238,282.8525,291.4238,35.0],["1989-07-05",291.4238,299.9951,291.4238,299.9951,40.0],["1989-07-06",299.9951,308.5664,295.7094,308.5664,88.0],["1989-07-07",308.5664,308.5664,308.5664,308.5664,190.0],["1989-07-10",312.8521,312.8521,312.8521,312.8521,25.0],["1989-07-11",308.5664,308.5664,304.2807,308.5664,105.0],["1989-07-12",308.5664,312.8521,308.5664,312.8521,43.0],["1989-07-13",312.852,312.852,308.5664,308.5664,53.0],["1989-07-14",308.5664,317.1377,308.5664,312.8521,108.0],["1989-07-17",308.5664,308.5664,304.2808,304.2808,140.0],["1989-07-18",304.2808,304.2808,304.2808,304.2808,60.0],["1989-07-19",304.2808,304.2808,299.9951,304.2808,128.0],["1989-07-20",299.9951,299.9951,295.7095,299.9951,150.0],["1989-07-21",299.9951,299.9951,295.7095,295.7095,5.0],["1989-07-24",295.7095,295.7095,291.4238,291.4238,113.0],["1989-07-25",291.4239,295.7095,291.4239,295.7095,13.0],["1989-07-26",295.7095,295.7095,291.4239,295.7095,125.0],["1989-07-27",295.7094,308.5664,295.7094,308.5664,143.0],["1989-07-28",372.8511,394.2793,372.8511,385.708,1843.0],["1989-07-31",385.708,398.5649,381.4224,381.4224,768.0],["1989-08-01",381.4223,385.708,372.851,372.851,278.0],["1989-08-02",377.1367,385.708,377.1367,381.4224,318.0],["1989-08-03",381.4224,381.4224,377.1367,377.1367,190.0],["1989-08-04",377.1367,381.4224,372.8511,381.4224,253.0],["1989-08-07",377.1367,377.1367,377.1367,377.1367,98.0],["1989-08-08",377.1367,381.4224,372.8511,377.1367,243.0],["1989-08-09",377.1367,381.4224,377.1367,381.4224,160.0],["1989-08-10",381.4224,385.708,381.4224,381.4224,155.0],["1989-08-11",381.4224,381.4224,381.4224,381.4224,65.0],["1989-08-14",372.8511,372.8511,368.5655,368.5655,358.0],["1989-08-15",368.5654,377.1367,368.5654,377.1367,173.0],["1989-08-16",381.4224,385.708,381.4224,381.4224,188.0],["1989-08-17",381.4224,385.708,377.1367,377.1367,70.0],["1989-08-18",377.1367,377.1367,377.1367,377.1367,45.0],["1989-08-21",377.1367,377.1367,377.1367,377.1367,18.0],["1989-08-22",377.1367,377.1367,377.1367,377.1367,40.0],["1989-08-23",377.1367,377.1367,372.851,372.851,43.0],["1989-08-24",372.8511,372.8511,368.5655,368.5655,115.0],["1989-08-25",372.851,372.851,372.851,372.851,68.0],["1989-08-28",342.8515,342.8515,308.5664,321.4233,545.0],["1989-08-29",321.4233,321.4233,317.1377,321.4233,173.0],["1989-08-30",312.8521,312.8521,299.9951,304.2808,260.0],["1989-08-31",308.5664,317.1377,308.5664,312.8521,260.0],["1989-09-01",312.8521,317.1377,308.5664,312.8521,60.0],["1989-09-05",317.1377,325.709,317.1377,325.709,230.0],["1989-09-06",325.709,334.2803,317.1377,334.2803,150.0],["1989-09-07",334.2802,338.5659,334.2802,338.5659,140.0],["1989-09-08",338.5659,342.8515,334.2802,338.5659,130.0],["1989-09-11",338.5659,355.7084,338.5659,347.1371,255.0],["1989-09-12",347.1372,347.1372,342.8515,342.8515,60.0],["1989-09-13",342.8515,347.1372,342.8515,342.8515,155.0],["1989-09-14",342.8515,347.1371,342.8515,347.1371,240.0],["1989-09-15",342.8515,342.8515,342.8515,342.8515,533.0],["1989-09-18",338.5659,338.5659,334.2803,334.2803,10.0],["1989-09-19",329.9946,329.9946,317.1377,317.1377,240.0],["1989-09-20",317.1377,321.4233,312.852,317.1377,95.0],["1989-09-21",321.4233,321.4233,321.4233,321.4233,38.0],["1989-09-22",321.4233,321.4233,321.4233,321.4233,0.0],["1989-09-25",325.709,325.709,325.709,325.709,25.0],["1989-09-26",329.9946,329.9946,329.9946,329.9946,13.0],["1989-09-27",325.709,325.709,317.1377,321.4233,165.0],["1989-09-28",321.4233,329.9946,321.4233,325.709,68.0],["1989-09-29",325.709,334.2803,325.709,334.2803,123.0],["1989-10-02",329.9946,329.9946,325.709,325.709,20.0],["1989-10-03",325.709,329.9946,325.709,325.709,40.0],["1989-10-04",325.709,325.709,317.1377,325.709,138.0],["1989-10-05",325.709,325.709,321.4233,325.709,68.0],["1989-10-06",325.709,329.9946,321.4233,329.9946,115.0],["1989-10-09",325.709,325.709,321.4233,325.709,33.0],["1989-10-10",325.709,329.9946,325.709,329.9946,33.0],["1989-10-11",325.709,325.709,321.4233,325.709,63.0],["1989-10-12",325.709,325.709,321.4233,325.709,18.0],["1989-10-13",325.709,325.709,308.5664,308.5664,100.0],["1989-10-16",299.9951,299.9951,287.1382,295.7095,243.0],["1989-10-17",291.4238,291.4238,287.1382,287.1382,130.0],["1989-10-18",287.1382,304.2808,287.1382,304.2808,93.0],["1989-10-19",304.2808,308.5664,304.2808,304.2808,33.0],["1989-10-20",304.2807,308.5664,299.9951,308.5664,20.0],["1989-10-23",308.5664,308.5664,308.5664,308.5664,0.0],["1989-10-24",308.5664,308.5664,304.2807,308.5664,35.0],["1989-10-25",308.5664,308.5664,304.2808,304.2808,10.0],["1989-10-26",299.9951,299.9951,299.9951,299.9951,25.0],["1989-10-27",299.9951,299.9951,295.7095,299.9951,15.0],["1989-10-30",299.9951,299.9951,295.7095,299.9951,53.0],["1989-10-31",299.9951,299.9951,295.7095,295.7095,28.0],["1989-11-01",299.9951,299.9951,299.9951,299.9951,20.0],["1989-11-02",295.7095,295.7095,295.7095,295.7095,3.0],["1989-11-03",295.7095,295.7095,291.4239,295.7095,115.0],["1989-11-06",295.7095,295.7095,291.4239,295.7095,75.0],["1989-11-07",291.4238,291.4238,287.1382,287.1382,60.0],["1989-11-08",295.7095,299.9951,295.7095,299.9951,65.0],["1989-11-09",295.7095,295.7095,295.7095,295.7095,8.0],["1989-11-10",295.7095,299.9951,295.7095,295.7095,15.0],["1989-11-13",295.7095,295.7095,295.7095,295.7095,3.0],["1989-11-14",295.7095,299.9951,295.7095,299.9951,38.0],["1989-11-15",299.9951,299.9951,295.7095,295.7095,50.0],["1989-11-16",295.7095,295.7095,291.4238,291.4238,63.0],["1989-11-17",291.4238,291.4238,287.1382,291.4238,10.0],["1989-11-20",291.4238,291.4238,282.8525,291.4238,58.0],["1989-11-21",291.4238,291.4238,291.4238,291.4238,20.0],["1989-11-22",287.1382,287.1382,287.1382,287.1382,30.0],["1989-11-24",287.1382,291.4238,282.8525,287.1382,78.0],["1989-11-27",287.1382,291.4238,287.1382,287.1382,48.0],["1989-11-28",291.4238,304.2808,291.4238,304.2808,80.0],["1989-11-29",329.9946,334.2803,329.9946,334.2803,478.0],["1989-11-30",334.2803,338.5659,329.9946,329.9946,335.0],["1989-12-01",329.9946,334.2803,329.9946,329.9946,33.0],["1989-12-04",329.9946,329.9946,329.9946,329.9946,155.0],["1989-12-05",329.9946,334.2803,329.9946,329.9946,45.0],["1989-12-06",325.709,325.709,325.709,325.709,88.0],["1989-12-07",325.709,325.709,325.709,325.709,80.0],["1989-12-08",325.709,329.9946,325.709,329.9946,178.0],["1989-12-11",329.9946,329.9946,329.9946,329.9946,78.0],["1989-12-12",329.9946,338.5659,329.9946,329.9946,128.0],["1989-12-13",329.9946,334.2803,329.9946,334.2803,118.0],["1989-12-14",329.9946,329.9946,329.9946,329.9946,90.0],["1989-12-15",329.9946,334.2803,325.709,329.9946,373.0],["1989-12-18",329.9946,329.9946,325.709,325.709,115.0],["1989-12-19",325.709,329.9946,325.709,325.709,238.0],["1989-12-20",325.709,329.9946,325.709,329.9946,178.0],["1989-12-21",329.9946,329.9946,329.9946,329.9946,175.0],["1989-12-22",329.9946,329.9946,329.9946,329.9946,50.0],["1989-12-26",329.9946,329.9946,329.9946,329.9946,13.0],["1989-12-27",329.9946,329.9946,329.9946,329.9946,5.0],["1989-12-28",329.9946,329.9946,329.9946,329.9946,33.0],["1989-12-29",329.9946,329.9946,325.709,329.9946,65.0],["1990-01-02",329.9946,329.9946,325.709,325.709,275.0],["1990-01-03",329.9946,329.9946,329.9946,329.9946,75.0],["1990-01-04",325.709,325.709,325.709,325.709,293.0],["1990-01-05",325.709,325.709,325.709,325.709,0.0],["1990-01-08",325.709,325.709,325.709,325.709,95.0],["1990-01-09",325.709,325.709,325.709,325.709,308.0],["1990-01-10",321.4233,321.4233,321.4233,321.4233,13.0],["1990-01-11",325.709,325.709,325.709,325.709,75.0],["1990-01-12",325.709,325.709,325.709,325.709,43.0],["1990-01-15",325.709,325.709,325.709,325.709,53.0],["1990-01-16",325.709,325.709,325.709,325.709,30.0],["1990-01-17",325.709,325.709,325.709,325.709,18.0],["1990-01-18",325.709,325.709,321.4233,325.709,20.0],["1990-01-19",325.709,325.709,325.709,325.709,0.0],["1990-01-22",325.709,334.2803,325.709,334.2803,73.0],["1990-01-23",334.2803,334.2803,334.2803,334.2803,0.0],["1990-01-24",329.9946,329.9946,329.9946,329.9946,3.0],["1990-01-25",329.9946,329.9946,325.709,329.9946,28.0],["1990-01-26",329.9946,329.9946,329.9946,329.9946,0.0],["1990-01-29",329.9946,329.9946,329.9946,329.9946,30.0],["1990-01-30",329.9946,329.9946,329.9946,329.9946,38.0],["1990-01-31",329.9946,329.9946,329.9946,329.9946,50.0],["1990-02-01",329.9946,329.9946,329.9946,329.9946,0.0],["1990-02-02",329.9946,329.9946,329.9946,329.9946,0.0],["1990-02-05",334.2802,338.5659,334.2802,338.5659,35.0],["1990-02-06",338.5659,342.8515,338.5659,342.8515,38.0],["1990-02-07",351.4229,381.4224,351.4229,381.4224,78.0],["1990-02-08",381.4224,381.4224,381.4224,381.4224,23.0],["1990-02-09",372.8511,372.8511,368.5655,368.5655,35.0],["1990-02-12",364.2798,364.2798,364.2798,364.2798,13.0],["1990-02-13",364.2798,364.2798,364.2798,364.2798,0.0],["1990-02-14",372.8511,428.5645,372.8511,428.5645,225.0],["1990-02-15",428.5645,454.2784,428.5645,428.5645,170.0],["1990-02-16",428.5645,428.5645,411.4219,411.4219,88.0],["1990-02-20",411.4219,415.7076,398.565,398.565,103.0],["1990-02-21",398.5649,402.8506,398.5649,402.8506,40.0],["1990-02-22",402.8506,411.4219,398.5649,411.4219,63.0],["1990-02-23",407.1362,407.1362,407.1362,407.1362,10.0],["1990-02-26",407.1362,407.1362,407.1362,407.1362,15.0],["1990-02-27",407.1362,407.1362,407.1362,407.1362,3.0],["1990-02-28",407.1362,407.1362,407.1362,407.1362,8.0],["1990-03-01",411.4219,415.7075,411.4219,411.4219,223.0],["1990-03-02",411.4219,411.4219,411.4219,411.4219,43.0],["1990-03-05",411.4219,415.7075,411.4219,411.4219,13.0],["1990-03-06",415.7076,415.7076,415.7076,415.7076,25.0],["1990-03-07",411.4219,411.4219,411.4219,411.4219,30.0],["1990-03-08",415.7075,419.9932,415.7075,419.9932,38.0],["1990-03-09",419.9932,419.9932,419.9932,419.9932,13.0],["1990-03-12",419.9932,419.9932,419.9932,419.9932,0.0],["1990-03-13",419.9932,424.2788,415.7075,424.2788,33.0],["1990-03-14",424.2788,428.5645,424.2788,424.2788,23.0],["1990-03-15",428.5645,432.8501,428.5645,432.8501,8.0],["1990-03-16",441.4214,445.707,441.4214,445.707,30.0],["1990-03-19",441.4213,441.4213,432.85,441.4213,98.0],["1990-03-20",441.4213,441.4213,441.4213,441.4213,25.0],["1990-03-21",441.4213,441.4213,441.4213,441.4213,25.0],["1990-03-22",441.4214,445.707,437.1357,437.1357,115.0],["1990-03-23",437.1357,437.1357,437.1357,437.1357,0.0],["1990-03-26",441.4214,445.707,441.4214,445.707,73.0],["1990-03-27",445.707,445.707,445.707,445.707,0.0],["1990-03-28",445.7071,475.7066,445.7071,475.7066,143.0],["1990-03-29",475.7066,492.8492,475.7066,492.8492,125.0],["1990-03-30",492.8491,505.706,488.5634,505.706,133.0],["1990-04-02",501.4204,501.4204,497.1347,497.1347,30.0],["1990-04-03",497.1347,505.706,488.5634,488.5634,43.0],["1990-04-04",488.5634,488.5634,479.9921,488.5634,53.0],["1990-04-05",488.5634,488.5634,484.2778,488.5634,35.0],["1990-04-06",484.2778,484.2778,484.2778,484.2778,20.0],["1990-04-09",488.5634,488.5634,488.5634,488.5634,8.0],["1990-04-10",488.5634,488.5634,484.2778,484.2778,10.0],["1990-04-11",488.5634,501.4204,488.5634,497.1347,140.0],["1990-04-12",497.1347,497.1347,497.1347,497.1347,50.0],["1990-04-16",497.1347,497.1347,488.5634,497.1347,35.0],["1990-04-17",497.1347,497.1347,488.5634,497.1347,58.0],["1990-04-18",497.1348,497.1348,492.8492,492.8492,28.0],["1990-04-19",492.8491,501.4204,492.8491,501.4204,350.0],["1990-04-20",501.4204,505.706,497.1347,501.4204,128.0],["1990-04-23",497.1348,497.1348,492.8492,492.8492,58.0],["1990-04-24",497.1347,497.1347,497.1347,497.1347,13.0],["1990-04-25",497.1347,497.1347,497.1347,497.1347,10.0],["1990-04-26",492.8491,492.8491,484.2778,484.2778,35.0],["1990-04-27",479.9922,479.9922,475.7066,479.9922,43.0],["1990-04-30",479.9922,492.8492,479.9922,492.8492,70.0],["1990-05-01",492.8491,497.1347,488.5634,497.1347,58.0],["1990-05-02",497.1347,501.4204,492.8491,497.1347,70.0],["1990-05-03",497.1348,497.1348,488.5635,492.8492,80.0],["1990-05-04",492.8492,497.1348,492.8492,492.8492,25.0],["1990-05-07",497.1347,501.4204,497.1347,497.1347,30.0],["1990-05-08",501.4204,505.706,501.4204,501.4204,245.0],["1990-05-09",501.4204,501.4204,501.4204,501.4204,28.0],["1990-05-10",501.4205,548.5626,501.4205,544.277,403.0],["1990-05-11",544.2769,548.5626,535.7056,535.7056,73.0],["1990-05-14",531.42,531.42,505.7061,509.9918,140.0],["1990-05-15",509.9917,522.8486,505.7061,522.8486,155.0],["1990-05-16",514.2774,514.2774,514.2774,514.2774,10.0],["1990-05-17",514.2774,514.2774,509.9918,514.2774,68.0],["1990-05-18",514.2774,514.2774,509.9918,514.2774,10.0],["1990-05-21",514.2774,535.7056,505.7061,531.42,140.0],["1990-05-22",531.42,531.42,522.8487,531.42,418.0],["1990-05-23",539.9913,544.277,539.9913,544.277,65.0],["1990-05-24",544.2769,565.7051,539.9912,565.7051,333.0],["1990-05-25",561.4194,561.4194,557.1338,561.4194,23.0],["1990-05-29",557.1337,557.1337,548.5624,557.1337,118.0],["1990-05-30",557.1338,574.2764,557.1338,565.7051,198.0],["1990-05-31",561.4195,561.4195,552.8482,552.8482,23.0],["1990-06-01",552.8481,561.4194,552.8481,557.1337,45.0],["1990-06-04",552.8481,552.8481,539.9912,539.9912,43.0],["1990-06-05",527.1342,527.1342,497.1347,497.1347,298.0],["1990-06-06",501.4204,501.4204,501.4204,501.4204,8.0],["1990-06-07",501.4204,501.4204,501.4204,501.4204,0.0],["1990-06-08",501.4204,501.4204,497.1347,497.1347,45.0],["1990-06-11",497.1348,569.9908,497.1348,569.9908,1143.0],["1990-06-12",595.7046,638.5611,595.7046,612.8472,1745.0],["1990-06-13",621.4185,638.561,621.4185,629.9897,1083.0],["1990-06-14",629.9898,629.9898,599.9903,612.8472,213.0],["1990-06-15",612.8471,638.561,612.8471,634.2753,178.0],["1990-06-18",634.2753,668.5605,625.704,651.4179,468.0],["1990-06-19",651.4179,664.2748,638.561,664.2748,255.0],["1990-06-20",659.9892,659.9892,642.8466,642.8466,120.0],["1990-06-21",642.8466,651.4179,604.2758,617.1328,270.0],["1990-06-22",617.1328,634.2753,617.1328,617.1328,378.0],["1990-06-25",617.1328,617.1328,604.2759,604.2759,148.0],["1990-06-26",595.7046,595.7046,565.7051,582.8477,278.0],["1990-06-27",582.8477,591.4189,565.7051,582.8477,175.0],["1990-06-28",582.8477,599.9903,582.8477,591.419,175.0],["1990-06-29",599.9902,604.2759,599.9902,604.2759,258.0],["1990-07-02",604.2759,604.2759,595.7046,595.7046,88.0],["1990-07-03",604.2758,634.2753,604.2758,634.2753,563.0],["1990-07-05",634.2755,647.1324,612.8472,621.4185,233.0],["1990-07-06",621.4185,629.9897,617.1328,629.9897,135.0],["1990-07-09",629.9897,634.2753,617.1328,634.2753,890.0],["1990-07-10",634.2754,681.4175,629.9897,668.5605,410.0],["1990-07-11",677.1319,754.2735,677.1319,715.7027,1295.0],["1990-07-12",715.7025,732.8451,672.8461,677.1317,368.0],["1990-07-13",698.56,724.2739,698.56,702.8456,470.0],["1990-07-16",702.8456,702.8456,698.56,702.8456,55.0],["1990-07-17",694.2744,694.2744,651.418,672.8462,285.0],["1990-07-18",672.8461,677.1317,659.9891,677.1317,178.0],["1990-07-19",677.1318,681.4174,668.5605,681.4174,158.0],["1990-07-20",681.4174,685.7031,664.2748,664.2748,260.0],["1990-07-23",655.7036,655.7036,565.7051,625.7041,698.0],["1990-07-24",625.7041,625.7041,599.9902,604.2759,120.0],["1990-07-25",608.5615,642.8466,608.5615,642.8466,158.0],["1990-07-26",647.1323,668.5605,647.1323,668.5605,150.0],["1990-07-27",668.5605,672.8462,659.9893,659.9893,33.0],["1990-07-30",659.9892,659.9892,638.561,642.8466,105.0],["1990-07-31",642.8467,655.7037,638.5611,655.7037,63.0],["1990-08-01",651.4179,651.4179,651.4179,651.4179,13.0],["1990-08-02",642.8467,642.8467,599.9902,599.9902,328.0],["1990-08-03",591.4189,591.4189,505.7061,565.7051,710.0],["1990-08-06",552.8482,552.8482,514.2774,531.42,390.0],["1990-08-07",531.42,561.4195,514.2774,514.2774,305.0],["1990-08-08",522.8488,548.5626,522.8488,544.277,238.0],["1990-08-09",544.277,552.8483,544.277,544.277,105.0],["1990-08-10",539.9912,539.9912,527.1343,539.9912,78.0],["1990-08-13",539.9912,539.9912,527.1343,539.9912,70.0],["1990-08-14",548.5625,587.1333,548.5625,587.1333,210.0],["1990-08-15",587.1333,599.9902,437.1357,445.707,1355.0],["1990-08-16",424.2788,424.2788,402.8506,415.7076,1015.0],["1990-08-17",415.7075,415.7075,402.8506,411.4219,395.0],["1990-08-20",411.4219,411.4219,394.2793,398.565,105.0],["1990-08-21",398.5649,398.5649,372.851,372.851,308.0],["1990-08-22",372.8511,377.1367,368.5655,368.5655,98.0],["1990-08-23",364.2797,364.2797,338.5659,338.5659,245.0],["1990-08-24",338.5659,347.1372,338.5659,342.8515,123.0],["1990-08-27",347.1372,368.5655,347.1372,368.5655,133.0],["1990-08-28",368.5654,368.5654,359.9941,364.2798,120.0],["1990-08-29",364.2798,402.8506,364.2798,402.8506,163.0],["1990-08-30",402.8506,411.4219,389.9937,394.2793,145.0],["1990-08-31",389.9937,389.9937,385.708,389.9937,38.0],["1990-09-04",389.9937,389.9937,377.1367,377.1367,220.0],["1990-09-05",385.708,394.2793,385.708,394.2793,103.0],["1990-09-06",398.565,407.1363,398.565,398.565,120.0],["1990-09-07",407.1362,407.1362,407.1362,407.1362,15.0],["1990-09-10",411.4219,419.9932,411.4219,419.9932,28.0],["1990-09-11",419.9932,428.5645,419.9932,428.5645,78.0],["1990-09-12",428.5645,428.5645,419.9932,424.2788,40.0],["1990-09-13",415.7076,415.7076,415.7076,415.7076,30.0],["1990-09-14",407.1362,407.1362,407.1362,407.1362,108.0],["1990-09-17",407.1362,407.1362,402.8506,407.1362,23.0],["1990-09-18",402.8506,402.8506,402.8506,402.8506,25.0],["1990-09-19",402.8506,407.1362,402.8506,402.8506,48.0],["1990-09-20",402.8506,402.8506,398.5649,402.8506,58.0],["1990-09-21",398.565,398.565,385.708,385.708,60.0],["1990-09-24",377.1367,377.1367,338.5659,347.1371,215.0],["1990-09-25",347.1371,347.1371,347.1371,347.1371,3.0],["1990-09-26",347.1371,347.1371,347.1371,347.1371,0.0],["1990-09-27",342.8516,342.8516,329.9946,329.9946,58.0],["1990-09-28",329.9946,334.2803,321.4233,334.2803,208.0],["1990-10-01",342.8515,347.1371,342.8515,347.1371,20.0],["1990-10-02",351.4229,359.9941,351.4229,359.9941,48.0],["1990-10-03",355.7085,355.7085,355.7085,355.7085,8.0],["1990-10-04",351.4228,351.4228,342.8515,342.8515,28.0],["1990-10-05",342.8516,342.8516,329.9946,329.9946,55.0],["1990-10-08",338.5659,338.5659,338.5659,338.5659,13.0],["1990-10-09",334.2802,334.2802,325.709,325.709,43.0],["1990-10-10",325.709,325.709,325.709,325.709,13.0],["1990-10-11",325.709,325.709,317.1377,317.1377,80.0],["1990-10-12",317.1377,325.709,317.1377,321.4233,38.0],["1990-10-15",317.1377,317.1377,312.8521,312.8521,15.0],["1990-10-16",308.5664,308.5664,308.5664,308.5664,5.0],["1990-10-17",308.5664,317.1377,308.5664,312.8521,85.0],["1990-10-18",312.8521,312.8521,299.9951,304.2808,95.0],["1990-10-19",312.8521,317.1377,312.8521,312.8521,75.0],["1990-10-22",304.2808,304.2808,274.2812,274.2812,235.0],["1990-10-23",274.2812,295.7095,274.2812,291.4238,235.0],["1990-10-24",287.1382,287.1382,282.8525,282.8525,85.0],["1990-10-25",287.1382,287.1382,287.1382,287.1382,50.0],["1990-10-26",282.8525,282.8525,278.5669,282.8525,105.0],["1990-10-29",282.8525,282.8525,278.5669,282.8525,30.0],["1990-10-30",282.8525,282.8525,282.8525,282.8525,48.0],["1990-10-31",282.8525,282.8525,282.8525,282.8525,3.0],["1990-11-01",282.8525,287.1382,282.8525,282.8525,48.0],["1990-11-02",282.8525,287.1382,282.8525,287.1382,98.0],["1990-11-05",287.1382,287.1382,278.5669,287.1382,165.0],["1990-11-06",282.8525,282.8525,278.5669,282.8525,50.0],["1990-11-07",282.8525,282.8525,282.8525,282.8525,0.0],["1990-11-08",282.8525,282.8525,282.8525,282.8525,0.0],["1990-11-09",282.8525,287.1382,282.8525,287.1382,30.0],["1990-11-12",287.1382,291.4238,287.1382,291.4238,55.0],["1990-11-13",291.4238,295.7095,291.4238,291.4238,63.0],["1990-11-14",295.7095,299.9951,295.7095,299.9951,78.0],["1990-11-15",287.1382,287.1382,261.4243,265.71,680.0],["1990-11-16",265.71,265.71,265.71,265.71,113.0],["1990-11-19",265.7099,265.7099,239.9961,248.5674,380.0],["1990-11-20",248.5674,248.5674,248.5674,248.5674,20.0],["1990-11-21",248.5674,248.5674,244.2817,248.5674,23.0],["1990-11-23",257.1387,257.1387,257.1387,257.1387,18.0],["1990-11-26",257.1387,261.4243,257.1387,261.4243,53.0],["1990-11-27",265.71,269.9956,265.71,265.71,45.0],["1990-11-28",269.9956,274.2812,269.9956,269.9956,30.0],["1990-11-29",269.9956,269.9956,269.9956,269.9956,0.0],["1990-11-30",274.2812,278.5669,274.2812,278.5669,25.0],["1990-12-03",291.4238,334.2802,291.4238,325.709,185.0],["1990-12-04",325.709,329.9946,325.709,329.9946,93.0],["1990-12-05",329.9946,329.9946,325.709,325.709,55.0],["1990-12-06",325.709,325.709,317.1377,317.1377,40.0],["1990-12-07",317.1377,317.1377,312.852,317.1377,30.0],["1990-12-10",317.1377,321.4233,317.1377,321.4233,40.0],["1990-12-11",321.4233,325.709,317.1377,317.1377,40.0],["1990-12-12",312.852,312.852,308.5664,308.5664,38.0],["1990-12-13",308.5664,308.5664,308.5664,308.5664,0.0],["1990-12-14",304.2808,304.2808,299.9951,304.2808,60.0],["1990-12-17",304.2808,304.2808,299.9951,304.2808,28.0],["1990-12-18",304.2807,317.1377,304.2807,317.1377,95.0],["1990-12-19",317.1377,321.4233,308.5664,308.5664,45.0],["1990-12-20",312.8521,312.8521,312.8521,312.8521,3.0],["1990-12-21",308.5664,308.5664,299.9951,304.2808,80.0],["1990-12-24",304.2808,304.2808,304.2808,304.2808,5.0],["1990-12-26",304.2807,308.5664,304.2807,308.5664,33.0],["1990-12-27",308.5664,317.1377,308.5664,317.1377,53.0],["1990-12-28",312.8521,312.8521,299.9951,304.2808,95.0],["1990-12-31",304.2808,304.2808,295.7095,304.2808,190.0],["1991-01-02",299.9951,299.9951,299.9951,299.9951,5.0],["1991-01-03",295.7095,295.7095,295.7095,295.7095,3.0],["1991-01-04",299.9951,304.2808,299.9951,304.2808,18.0],["1991-01-07",304.2808,304.2808,304.2808,304.2808,45.0],["1991-01-08",299.9951,299.9951,291.4238,291.4238,90.0],["1991-01-09",291.4239,299.9951,291.4239,295.7095,40.0],["1991-01-10",295.7095,295.7095,295.7095,295.7095,0.0],["1991-01-11",291.4238,291.4238,291.4238,291.4238,25.0],["1991-01-14",287.1382,287.1382,265.71,265.71,130.0],["1991-01-15",274.2812,278.5669,274.2812,278.5669,58.0],["1991-01-16",274.2812,274.2812,274.2812,274.2812,13.0],["1991-01-17",282.8525,295.7095,282.8525,291.4238,78.0],["1991-01-18",287.1382,287.1382,282.8525,287.1382,40.0],["1991-01-21",282.8525,282.8525,282.8525,282.8525,5.0],["1991-01-22",287.1382,287.1382,287.1382,287.1382,10.0],["1991-01-23",287.1382,291.4238,282.8525,282.8525,65.0],["1991-01-24",287.1382,291.4238,287.1382,291.4238,35.0],["1991-01-25",299.9951,364.2798,299.9951,355.7085,230.0],["1991-01-28",355.7085,389.9937,355.7085,377.1367,190.0],["1991-01-29",377.1367,394.2793,359.9941,359.9941,218.0],["1991-01-30",359.9942,377.1367,359.9942,368.5655,128.0],["1991-01-31",368.5654,368.5654,359.9941,359.9941,78.0],["1991-02-01",359.9941,368.5654,355.7085,355.7085,143.0],["1991-02-04",355.7085,359.9941,355.7085,359.9941,75.0],["1991-02-05",359.9941,368.5654,351.4228,351.4228,158.0],["1991-02-06",351.4228,355.7085,347.1372,355.7085,188.0],["1991-02-07",355.7085,355.7085,351.4228,351.4228,98.0],["1991-02-08",347.1371,347.1371,338.5659,338.5659,55.0],["1991-02-11",338.5659,355.7085,334.2802,355.7085,130.0],["1991-02-12",355.7085,355.7085,342.8515,342.8515,68.0],["1991-02-13",342.8516,368.5655,342.8516,368.5655,253.0],["1991-02-14",377.1367,428.5645,377.1367,377.1367,363.0],["1991-02-15",377.1367,381.4223,368.5654,372.851,98.0],["1991-02-19",368.5654,368.5654,351.4229,359.9941,148.0],["1991-02-20",364.2798,377.1367,364.2798,372.851,110.0],["1991-02-21",368.5655,368.5655,368.5655,368.5655,13.0],["1991-02-22",364.2798,364.2798,364.2798,364.2798,33.0],["1991-02-25",368.5654,381.4224,368.5654,377.1367,78.0],["1991-02-26",372.851,372.851,372.851,372.851,8.0],["1991-02-27",368.5655,368.5655,364.2798,368.5655,50.0],["1991-02-28",368.5655,368.5655,364.2798,368.5655,53.0],["1991-03-01",368.5655,372.8511,364.2798,368.5655,50.0],["1991-03-04",377.1367,389.9937,377.1367,385.708,135.0],["1991-03-05",389.9937,402.8506,389.9937,402.8506,68.0],["1991-03-06",411.4219,419.9932,411.4219,411.4219,138.0],["1991-03-07",411.4219,437.1358,411.4219,428.5645,188.0],["1991-03-08",428.5645,445.7071,415.7076,415.7076,143.0],["1991-03-11",415.7075,419.9932,411.4219,411.4219,45.0],["1991-03-12",407.1362,407.1362,402.8506,402.8506,18.0],["1991-03-13",402.8506,402.8506,394.2793,394.2793,133.0],["1991-03-14",394.2793,398.565,385.708,385.708,278.0],["1991-03-15",389.9937,389.9937,389.9937,389.9937,20.0],["1991-03-18",394.2793,398.5649,394.2793,394.2793,35.0],["1991-03-19",389.9937,389.9937,377.1367,377.1367,78.0],["1991-03-20",372.851,372.851,372.851,372.851,15.0],["1991-03-21",372.851,372.851,368.5654,372.851,35.0],["1991-03-22",377.1367,377.1367,377.1367,377.1367,8.0],["1991-03-25",381.4224,381.4224,381.4224,381.4224,13.0],["1991-03-26",381.4224,385.708,377.1367,385.708,45.0],["1991-03-27",381.4223,381.4223,372.851,372.851,40.0],["1991-03-28",372.851,372.851,372.851,372.851,90.0],["1991-04-01",372.851,372.851,368.5654,372.851,28.0],["1991-04-02",368.5654,368.5654,351.4228,355.7085,115.0],["1991-04-03",355.7085,355.7085,355.7085,355.7085,0.0],["1991-04-04",359.9941,359.9941,359.9941,359.9941,30.0],["1991-04-05",359.9941,368.5654,359.9941,359.9941,73.0],["1991-04-08",359.9941,359.9941,359.9941,359.9941,25.0],["1991-04-09",359.9941,359.9941,359.9941,359.9941,0.0],["1991-04-10",359.9941,359.9941,355.7085,355.7085,58.0],["1991-04-11",359.9942,368.5655,359.9942,368.5655,60.0],["1991-04-12",368.5655,368.5655,364.2798,368.5655,25.0],["1991-04-15",364.2798,364.2798,364.2798,364.2798,5.0],["1991-04-16",364.2798,364.2798,359.9941,364.2798,5.0],["1991-04-17",364.2798,368.5655,364.2798,368.5655,28.0],["1991-04-18",368.5655,372.8511,368.5655,368.5655,55.0],["1991-04-19",364.2798,364.2798,364.2798,364.2798,15.0],["1991-04-22",359.9941,359.9941,359.9941,359.9941,25.0],["1991-04-23",359.9941,359.9941,359.9941,359.9941,13.0],["1991-04-24",359.9941,359.9941,351.4228,351.4228,73.0],["1991-04-25",347.1371,347.1371,347.1371,347.1371,5.0],["1991-04-26",347.1372,351.4228,347.1372,351.4228,13.0],["1991-04-29",347.1371,347.1371,342.8515,347.1371,55.0],["1991-04-30",347.1371,347.1371,347.1371,347.1371,35.0],["1991-05-01",342.8515,342.8515,338.5659,338.5659,28.0],["1991-05-02",338.5659,338.5659,329.9946,338.5659,48.0],["1991-05-03",338.5659,338.5659,334.2802,338.5659,33.0],["1991-05-06",338.5659,342.8515,334.2802,342.8515,75.0],["1991-05-07",342.8516,342.8516,334.2803,334.2803,35.0],["1991-05-08",338.5659,342.8515,338.5659,342.8515,68.0],["1991-05-09",347.1372,355.7085,347.1372,355.7085,38.0],["1991-05-10",355.7085,359.9941,351.4228,351.4228,98.0],["1991-05-13",351.4228,351.4228,351.4228,351.4228,0.0],["1991-05-14",351.4228,351.4228,351.4228,351.4228,28.0],["1991-05-15",351.4228,351.4228,338.5659,338.5659,150.0],["1991-05-16",338.5659,338.5659,334.2802,338.5659,30.0],["1991-05-17",338.5659,338.5659,338.5659,338.5659,0.0],["1991-05-20",338.5659,338.5659,338.5659,338.5659,0.0],["1991-05-21",338.5659,338.5659,338.5659,338.5659,5.0],["1991-05-22",338.5659,338.5659,334.2803,334.2803,43.0],["1991-05-23",338.5659,338.5659,338.5659,338.5659,18.0],["1991-05-24",338.5659,338.5659,338.5659,338.5659,0.0],["1991-05-28",389.9937,419.9932,389.9937,415.7076,1053.0],["1991-05-29",432.8501,441.4214,432.8501,432.8501,823.0],["1991-05-30",424.2788,424.2788,407.1362,411.4219,400.0],["1991-05-31",411.4219,415.7075,411.4219,411.4219,213.0],["1991-06-03",407.1363,407.1363,398.565,398.565,143.0],["1991-06-04",398.565,402.8506,398.565,398.565,45.0],["1991-06-05",402.8506,411.4219,402.8506,411.4219,65.0],["1991-06-06",411.4219,411.4219,407.1362,407.1362,60.0],["1991-06-07",407.1362,407.1362,407.1362,407.1362,0.0],["1991-06-10",407.1363,411.4219,398.565,398.565,75.0],["1991-06-11",398.5649,398.5649,389.9937,394.2793,98.0],["1991-06-12",389.9937,389.9937,385.708,389.9937,63.0],["1991-06-13",385.708,385.708,368.5655,368.5655,108.0],["1991-06-14",372.851,372.851,372.851,372.851,38.0],["1991-06-17",372.8511,372.8511,368.5655,368.5655,40.0],["1991-06-18",368.5654,372.851,364.2798,372.851,103.0],["1991-06-19",372.851,372.851,368.5654,372.851,78.0],["1991-06-20",372.8511,372.8511,368.5655,368.5655,165.0],["1991-06-21",368.5655,368.5655,359.9942,368.5655,65.0],["1991-06-24",359.9941,359.9941,338.5659,347.1371,273.0],["1991-06-25",351.4228,351.4228,351.4228,351.4228,138.0],["1991-06-26",347.1372,347.1372,342.8515,342.8515,78.0],["1991-06-27",342.8515,347.1372,342.8515,342.8515,60.0],["1991-06-28",347.1371,355.7084,347.1371,347.1371,80.0],["1991-07-01",347.1372,351.4228,347.1372,351.4228,128.0],["1991-07-02",351.4228,351.4228,351.4228,351.4228,0.0],["1991-07-03",351.4228,351.4228,351.4228,351.4228,38.0],["1991-07-05",351.4228,351.4228,351.4228,351.4228,25.0],["1991-07-08",351.4228,359.9941,351.4228,355.7085,115.0],["1991-07-09",359.9942,372.8511,359.9942,368.5655,70.0],["1991-07-10",368.5654,368.5654,364.2798,364.2798,30.0],["1991-07-11",364.2798,364.2798,355.7085,355.7085,70.0],["1991-07-12",355.7085,355.7085,351.4228,355.7085,55.0],["1991-07-15",359.9941,359.9941,359.9941,359.9941,38.0],["1991-07-16",355.7084,355.7084,347.1371,347.1371,53.0],["1991-07-17",347.1371,347.1371,342.8515,347.1371,38.0],["1991-07-18",347.1372,355.7085,347.1372,355.7085,70.0],["1991-07-19",351.4228,351.4228,351.4228,351.4228,30.0],["1991-07-22",355.7085,355.7085,355.7085,355.7085,3.0],["1991-07-23",355.7085,359.9941,355.7085,355.7085,178.0],["1991-07-24",355.7085,355.7085,355.7085,355.7085,13.0],["1991-07-25",351.4228,351.4228,351.4228,351.4228,38.0],["1991-07-26",351.4228,351.4228,347.1372,351.4228,8.0],["1991-07-29",351.4228,351.4228,351.4228,351.4228,53.0],["1991-07-30",355.7085,359.9941,355.7085,359.9941,25.0],["1991-07-31",359.9941,359.9941,359.9941,359.9941,0.0],["1991-08-01",359.9941,359.9941,355.7085,355.7085,30.0],["1991-08-02",355.7085,355.7085,355.7085,355.7085,33.0],["1991-08-05",359.9941,359.9941,359.9941,359.9941,33.0],["1991-08-06",359.9941,368.5654,359.9941,364.2798,83.0],["1991-08-07",364.2798,364.2798,355.7085,364.2798,460.0],["1991-08-08",364.2798,381.4224,359.9941,377.1367,290.0],["1991-08-09",377.1367,377.1367,377.1367,377.1367,13.0],["1991-08-12",385.708,389.9937,385.708,389.9937,60.0],["1991-08-13",385.708,385.708,381.4224,381.4224,33.0],["1991-08-14",394.2793,432.8501,394.2793,432.8501,393.0],["1991-08-15",441.4214,467.1353,441.4214,454.2783,760.0],["1991-08-16",454.2783,467.1353,445.707,445.707,230.0],["1991-08-19",437.1357,437.1357,415.7075,437.1357,215.0],["1991-08-20",437.1357,437.1357,432.8501,437.1357,75.0],["1991-08-21",441.4214,462.8496,441.4214,462.8496,223.0],["1991-08-22",462.8497,479.9922,458.564,479.9922,175.0],["1991-08-23",479.9921,497.1347,479.9921,488.5634,185.0],["1991-08-26",484.2779,484.2779,475.7066,479.9922,145.0],["1991-08-27",479.9922,479.9922,471.4209,471.4209,28.0],["1991-08-28",471.4209,475.7065,462.8496,462.8496,70.0],["1991-08-29",462.8495,471.4208,462.8495,467.1352,50.0],["1991-08-30",462.8496,462.8496,458.564,458.564,60.0],["1991-09-03",458.564,462.8496,454.2783,458.564,58.0],["1991-09-04",462.8496,462.8496,462.8496,462.8496,20.0],["1991-09-05",458.564,458.564,454.2783,454.2783,28.0],["1991-09-06",454.2783,454.2783,454.2783,454.2783,0.0],["1991-09-09",454.2783,458.564,449.9927,458.564,50.0],["1991-09-10",458.564,458.564,458.564,458.564,0.0],["1991-09-11",458.564,458.564,454.2783,454.2783,25.0],["1991-09-12",458.5639,467.1352,458.5639,467.1352,40.0],["1991-09-13",467.1353,471.4209,467.1353,471.4209,28.0],["1991-09-16",467.1353,467.1353,462.8496,462.8496,28.0],["1991-09-17",458.564,458.564,454.2783,458.564,25.0],["1991-09-18",462.8496,462.8496,462.8496,462.8496,13.0],["1991-09-19",462.8496,462.8496,458.564,458.564,25.0],["1991-09-20",458.564,458.564,458.564,458.564,13.0],["1991-09-23",458.564,458.564,458.564,458.564,5.0],["1991-09-24",458.564,462.8496,454.2783,458.564,45.0],["1991-09-25",458.564,458.564,454.2783,458.564,28.0],["1991-09-26",458.564,475.7066,458.564,475.7066,55.0],["1991-09-27",479.9921,488.5634,479.9921,488.5634,48.0],["1991-09-30",488.5636,509.9918,488.5636,509.9918,185.0],["1991-10-01",514.2773,548.5625,514.2773,548.5625,243.0],["1991-10-02",552.8482,561.4195,552.8482,552.8482,145.0],["1991-10-03",544.2769,544.2769,509.9918,514.2774,353.0],["1991-10-04",522.8487,535.7056,522.8487,531.42,123.0],["1991-10-07",527.1344,527.1344,527.1344,527.1344,18.0],["1991-10-08",531.42,535.7056,531.42,535.7056,13.0],["1991-10-09",539.9912,548.5625,539.9912,539.9912,93.0],["1991-10-10",539.9912,539.9912,539.9912,539.9912,18.0],["1991-10-11",535.7056,535.7056,531.42,535.7056,50.0],["1991-10-14",539.9912,539.9912,539.9912,539.9912,30.0],["1991-10-15",539.9913,539.9913,514.2775,527.1344,200.0],["1991-10-16",527.1344,527.1344,518.5631,527.1344,65.0],["1991-10-17",522.8486,522.8486,518.563,522.8486,40.0],["1991-10-18",518.563,518.563,518.563,518.563,13.0],["1991-10-21",518.5631,518.5631,509.9918,509.9918,53.0],["1991-10-22",509.9916,509.9916,501.4203,505.706,38.0],["1991-10-23",501.4205,501.4205,492.8492,492.8492,65.0],["1991-10-24",484.2778,484.2778,479.9922,484.2778,75.0],["1991-10-25",484.2778,484.2778,484.2778,484.2778,13.0],["1991-10-28",484.2778,505.706,484.2778,505.706,185.0],["1991-10-29",509.9918,518.563,509.9918,518.563,120.0],["1991-10-30",518.563,522.8487,514.2774,514.2774,58.0],["1991-10-31",518.563,539.9913,518.563,531.42,140.0],["1991-11-01",535.7056,535.7056,535.7056,535.7056,28.0],["1991-11-04",535.7056,535.7056,518.563,518.563,85.0],["1991-11-05",518.563,522.8487,518.563,518.563,33.0],["1991-11-06",522.8488,527.1344,522.8488,527.1344,135.0],["1991-11-07",535.7056,561.4194,535.7056,561.4194,340.0],["1991-11-08",565.7051,569.9907,565.7051,565.7051,65.0],["1991-11-11",561.4195,561.4195,552.8482,552.8482,78.0],["1991-11-12",557.1338,578.562,552.8481,574.2764,155.0],["1991-11-13",582.8477,612.8472,582.8477,608.5615,1423.0],["1991-11-14",638.561,642.8467,625.7041,629.9897,725.0],["1991-11-15",638.5611,647.1324,569.9908,569.9908,888.0],["1991-11-18",561.4195,591.419,561.4195,591.419,208.0],["1991-11-19",599.9902,599.9902,552.8481,557.1337,253.0],["1991-11-20",561.4194,569.9907,557.1338,561.4194,93.0],["1991-11-21",561.4194,561.4194,557.1337,557.1337,48.0],["1991-11-22",561.4194,569.9907,557.1338,561.4194,110.0],["1991-11-25",565.7051,574.2764,561.4194,574.2764,210.0],["1991-11-26",582.8477,582.8477,569.9908,569.9908,108.0],["1991-11-27",569.9907,569.9907,565.7051,565.7051,55.0],["1991-11-29",561.4194,574.2764,561.4194,574.2764,33.0],["1991-12-02",578.562,595.7046,578.562,595.7046,60.0],["1991-12-03",599.9902,599.9902,582.8477,582.8477,35.0],["1991-12-04",578.562,578.562,574.2764,574.2764,20.0],["1991-12-05",578.5621,578.5621,578.5621,578.5621,3.0],["1991-12-06",582.8477,595.7046,574.2764,595.7046,78.0],["1991-12-09",595.7047,595.7047,591.419,591.419,25.0],["1991-12-10",591.419,591.419,591.419,591.419,3.0],["1991-12-11",587.1333,591.4189,582.8477,582.8477,45.0],["1991-12-12",591.4189,599.9902,591.4189,599.9902,65.0],["1991-12-13",608.5615,608.5615,599.9902,599.9902,63.0],["1991-12-16",595.7046,599.9902,595.7046,599.9902,43.0],["1991-12-17",595.7046,604.2759,595.7046,599.9902,30.0],["1991-12-18",595.7046,599.9902,595.7046,599.9902,23.0],["1991-12-19",591.419,591.419,587.1334,591.419,63.0],["1991-12-20",582.8477,604.2759,582.8477,604.2759,140.0],["1991-12-23",599.9902,647.1323,599.9902,647.1323,98.0],["1991-12-24",651.4179,651.4179,647.1323,651.4179,85.0],["1991-12-26",651.418,651.418,642.8467,647.1323,48.0],["1991-12-27",642.8466,642.8466,642.8466,642.8466,25.0],["1991-12-30",647.1323,659.9893,647.1323,659.9893,205.0],["1991-12-31",655.7036,659.9893,638.561,638.561,123.0],["1992-01-02",634.2754,634.2754,625.7041,625.7041,180.0],["1992-01-03",629.9897,629.9897,608.5615,617.1328,98.0],["1992-01-06",621.4185,625.7041,621.4185,625.7041,105.0],["1992-01-07",621.4184,634.2753,621.4184,634.2753,263.0],["1992-01-08",638.561,655.7036,634.2753,642.8466,215.0],["1992-01-09",642.8467,677.1318,642.8467,668.5605,258.0],["1992-01-10",694.2744,719.9882,689.9887,707.1313,550.0],["1992-01-13",719.9883,719.9883,707.1313,719.9883,343.0],["1992-01-14",719.9883,724.274,707.1314,715.7027,83.0],["1992-01-15",719.9883,719.9883,707.1314,715.7027,310.0],["1992-01-16",715.7026,715.7026,694.2744,707.1313,215.0],["1992-01-17",702.8456,754.2734,702.8456,745.7021,598.0],["1992-01-20",749.9878,809.9868,749.9878,801.4155,840.0],["1992-01-21",814.2725,814.2725,745.7021,754.2734,358.0],["1992-01-22",754.2734,775.7016,749.9877,767.1303,208.0],["1992-01-23",779.9872,779.9872,771.416,775.7016,395.0],["1992-01-24",779.9873,844.272,771.416,839.9863,725.0],["1992-01-27",839.9863,869.9858,827.1294,861.4146,478.0],["1992-01-28",869.9858,878.5571,861.4146,861.4146,338.0],["1992-01-29",852.8433,857.1289,788.5586,788.5586,553.0],["1992-01-30",758.559,779.9872,745.7021,745.7021,598.0],["1992-01-31",732.8452,767.1304,732.8452,762.8447,270.0],["1992-02-03",762.8447,775.7016,754.2734,775.7016,118.0],["1992-02-04",788.5586,822.8438,784.2729,822.8438,138.0],["1992-02-05",831.4152,887.1285,827.1295,857.129,463.0],["1992-02-06",857.1289,865.7002,831.415,835.7007,390.0],["1992-02-07",844.2719,882.8427,844.2719,874.2714,283.0],["1992-02-10",882.8428,908.5566,878.5571,904.271,403.0],["1992-02-11",908.5567,1079.9825,908.5567,1071.4113,3370.0],["1992-02-12",1135.6958,1148.5527,1071.4111,1122.8389,2390.0],["1992-02-13",1131.4102,1208.5518,1131.4102,1174.2666,1158.0],["1992-02-14",1174.2666,1182.8379,1131.4102,1148.5527,435.0],["1992-02-18",1131.41,1174.2665,1097.1249,1144.267,550.0],["1992-02-19",1139.9814,1139.9814,1075.6968,1118.5532,548.0],["1992-02-20",1122.8389,1122.8389,1101.4106,1118.5532,435.0],["1992-02-21",1114.2676,1118.5532,1067.1255,1079.9824,288.0],["1992-02-24",1079.9827,1088.554,1075.697,1088.554,88.0],["1992-02-25",1092.8395,1165.6954,1092.8395,1157.1241,415.0],["1992-02-26",1169.9809,1371.4061,1169.9809,1371.4061,1175.0],["1992-02-27",1422.8341,1508.547,1379.9777,1448.548,2035.0],["1992-02-28",1439.9766,1577.1172,1439.9766,1572.8315,1728.0],["1992-03-02",1594.2598,1834.2559,1594.2598,1834.2559,3333.0],["1992-03-03",1859.97,2022.8245,1714.2581,1714.2581,2833.0],["1992-03-04",1654.2588,1662.8301,1482.833,1611.4023,3363.0],["1992-03-05",1611.4023,1701.4009,1534.2607,1645.6875,1090.0],["1992-03-06",1628.5452,1735.6863,1628.5452,1714.2581,538.0],["1992-03-09",1714.2579,1714.2579,1662.8302,1662.8302,298.0],["1992-03-10",1671.4012,1675.6869,1628.5448,1637.1161,263.0],["1992-03-11",1628.5449,1628.5449,1564.2603,1572.8315,373.0],["1992-03-12",1568.5461,1739.9719,1568.5461,1714.2581,655.0],["1992-03-13",1748.543,1761.3999,1628.5449,1645.6875,723.0],["1992-03-16",1675.6871,1688.5441,1654.2589,1662.8302,243.0],["1992-03-17",1662.8302,1675.6871,1654.2589,1667.1158,168.0],["1992-03-18",1667.1157,1748.543,1667.1157,1705.6865,540.0],["1992-03-19",1714.2578,1714.2578,1701.4009,1701.4009,195.0],["1992-03-20",1709.9722,1778.5425,1709.9722,1722.8291,533.0],["1992-03-23",1727.1147,1782.8281,1727.1147,1782.8281,355.0],["1992-03-24",1782.8279,1954.2537,1782.8279,1868.5408,1230.0],["1992-03-25",1928.5399,1988.5389,1911.3973,1937.1112,1058.0],["1992-03-26",1954.2541,2018.5388,1945.6829,1997.1106,903.0],["1992-03-27",1997.1105,2001.3961,1842.8273,1855.6842,1010.0],["1992-03-30",1855.6845,1894.2553,1722.8294,1829.9706,948.0],["1992-03-31",1821.3989,1881.3979,1812.8276,1851.3984,463.0],["1992-04-01",1834.2559,1842.8271,1799.9707,1817.1133,455.0],["1992-04-02",1799.9706,1799.9706,1731.4003,1739.9716,550.0],["1992-04-03",1697.1151,1722.829,1637.1161,1658.5443,898.0],["1992-04-06",1697.1152,1774.2568,1697.1152,1761.3999,402.0],["1992-04-07",1799.9707,1941.397,1748.543,1761.3999,873.0],["1992-04-08",1671.4011,1761.3996,1619.9734,1632.8303,741.0],["1992-04-09",1645.6875,1812.8276,1645.6875,1761.3999,583.0],["1992-04-10",1851.3984,1941.397,1825.6846,1851.3984,598.0],["1992-04-13",1864.2552,1902.826,1864.2552,1877.1122,295.0],["1992-04-14",1877.1122,1902.826,1825.6844,1825.6844,543.0],["1992-04-15",1851.3984,1864.2554,1632.8306,1645.6875,636.0],["1992-04-16",1645.6876,1697.1154,1427.1197,1542.8322,1243.0],["1992-04-20",1504.2612,1517.1182,1272.8364,1272.8364,935.0],["1992-04-21",1234.2656,1439.9766,1234.2656,1375.6919,1061.0],["1992-04-22",1401.4058,1439.9766,1337.1211,1375.6919,583.0],["1992-04-23",1362.835,1362.835,1259.9795,1272.8364,381.0],["1992-04-24",1285.6932,1337.121,1285.6932,1285.6932,203.0],["1992-04-27",1285.6932,1388.5487,1285.6932,1362.8348,265.0],["1992-04-28",1375.6918,1439.9764,1375.6918,1414.2626,188.0],["1992-04-29",1427.1195,1529.975,1427.1195,1491.4042,407.0],["1992-04-30",1491.4042,1542.8319,1491.4042,1529.975,259.0],["1992-05-01",1529.9751,1542.832,1414.2627,1439.9766,263.0],["1992-05-04",1439.9764,1542.8319,1439.9764,1491.4042,304.0],["1992-05-05",1517.118,1529.975,1478.5472,1529.975,273.0],["1992-05-06",1542.8319,1568.5458,1529.975,1568.5458,270.0],["1992-05-07",1594.2599,1658.5446,1594.2599,1619.9738,316.0],["1992-05-08",1645.6873,1645.6873,1632.8303,1632.8303,197.0],["1992-05-11",1645.6875,1645.6875,1607.1167,1607.1167,86.0],["1992-05-12",1555.6888,1568.5458,1504.2611,1555.6888,343.0],["1992-05-13",1568.5459,1658.5444,1555.689,1645.6875,391.0],["1992-05-14",1658.5442,1658.5442,1607.1165,1632.8303,164.0],["1992-05-15",1619.9734,1632.8303,1607.1165,1632.8303,87.0],["1992-05-18",1619.9735,1632.8304,1529.975,1555.6888,169.0],["1992-05-19",1542.8319,1555.6888,1401.4056,1414.2626,412.0],["1992-05-20",1439.9767,1594.2599,1427.1197,1594.2599,422.0],["1992-05-21",1581.403,1722.8292,1452.8336,1542.8322,939.0],["1992-05-22",1568.5461,1581.4031,1555.6892,1581.4031,235.0],["1992-05-26",1594.2596,1594.2596,1478.5472,1491.4042,248.0],["1992-05-27",1478.5474,1478.5474,1401.4058,1427.1196,362.0],["1992-05-28",1427.1195,1452.8334,1414.2626,1414.2626,205.0],["1992-05-29",1427.1196,1465.6904,1427.1196,1439.9766,185.0],["1992-06-01",1478.5476,1632.8308,1478.5476,1581.4031,606.0],["1992-06-02",1645.6876,1658.5446,1568.546,1619.9738,558.0],["1992-06-03",1607.1168,1607.1168,1542.8322,1542.8322,71.0],["1992-06-04",1517.1183,1542.8322,1491.4044,1542.8322,177.0],["1992-06-05",1555.6888,1568.5458,1517.118,1529.975,143.0],["1992-06-08",1491.4042,1504.2611,1465.6903,1504.2611,65.0],["1992-06-09",1491.4043,1491.4043,1427.1196,1427.1196,150.0],["1992-06-10",1465.6904,1465.6904,1414.2627,1439.9766,482.0],["1992-06-11",1452.8334,1529.975,1401.4056,1504.2611,265.0],["1992-06-12",1491.4042,1491.4042,1465.6903,1491.4042,42.0],["1992-06-15",1491.4043,1491.4043,1439.9766,1439.9766,137.0],["1992-06-16",1427.1196,1452.8335,1427.1196,1439.9766,40.0],["1992-06-17",1427.1196,1427.1196,1362.835,1375.6919,104.0],["1992-06-18",1311.4071,1311.4071,1208.5516,1247.1224,833.0],["1992-06-19",1311.4072,1337.1211,1272.8364,1272.8364,230.0],["1992-06-22",1272.8363,1272.8363,1169.9808,1234.2655,320.0],["1992-06-23",1221.4086,1285.6932,1208.5516,1285.6932,159.0],["1992-06-24",1285.6932,1311.4071,1208.5516,1221.4086,139.0],["1992-06-25",1221.4086,1259.9794,1221.4086,1234.2655,59.0],["1992-06-26",1208.5518,1234.2656,1208.5518,1208.5518,120.0],["1992-06-29",1221.4088,1311.4073,1221.4088,1311.4073,161.0],["1992-06-30",1298.5503,1504.2612,1298.5503,1427.1196,548.0],["1992-07-01",1439.9764,1504.2611,1427.1195,1491.4042,393.0],["1992-07-02",1517.1182,1529.9751,1439.9766,1452.8335,455.0],["1992-07-06",1452.8332,1452.8332,1375.6917,1388.5486,273.0],["1992-07-07",1375.692,1388.549,1272.8365,1298.5504,246.0],["1992-07-08",1298.5503,1298.5503,1234.2656,1259.9795,412.0],["1992-07-09",1259.9795,1349.978,1259.9795,1324.2642,164.0],["1992-07-10",1311.4073,1311.4073,1298.5504,1311.4073,53.0],["1992-07-13",1298.5504,1324.2643,1298.5504,1311.4073,60.0],["1992-07-14",1311.4072,1324.2642,1272.8364,1272.8364,88.0],["1992-07-15",1285.6932,1311.4071,1259.9794,1285.6932,248.0],["1992-07-16",1298.5502,1311.4071,1272.8363,1285.6932,133.0],["1992-07-17",1285.6935,1311.4073,1285.6935,1298.5504,114.0],["1992-07-20",1298.5504,1324.2643,1272.8365,1298.5504,138.0],["1992-07-21",1311.4073,1324.2643,1311.4073,1311.4073,23.0],["1992-07-22",1298.5501,1362.8347,1298.5501,1349.9778,94.0],["1992-07-23",1362.8348,1375.6918,1349.9779,1362.8348,63.0],["1992-07-24",1349.9778,1362.8347,1337.1209,1349.9778,53.0],["1992-07-27",1375.6919,1427.1196,1362.835,1401.4058,218.0],["1992-07-28",1414.2626,1542.8319,1388.5487,1529.975,563.0],["1992-07-29",1671.4014,1748.543,1645.6875,1684.2583,2189.0],["1992-07-30",1709.972,1709.972,1619.9735,1658.5443,973.0],["1992-07-31",1658.5442,1658.5442,1619.9734,1632.8303,169.0],["1992-08-03",1619.9736,1671.4014,1568.5459,1671.4014,336.0],["1992-08-04",1671.4011,1684.258,1632.8303,1632.8303,333.0],["1992-08-05",1619.9739,1619.9739,1568.5461,1581.4031,190.0],["1992-08-06",1607.1168,1607.1168,1594.2599,1594.2599,98.0],["1992-08-07",1594.26,1607.1169,1568.5461,1581.4031,230.0],["1992-08-10",1581.4028,1581.4028,1427.1196,1427.1196,254.0],["1992-08-11",1414.2628,1517.1183,1414.2628,1517.1183,308.0],["1992-08-12",1645.6876,1722.8292,1491.4044,1619.9738,3942.0],["1992-08-13",1671.4015,1851.3986,1645.6876,1697.1154,1235.0],["1992-08-14",1697.1154,1748.5431,1568.546,1619.9738,499.0],["1992-08-17",1619.9735,1645.6874,1568.5458,1568.5458,211.0],["1992-08-18",1594.2599,1594.2599,1542.8322,1542.8322,148.0],["1992-08-19",1542.8319,1542.8319,1362.8348,1414.2626,414.0],["1992-08-20",1439.9764,1517.118,1388.5487,1414.2626,234.0],["1992-08-21",1414.2627,1439.9766,1414.2627,1439.9766,75.0],["1992-08-24",1439.9767,1517.1183,1439.9767,1517.1183,132.0],["1992-08-25",1517.1183,1517.1183,1465.6906,1465.6906,109.0],["1992-08-26",1491.4044,1491.4044,1439.9767,1465.6906,62.0],["1992-08-27",1491.4043,1491.4043,1439.9766,1439.9766,50.0],["1992-08-28",1465.6903,1491.4042,1439.9764,1491.4042,48.0],["1992-08-31",1465.6902,1465.6902,1388.5486,1388.5486,92.0],["1992-09-01",1388.5488,1439.9766,1388.5488,1439.9766,80.0],["1992-09-02",1465.6906,1465.6906,1439.9767,1465.6906,31.0],["1992-09-03",1439.9767,1491.4044,1439.9767,1465.6906,150.0],["1992-09-04",1491.4042,1542.8319,1465.6903,1491.4042,59.0],["1992-09-08",1517.118,1542.8319,1465.6903,1491.4042,53.0],["1992-09-09",1517.1183,1517.1183,1491.4044,1517.1183,30.0],["1992-09-10",1491.4044,1491.4044,1465.6906,1465.6906,72.0],["1992-09-11",1465.6906,1491.4044,1439.9767,1465.6906,35.0],["1992-09-14",1491.4044,1491.4044,1439.9767,1465.6906,86.0],["1992-09-15",1414.2624,1439.9763,1362.8347,1388.5486,128.0],["1992-09-16",1388.5486,1414.2624,1337.1209,1388.5486,87.0],["1992-09-17",1414.2624,1414.2624,1362.8347,1388.5486,29.0],["1992-09-18",1414.2626,1414.2626,1182.8378,1285.6932,245.0],["1992-09-21",1259.9794,1285.6932,1234.2655,1234.2655,83.0],["1992-09-22",1259.9794,1285.6932,1234.2655,1234.2655,46.0],["1992-09-23",1259.9796,1311.4073,1259.9796,1311.4073,52.0],["1992-09-24",1337.1212,1337.1212,1285.6935,1311.4073,31.0],["1992-09-25",1285.6932,1285.6932,1234.2655,1234.2655,30.0],["1992-09-28",1234.2655,1285.6932,1234.2655,1285.6932,11.0],["1992-09-29",1234.2655,1259.9794,1234.2655,1234.2655,24.0],["1992-09-30",1259.9794,1259.9794,1234.2655,1234.2655,15.0],["1992-10-01",1208.5519,1234.2658,1054.2687,1105.6964,215.0],["1992-10-02",1131.4102,1157.124,1105.6963,1131.4102,60.0],["1992-10-05",1105.6963,1105.6963,977.127,1079.9824,196.0],["1992-10-06",1105.6964,1105.6964,1079.9825,1105.6964,20.0],["1992-10-07",1079.9824,1105.6963,1079.9824,1079.9824,44.0],["1992-10-08",1079.9825,1105.6964,1054.2687,1105.6964,18.0],["1992-10-09",1079.9825,1105.6964,1054.2687,1105.6964,39.0],["1992-10-12",1131.4103,1182.838,1131.4103,1157.1241,27.0],["1992-10-13",1182.8379,1259.9795,1182.8379,1208.5518,64.0],["1992-10-14",1208.5518,1259.9795,1208.5518,1259.9795,107.0],["1992-10-15",1285.6932,1285.6932,1208.5516,1234.2655,55.0],["1992-10-16",1208.5518,1234.2656,1208.5518,1208.5518,42.0],["1992-10-19",1208.5519,1208.5519,1157.1241,1182.838,50.0],["1992-10-20",1208.5518,1259.9795,1208.5518,1208.5518,28.0],["1992-10-21",1234.2655,1311.4071,1234.2655,1234.2655,49.0],["1992-10-22",1208.5516,1234.2655,1208.5516,1234.2655,35.0],["1992-10-23",1259.9794,1259.9794,1234.2655,1234.2655,38.0],["1992-10-26",1259.9796,1311.4073,1208.5519,1311.4073,70.0],["1992-10-27",1285.6933,1568.5458,1285.6933,1568.5458,136.0],["1992-10-28",1645.6875,1722.8291,1568.5459,1722.8291,560.0],["1992-10-29",1774.2566,1825.6843,1722.8289,1774.2566,411.0],["1992-10-30",1697.1152,1722.8291,1594.2598,1645.6875,197.0],["1992-11-02",1645.6876,1645.6876,1491.4044,1517.1183,85.0],["1992-11-03",1491.4042,1594.2596,1465.6903,1568.5458,32.0],["1992-11-04",1619.9736,1697.1152,1619.9736,1645.6875,81.0],["1992-11-05",1671.4015,1671.4015,1594.2599,1619.9738,48.0],["1992-11-06",1645.6875,1722.8291,1645.6875,1671.4014,45.0],["1992-11-09",1671.4013,1825.6844,1671.4013,1825.6844,168.0],["1992-11-10",1851.3984,1902.8262,1722.8291,1722.8291,228.0],["1992-11-11",1954.2541,2391.3899,1954.2541,2314.2483,1929.0],["1992-11-12",2494.2449,2725.6697,2391.3894,2468.531,1499.0],["1992-11-13",2494.2454,2545.6731,2314.2483,2365.676,379.0],["1992-11-16",2365.6755,2494.2449,2339.9617,2442.8171,263.0],["1992-11-17",2391.3896,2442.8174,2391.3896,2417.1035,135.0],["1992-11-18",2442.8176,2442.8176,2185.6789,2314.2483,231.0],["1992-11-19",2339.9619,2339.9619,2237.1064,2262.8203,102.0],["1992-11-20",2262.8203,2288.5342,2262.8203,2262.8203,81.0],["1992-11-23",2262.8201,2262.8201,2134.2507,2134.2507,128.0],["1992-11-24",2134.2512,2365.676,2134.2512,2365.676,210.0],["1992-11-25",2417.1033,2468.531,2288.5339,2288.5339,113.0],["1992-11-27",2262.8203,2262.8203,2134.251,2237.1064,65.0],["1992-11-30",2237.1067,2237.1067,2134.2512,2211.3928,106.0],["1992-12-01",2211.3926,2211.3926,2159.9648,2159.9648,78.0],["1992-12-02",2159.9651,2365.676,2159.9651,2314.2483,135.0],["1992-12-03",2314.2478,2339.9616,2134.2507,2134.2507,86.0],["1992-12-04",2185.6787,2314.248,2185.6787,2262.8203,98.0],["1992-12-07",2288.5342,2339.9619,2211.3926,2237.1064,109.0],["1992-12-08",2262.8203,2339.9619,2237.1064,2339.9619,125.0],["1992-12-09",2339.9622,2365.676,2288.5344,2314.2483,78.0],["1992-12-10",2288.5344,2365.676,2262.8206,2314.2483,60.0],["1992-12-11",2314.2478,2314.2478,2288.5339,2288.5339,24.0],["1992-12-14",2314.248,2314.248,2262.8203,2262.8203,36.0],["1992-12-15",2288.5342,2288.5342,2159.9648,2159.9648,106.0],["1992-12-16",2159.9648,2211.3926,2134.251,2159.9648,53.0],["1992-12-17",2134.2512,2237.1067,2082.8235,2211.3928,114.0],["1992-12-18",2185.6785,2185.6785,2134.2507,2134.2507,45.0],["1992-12-21",2134.251,2159.9648,2031.3955,2082.8232,168.0],["1992-12-22",2082.8237,2108.5376,2057.1099,2108.5376,57.0],["1992-12-23",2057.1092,2057.1092,2005.6815,2005.6815,66.0],["1992-12-24",2031.3955,2057.1094,2005.6816,2031.3955,65.0],["1992-12-28",2057.1096,2108.5374,2005.6819,2057.1096,60.0],["1992-12-29",2031.3954,2031.3954,1979.9677,2005.6815,28.0],["1992-12-30",1954.2537,2005.6814,1928.5398,1954.2537,98.0],["1992-12-31",1954.2537,1979.9675,1877.1121,1954.2537,165.0],["1993-01-04",1928.5398,1979.9675,1928.5398,1954.2537,38.0],["1993-01-05",1928.54,1979.9678,1928.54,1928.54,70.0],["1993-01-06",1902.826,2211.3923,1902.826,2134.2507,270.0],["1993-01-07",2159.9648,2417.1035,2159.9648,2262.8203,354.0],["1993-01-08",2314.2478,2417.1033,2237.1062,2288.5339,240.0],["1993-01-11",2237.1064,2262.8203,2211.3926,2237.1064,76.0],["1993-01-12",2185.6787,2262.8203,2185.6787,2262.8203,58.0],["1993-01-13",2314.2485,2391.3901,2262.8208,2391.3901,158.0],["1993-01-14",2442.8171,2571.3865,2442.8171,2494.2449,282.0],["1993-01-15",2545.6734,2545.6734,2391.3901,2391.3901,130.0],["1993-01-18",2365.676,2391.3899,2365.676,2365.676,25.0],["1993-01-19",2365.676,2391.3899,2288.5344,2314.2483,70.0],["1993-01-20",2288.5344,2314.2483,2262.8206,2314.2483,45.0],["1993-01-21",2288.5344,2339.9622,2288.5344,2314.2483,28.0],["1993-01-22",2339.9617,2339.9617,2262.8201,2288.5339,45.0],["1993-01-25",2262.8203,2262.8203,2237.1064,2262.8203,65.0],["1993-01-26",2314.248,2365.6758,2237.1064,2237.1064,100.0],["1993-01-27",2211.3926,2237.1064,2159.9648,2159.9648,137.0],["1993-01-28",2134.251,2159.9648,2134.251,2159.9648,28.0],["1993-01-29",2134.2507,2134.2507,2134.2507,2134.2507,0.0],["1993-02-01",2159.9648,2237.1064,2159.9648,2237.1064,40.0],["1993-02-02",2237.1064,2237.1064,2159.9648,2159.9648,48.0],["1993-02-03",2185.6787,2185.6787,2134.251,2185.6787,31.0],["1993-02-04",2134.251,2211.3926,2134.251,2185.6787,109.0],["1993-02-05",2185.6787,2211.3926,2159.9648,2185.6787,105.0],["1993-02-08",2185.6789,2365.676,2185.6789,2365.676,284.0],["1993-02-09",2468.5318,2494.2456,2365.6763,2391.3901,177.0],["1993-02-10",2391.3896,2417.1035,2211.3926,2262.8203,110.0],["1993-02-11",2237.1067,2288.5344,2211.3928,2211.3928,90.0],["1993-02-12",1851.3986,1851.3986,1619.9737,1697.1154,813.0],["1993-02-16",1697.1151,1697.1151,1542.8319,1568.5458,272.0],["1993-02-17",1568.546,1645.6876,1568.546,1594.2599,100.0],["1993-02-18",1645.6876,1697.1154,1594.2599,1594.2599,133.0],["1993-02-19",1619.9736,1671.4014,1619.9736,1645.6875,50.0],["1993-02-22",1697.1152,1697.1152,1645.6875,1645.6875,39.0],["1993-02-23",1697.1152,1722.8291,1645.6875,1671.4014,56.0],["1993-02-24",1697.1152,1722.8291,1671.4014,1722.8291,104.0],["1993-02-25",1748.5427,1774.2566,1748.5427,1774.2566,46.0],["1993-02-26",1799.9707,1877.1123,1799.9707,1851.3984,121.0],["1993-03-01",1877.1123,1902.8262,1825.6846,1851.3984,59.0],["1993-03-02",1825.6844,1877.1122,1825.6844,1825.6844,25.0],["1993-03-03",1799.9706,1799.9706,1748.5428,1748.5428,52.0],["1993-03-04",1722.8291,1748.543,1722.8291,1722.8291,14.0],["1993-03-05",1697.1152,1722.8291,1697.1152,1722.8291,18.0],["1993-03-08",1697.1154,1722.8292,1671.4015,1697.1154,25.0],["1993-03-09",1722.8289,1799.9705,1722.8289,1774.2566,86.0],["1993-03-10",1774.2567,1825.6844,1774.2567,1799.9706,47.0],["1993-03-11",1825.6844,1825.6844,1774.2567,1799.9706,10.0],["1993-03-12",1774.2567,1774.2567,1671.4013,1748.5428,66.0],["1993-03-15",1748.5429,1825.6844,1748.5429,1825.6844,35.0],["1993-03-16",1851.3984,2031.3955,1851.3984,1928.54,212.0],["1993-03-17",1928.54,1979.9678,1851.3984,1851.3984,84.0],["1993-03-18",1877.1123,1954.2539,1877.1123,1928.54,50.0],["1993-03-19",1877.1122,1902.826,1799.9706,1799.9706,84.0],["1993-03-22",1825.6844,1825.6844,1774.2567,1825.6844,84.0],["1993-03-23",1851.3983,1928.5399,1851.3983,1877.1122,34.0],["1993-03-24",1902.8262,1902.8262,1825.6846,1851.3984,43.0],["1993-03-25",1851.3984,1902.8262,1851.3984,1851.3984,21.0],["1993-03-26",1851.3983,1851.3983,1774.2567,1799.9706,37.0],["1993-03-29",1774.2567,1825.6844,1774.2567,1799.9706,12.0],["1993-03-30",1825.6844,1825.6844,1799.9706,1799.9706,16.0],["1993-03-31",1799.9706,1851.3983,1799.9706,1825.6844,15.0],["1993-04-01",1877.1122,1877.1122,1851.3983,1877.1122,19.0],["1993-04-02",1877.1122,1877.1122,1774.2567,1799.9706,58.0],["1993-04-05",1799.9707,1851.3984,1799.9707,1851.3984,29.0],["1993-04-06",1851.3984,2005.6816,1851.3984,1928.54,140.0],["1993-04-07",1902.826,1954.2538,1877.1122,1877.1122,74.0],["1993-04-08",1902.8262,1902.8262,1825.6846,1851.3984,25.0],["1993-04-12",1902.8262,1928.54,1851.3984,1851.3984,34.0],["1993-04-13",1851.3983,1877.1122,1825.6844,1825.6844,41.0],["1993-04-14",1825.6844,1877.1122,1825.6844,1825.6844,20.0],["1993-04-15",1799.9706,1825.6844,1748.5429,1799.9706,79.0],["1993-04-16",1825.6846,1851.3984,1825.6846,1851.3984,45.0],["1993-04-19",1851.3983,1877.1122,1851.3983,1877.1122,31.0],["1993-04-20",1851.3984,1877.1123,1825.6846,1851.3984,64.0],["1993-04-21",1877.1124,1902.8263,1877.1124,1902.8263,49.0],["1993-04-22",1877.1123,1902.8262,1851.3984,1851.3984,19.0],["1993-04-23",1877.1124,1902.8263,1851.3986,1902.8263,48.0],["1993-04-26",1902.826,1954.2538,1877.1122,1877.1122,104.0],["1993-04-27",1902.8259,1979.9675,1877.1121,1954.2537,42.0],["1993-04-28",1928.5398,1979.9675,1928.5398,1954.2537,32.0],["1993-04-29",1928.5402,1954.254,1902.8263,1902.8263,33.0],["1993-04-30",1877.1122,1928.5399,1851.3983,1877.1122,31.0],["1993-05-03",1877.1121,1979.9675,1877.1121,1954.2537,84.0],["1993-05-04",1979.9679,1979.9679,1979.9679,1979.9679,38.0],["1993-05-05",1979.9679,2005.6818,1954.254,1979.9679,42.0],["1993-05-06",1954.2537,1954.2537,1954.2537,1954.2537,6.0],["1993-05-07",1954.254,1979.9679,1954.254,1979.9679,18.0],["1993-05-10",2005.6816,2031.3955,2005.6816,2031.3955,69.0],["1993-05-11",2031.3955,2185.6787,2031.3955,2185.6787,109.0],["1993-05-12",2185.6787,2314.248,2134.251,2262.8203,229.0],["1993-05-13",2262.8203,2288.5342,2159.9648,2159.9648,113.0],["1993-05-14",2185.6787,2314.248,2159.9648,2237.1064,73.0],["1993-05-17",2262.8203,2339.9619,2262.8203,2262.8203,72.0],["1993-05-18",2288.5342,2365.6758,2262.8203,2262.8203,56.0],["1993-05-19",2288.5342,2288.5342,2159.9648,2237.1064,82.0],["1993-05-20",2237.1067,2262.8206,2211.3928,2211.3928,55.0],["1993-05-21",2211.3924,2211.3924,1902.8261,2005.6815,254.0],["1993-05-24",2005.6816,2057.1094,2005.6816,2031.3955,42.0],["1993-05-25",2005.6816,2134.251,2005.6816,2082.8232,48.0],["1993-05-26",2365.6755,2365.6755,2237.1062,2288.5339,457.0],["1993-05-27",2391.3896,2391.3896,2159.9648,2159.9648,518.0],["1993-05-28",2185.6785,2185.6785,2108.5369,2134.2507,96.0],["1993-06-01",2108.5371,2211.3926,2108.5371,2185.6787,53.0],["1993-06-02",2237.1067,2237.1067,2159.9651,2211.3928,52.0],["1993-06-03",2211.3926,2211.3926,2159.9648,2159.9648,73.0],["1993-06-04",2185.6792,2185.6792,2057.1099,2108.5376,62.0],["1993-06-07",2108.5376,2108.5376,2082.8237,2108.5376,18.0],["1993-06-08",2134.2515,2159.9653,2108.5376,2108.5376,23.0],["1993-06-09",2082.8234,2082.8234,1902.8263,1979.9679,68.0],["1993-06-10",1928.5398,1954.2537,1825.6843,1954.2537,84.0],["1993-06-11",1979.9679,2031.3956,1954.254,1979.9679,21.0],["1993-06-14",1979.9675,2005.6814,1954.2537,1954.2537,75.0],["1993-06-15",1928.5402,1928.5402,1851.3986,1902.8263,51.0],["1993-06-16",1928.5399,1928.5399,1877.1122,1877.1122,25.0],["1993-06-17",1877.1123,1877.1123,1825.6846,1851.3984,69.0],["1993-06-18",1825.6844,1851.3983,1825.6844,1825.6844,40.0],["1993-06-21",1774.2567,1877.1122,1748.5428,1748.5428,102.0],["1993-06-22",1851.3984,1954.2539,1851.3984,1928.54,45.0],["1993-06-23",1902.8263,1902.8263,1902.8263,1902.8263,5.0],["1993-06-24",1877.1123,1902.8262,1851.3984,1851.3984,27.0],["1993-06-25",1825.6844,1851.3983,1825.6844,1825.6844,18.0],["1993-06-28",1825.6844,1851.3983,1825.6844,1825.6844,11.0],["1993-06-29",1799.9706,1825.6844,1774.2567,1799.9706,46.0],["1993-06-30",1774.2569,1902.8263,1774.2569,1902.8263,40.0],["1993-07-01",1877.1122,1877.1122,1825.6844,1825.6844,25.0],["1993-07-02",1825.6844,1825.6844,1825.6844,1825.6844,8.0],["1993-07-06",1825.6844,1825.6844,1825.6844,1825.6844,2.0],["1993-07-07",1799.9705,1825.6843,1774.2566,1774.2566,19.0],["1993-07-08",1748.5427,1799.9705,1748.5427,1774.2566,33.0],["1993-07-09",1799.9706,1799.9706,1722.829,1748.5428,43.0],["1993-07-12",1722.829,1748.5428,1722.829,1748.5428,22.0],["1993-07-13",1799.9706,1799.9706,1774.2567,1799.9706,39.0],["1993-07-14",1799.9706,2005.6815,1799.9706,2005.6815,107.0],["1993-07-15",1979.9675,1979.9675,1928.5398,1954.2537,35.0],["1993-07-16",1954.2538,1954.2538,1877.1122,1877.1122,26.0],["1993-07-19",1877.1123,1877.1123,1851.3984,1851.3984,4.0],["1993-07-20",1825.6845,1877.1122,1825.6845,1877.1122,11.0],["1993-07-21",1902.8263,1902.8263,1877.1124,1902.8263,8.0],["1993-07-22",1928.54,1954.2539,1928.54,1928.54,23.0],["1993-07-23",1928.5402,1928.5402,1902.8263,1902.8263,21.0],["1993-07-26",1877.1122,1902.826,1877.1122,1877.1122,7.0],["1993-07-27",1902.8263,2005.6818,1902.8263,1979.9679,33.0],["1993-07-28",1979.9679,2005.6818,1954.254,1979.9679,37.0],["1993-07-29",1954.2537,1954.2537,1928.5398,1954.2537,19.0],["1993-07-30",1954.2537,1954.2537,1928.5398,1954.2537,23.0],["1993-08-02",1902.8262,1928.54,1902.8262,1928.54,13.0],["1993-08-03",1902.8263,1928.5402,1902.8263,1902.8263,23.0],["1993-08-04",1902.8263,1902.8263,1902.8263,1902.8263,3.0],["1993-08-05",1902.826,1902.826,1877.1122,1877.1122,20.0],["1993-08-06",1877.1123,1877.1123,1851.3984,1851.3984,7.0],["1993-08-09",1851.3983,1877.1122,1825.6844,1825.6844,29.0],["1993-08-10",1851.3986,1979.9679,1825.6847,1979.9679,62.0],["1993-08-11",2031.3953,2031.3953,1877.1121,1954.2537,280.0],["1993-08-12",1928.5399,1928.5399,1825.6844,1825.6844,67.0],["1993-08-13",1799.9706,1825.6844,1774.2567,1799.9706,36.0],["1993-08-16",1825.6846,1851.3984,1799.9707,1851.3984,46.0],["1993-08-17",1825.6846,1902.8262,1825.6846,1851.3984,22.0],["1993-08-18",1877.1123,1877.1123,1825.6846,1851.3984,28.0],["1993-08-19",1825.6844,1825.6844,1799.9706,1825.6844,15.0],["1993-08-20",1799.9706,1799.9706,1748.5428,1748.5428,51.0],["1993-08-23",1722.8292,1748.5431,1645.6876,1697.1154,109.0],["1993-08-24",1697.1154,1748.5431,1697.1154,1697.1154,47.0],["1993-08-25",1697.1154,1722.8292,1671.4015,1697.1154,33.0],["1993-08-26",1722.8292,1722.8292,1594.2599,1619.9738,58.0],["1993-08-27",1594.2599,1645.6876,1594.2599,1619.9738,53.0],["1993-08-30",1645.6876,1645.6876,1594.2599,1594.2599,16.0],["1993-08-31",1568.5459,1671.4014,1568.5459,1671.4014,37.0],["1993-09-01",1671.4014,1697.1152,1645.6875,1645.6875,65.0],["1993-09-02",1619.9738,1619.9738,1594.2599,1619.9738,13.0],["1993-09-03",1594.2599,1697.1154,1594.2599,1697.1154,66.0],["1993-09-07",1671.4015,1697.1154,1645.6876,1697.1154,43.0],["1993-09-08",1671.4015,1671.4015,1542.8322,1542.8322,28.0],["1993-09-09",1542.8321,1619.9738,1542.8321,1594.2599,135.0],["1993-09-10",1568.5459,1979.9678,1568.5459,1928.54,284.0],["1993-09-13",1928.5399,1979.9676,1877.1122,1877.1122,136.0],["1993-09-14",1851.3982,1851.3982,1774.2566,1774.2566,80.0],["1993-09-15",1774.2567,1825.6844,1774.2567,1799.9706,34.0],["1993-09-16",1774.2567,1825.6844,1774.2567,1799.9706,31.0],["1993-09-17",1799.9706,1799.9706,1774.2567,1799.9706,13.0],["1993-09-20",1825.6843,1825.6843,1774.2566,1774.2566,20.0],["1993-09-21",1774.2567,1774.2567,1748.5428,1748.5428,10.0],["1993-09-22",1774.2566,1774.2566,1774.2566,1774.2566,14.0],["1993-09-23",1748.543,1748.543,1671.4014,1722.8291,50.0],["1993-09-24",1697.1152,1748.543,1697.1152,1722.8291,29.0],["1993-09-27",1697.1154,1697.1154,1697.1154,1697.1154,2.0],["1993-09-28",1748.5429,1799.9706,1748.5429,1799.9706,39.0],["1993-09-29",1825.6844,1851.3983,1799.9706,1825.6844,52.0],["1993-09-30",1851.3984,1928.54,1851.3984,1928.54,38.0],["1993-10-01",1902.8261,2005.6815,1902.8261,2005.6815,100.0],["1993-10-04",2005.6815,2005.6815,1877.1122,1877.1122,48.0],["1993-10-05",1851.3983,1877.1122,1799.9706,1799.9706,34.0],["1993-10-06",1799.9707,1851.3984,1799.9707,1851.3984,24.0],["1993-10-07",1877.1123,1928.54,1877.1123,1928.54,14.0],["1993-10-08",1902.8262,1902.8262,1851.3984,1851.3984,19.0],["1993-10-11",1825.6847,1902.8263,1774.2569,1902.8263,53.0],["1993-10-12",1902.8263,1928.5402,1902.8263,1902.8263,18.0],["1993-10-13",1928.5402,2005.6818,1928.5402,1979.9679,55.0],["1993-10-14",2005.6816,2031.3955,1979.9678,2031.3955,61.0],["1993-10-15",2057.1096,2057.1096,2031.3957,2057.1096,85.0],["1993-10-18",2057.1092,2057.1092,2005.6815,2005.6815,49.0],["1993-10-19",2031.3954,2057.1092,2005.6815,2005.6815,48.0],["1993-10-20",1979.9677,2057.1092,1979.9677,2005.6815,69.0],["1993-10-21",2031.3954,2031.3954,1954.2538,2005.6815,21.0],["1993-10-22",1979.9679,1979.9679,1979.9679,1979.9679,9.0],["1993-10-25",1954.2537,1979.9675,1928.5398,1954.2537,16.0],["1993-10-26",1979.9679,2005.6818,1954.254,1979.9679,23.0],["1993-10-27",1954.2539,1979.9678,1928.54,1928.54,40.0],["1993-10-28",1954.2538,2031.3954,1954.2538,2005.6815,51.0],["1993-10-29",2031.3953,2159.9646,2005.6814,2134.2507,144.0],["1993-11-01",2134.2507,2211.3923,2108.5369,2134.2507,88.0],["1993-11-02",2108.5376,2134.2515,2082.8237,2108.5376,25.0],["1993-11-03",2108.5374,2108.5374,2057.1096,2057.1096,10.0],["1993-11-04",2005.6818,2005.6818,1979.9679,1979.9679,73.0],["1993-11-05",2005.6816,2031.3955,1979.9678,2031.3955,36.0],["1993-11-08",2031.3954,2057.1092,2005.6815,2005.6815,50.0],["1993-11-09",2031.3955,2031.3955,2005.6816,2031.3955,28.0],["1993-11-10",2031.396,2108.5376,2031.396,2108.5376,63.0],["1993-11-11",2108.537,2134.2508,2005.6815,2005.6815,50.0],["1993-11-12",1979.9677,2031.3954,1979.9677,2005.6815,63.0],["1993-11-15",2082.8232,2211.3926,2031.3955,2082.8232,237.0],["1993-11-16",2082.8232,2082.8232,2031.3955,2031.3955,72.0],["1993-11-17",2031.3956,2031.3956,1979.9679,1979.9679,24.0],["1993-11-18",1979.9678,2005.6816,1902.8262,1928.54,20.0],["1993-11-19",1954.2539,1979.9678,1902.8262,1928.54,51.0],["1993-11-22",1928.54,1954.2539,1851.3984,1851.3984,70.0],["1993-11-23",1877.1124,1902.8263,1877.1124,1902.8263,11.0],["1993-11-24",1877.1124,1902.8263,1877.1124,1902.8263,6.0],["1993-11-26",1928.5398,1954.2537,1928.5398,1954.2537,12.0],["1993-11-29",1979.9675,1979.9675,1928.5398,1954.2537,22.0],["1993-11-30",1954.254,1979.9679,1954.254,1979.9679,43.0],["1993-12-01",1979.9679,2005.6818,1979.9679,1979.9679,18.0],["1993-12-02",1954.254,1979.9679,1954.254,1979.9679,6.0],["1993-12-03",1979.9675,1979.9675,1954.2537,1954.2537,38.0],["1993-12-06",1954.2538,1954.2538,1851.3983,1877.1122,47.0],["1993-12-07",1877.1123,1954.2539,1877.1123,1928.54,29.0],["1993-12-08",1928.5402,1979.9679,1902.8263,1979.9679,31.0],["1993-12-09",1954.2539,1979.9678,1902.8262,1928.54,29.0],["1993-12-10",1954.2539,1954.2539,1902.8262,1928.54,35.0],["1993-12-13",1902.826,1902.826,1825.6845,1877.1122,69.0],["1993-12-14",1851.3983,1851.3983,1825.6844,1825.6844,11.0],["1993-12-15",1825.6846,1851.3984,1825.6846,1851.3984,42.0],["1993-12-16",1799.9706,1799.9706,1774.2567,1799.9706,40.0],["1993-12-17",1799.9706,1851.3983,1799.9706,1799.9706,44.0],["1993-12-20",1799.9706,1799.9706,1748.5429,1799.9706,57.0],["1993-12-21",1825.6846,1825.6846,1697.1152,1722.8291,23.0],["1993-12-22",1671.4015,1722.8292,1645.6876,1697.1154,182.0],["1993-12-23",1697.1154,1748.5431,1671.4015,1697.1154,77.0],["1993-12-27",1697.1151,1748.5428,1697.1151,1748.5428,37.0],["1993-12-28",1722.829,1799.9706,1722.829,1799.9706,60.0],["1993-12-29",1825.6844,1825.6844,1748.5428,1748.5428,36.0],["1993-12-30",1774.2566,1774.2566,1748.5427,1774.2566,53.0],["1993-12-31",1774.2567,1851.3983,1774.2567,1799.9706,90.0],["1994-01-03",1825.6844,1851.3983,1799.9706,1825.6844,34.0],["1994-01-04",1851.3984,1851.3984,1851.3984,1851.3984,20.0],["1994-01-05",1851.3983,1877.1122,1851.3983,1877.1122,21.0],["1994-01-06",1851.3983,1851.3983,1671.4013,1799.9706,138.0],["1994-01-07",1774.2567,1799.9706,1697.1151,1799.9706,127.0],["1994-01-10",1774.2566,1799.9705,1722.8289,1774.2566,45.0],["1994-01-11",1722.8291,1774.2568,1722.8291,1722.8291,110.0],["1994-01-12",1748.5427,1774.2566,1748.5427,1774.2566,62.0],["1994-01-13",1774.257,1799.9708,1645.6876,1697.1154,152.0],["1994-01-14",1697.1154,1748.5431,1671.4015,1697.1154,184.0],["1994-01-17",1722.8292,1748.5431,1671.4015,1697.1154,93.0],["1994-01-18",1722.8291,1722.8291,1697.1152,1722.8291,93.0],["1994-01-19",1722.8291,1722.8291,1722.8291,1722.8291,15.0],["1994-01-20",1697.1152,1722.8291,1619.9736,1645.6875,127.0],["1994-01-21",1645.6875,1671.4014,1619.9736,1671.4014,94.0],["1994-01-24",1645.6874,1748.5428,1645.6874,1748.5428,156.0],["1994-01-25",1748.5428,1799.9706,1748.5428,1748.5428,56.0],["1994-01-26",1774.2567,1851.3983,1774.2567,1799.9706,61.0],["1994-01-27",1748.5428,1748.5428,1748.5428,1748.5428,10.0],["1994-01-28",1774.2568,1774.2568,1722.8291,1722.8291,20.0],["1994-01-31",1748.5431,1748.5431,1671.4015,1697.1154,35.0],["1994-02-01",1722.8292,1722.8292,1697.1154,1697.1154,21.0],["1994-02-02",1697.1152,1697.1152,1671.4014,1671.4014,19.0],["1994-02-03",1697.1154,1748.5431,1671.4015,1697.1154,40.0],["1994-02-04",1671.4014,1722.8291,1645.6875,1671.4014,39.0],["1994-02-07",1645.6875,1671.4014,1619.9736,1671.4014,22.0],["1994-02-08",1671.4014,1671.4014,1645.6875,1671.4014,32.0],["1994-02-09",1671.4014,1697.1152,1645.6875,1645.6875,45.0],["1994-02-10",1645.6875,1697.1152,1645.6875,1671.4014,49.0],["1994-02-11",1671.4014,1671.4014,1645.6875,1645.6875,41.0],["1994-02-14",1645.6876,1697.1154,1645.6876,1697.1154,51.0],["1994-02-15",1517.118,1517.118,1182.8378,1234.2655,974.0],["1994-02-16",1234.2657,1362.8351,1234.2657,1311.4073,532.0],["1994-02-17",1285.6934,1388.5488,1285.6934,1337.1211,147.0],["1994-02-18",1311.4072,1362.835,1311.4072,1337.1211,40.0],["1994-02-22",1362.835,1362.835,1337.1211,1337.1211,37.0],["1994-02-23",1362.8348,1362.8348,1285.6932,1285.6932,48.0],["1994-02-24",1311.4071,1311.4071,1234.2655,1285.6932,52.0],["1994-02-25",1285.6934,1285.6934,1234.2656,1259.9795,47.0],["1994-02-28",1285.6932,1285.6932,1259.9794,1285.6932,22.0],["1994-03-01",1259.9795,1259.9795,1234.2656,1259.9795,48.0],["1994-03-02",1259.9795,1285.6934,1234.2656,1259.9795,63.0],["1994-03-03",1259.9794,1285.6932,1259.9794,1285.6932,24.0],["1994-03-04",1285.6932,1285.6932,1234.2655,1234.2655,84.0],["1994-03-07",1208.5519,1234.2658,1131.4103,1182.838,107.0],["1994-03-08",1131.4102,1131.4102,1105.6963,1131.4102,135.0],["1994-03-09",1131.4102,1131.4102,1079.9824,1131.4102,185.0],["1994-03-10",1131.4102,1131.4102,1105.6963,1131.4102,75.0],["1994-03-11",1105.6964,1131.4103,1105.6964,1105.6964,149.0],["1994-03-14",1105.6963,1105.6963,1079.9824,1079.9824,24.0],["1994-03-15",1105.6963,1131.4102,1079.9824,1079.9824,83.0],["1994-03-16",1105.6963,1105.6963,1054.2686,1079.9824,44.0],["1994-03-17",1079.9826,1105.6964,1028.5548,1028.5548,29.0],["1994-03-18",1079.9824,1079.9824,1054.2686,1079.9824,49.0],["1994-03-21",1079.9827,1079.9827,1054.2688,1054.2688,29.0],["1994-03-22",1079.9827,1079.9827,1054.2688,1054.2688,23.0],["1994-03-23",1054.2686,1079.9824,1028.5547,1079.9824,263.0],["1994-03-24",1105.6963,1157.124,1079.9824,1131.4102,53.0],["1994-03-25",1131.4103,1157.1241,1131.4103,1157.1241,45.0],["1994-03-28",1157.124,1157.124,1131.4102,1131.4102,15.0],["1994-03-29",1131.4103,1131.4103,1105.6964,1105.6964,24.0],["1994-03-30",1079.9825,1105.6964,1079.9825,1105.6964,41.0],["1994-03-31",1079.9825,1105.6964,1079.9825,1105.6964,40.0],["1994-04-04",1054.2685,1054.2685,977.1269,1002.8408,67.0],["1994-04-05",1054.2687,1105.6964,1028.5548,1105.6964,70.0],["1994-04-06",1131.4102,1157.124,1079.9824,1079.9824,45.0],["1994-04-07",1105.6965,1105.6965,1054.2688,1054.2688,18.0],["1994-04-08",1079.9827,1079.9827,1028.5549,1054.2688,13.0],["1994-04-11",1079.9826,1079.9826,1028.5548,1028.5548,44.0],["1994-04-12",1028.5548,1028.5548,977.1271,1028.5548,74.0],["1994-04-13",1054.2685,1054.2685,1002.8408,1002.8408,8.0],["1994-04-14",1028.5548,1028.5548,1028.5548,1028.5548,6.0],["1994-04-15",1028.5548,1028.5548,1002.8409,1028.5548,18.0],["1994-04-18",1054.2687,1054.2687,1028.5548,1028.5548,6.0],["1994-04-19",1028.5548,1054.2687,1002.8409,1028.5548,21.0],["1994-04-20",1002.8408,1028.5546,977.1269,1002.8408,85.0],["1994-04-21",977.1268,977.1268,977.1268,977.1268,26.0],["1994-04-22",951.413,951.413,848.5576,874.2714,56.0],["1994-04-25",899.9854,951.4131,899.9854,925.6992,73.0],["1994-04-26",925.6991,977.1268,925.6991,977.1268,59.0],["1994-04-28",977.1272,1054.2688,977.1272,1054.2688,24.0],["1994-04-29",1028.5548,1028.5548,1002.8409,1028.5548,23.0],["1994-05-02",1002.8408,1028.5546,1002.8408,1002.8408,15.0],["1994-05-03",1002.8409,1002.8409,977.127,989.9839,23.0],["1994-05-04",1002.8408,1002.8408,951.4131,964.27,24.0],["1994-05-05",977.127,1002.8409,951.4131,951.4131,27.0],["1994-05-06",964.2699,977.1268,964.2699,977.1268,13.0],["1994-05-09",977.127,977.127,951.4131,951.4131,23.0],["1994-05-10",951.413,951.413,899.9853,912.8422,26.0],["1994-05-11",912.8422,925.6992,899.9853,899.9853,11.0],["1994-05-12",925.6991,1028.5546,925.6991,977.1268,64.0],["1994-05-13",1028.5546,1028.5546,977.1268,977.1268,58.0],["1994-05-16",951.4131,951.4131,951.4131,951.4131,10.0],["1994-05-17",977.1268,977.1268,925.6991,977.1268,30.0],["1994-05-18",951.413,1028.5546,951.413,1002.8408,48.0],["1994-05-19",1002.8407,1015.6976,977.1268,977.1268,65.0],["1994-05-20",977.127,977.127,951.4131,951.4131,5.0],["1994-05-23",977.127,977.127,899.9854,925.6992,10.0],["1994-05-24",925.6992,951.4131,912.8423,925.6992,8.0],["1994-05-25",951.4133,1079.9827,951.4133,1054.2688,53.0],["1994-05-26",1105.6963,1105.6963,1054.2686,1079.9824,65.0],["1994-05-27",1079.9824,1079.9824,951.413,1002.8408,83.0],["1994-05-31",977.127,977.127,951.4131,951.4131,55.0],["1994-06-01",899.9853,925.6992,899.9853,899.9853,43.0],["1994-06-02",925.6992,951.4131,899.9854,925.6992,36.0],["1994-06-03",899.9854,925.6992,899.9854,925.6992,20.0],["1994-06-06",925.6992,925.6992,899.9853,899.9853,27.0],["1994-06-07",899.9853,899.9853,874.2714,874.2714,61.0],["1994-06-08",874.2715,899.9854,848.5577,848.5577,40.0],["1994-06-09",874.2714,874.2714,848.5576,874.2714,23.0],["1994-06-10",861.4145,899.9853,861.4145,899.9853,20.0],["1994-06-13",874.2714,899.9853,874.2714,899.9853,13.0],["1994-06-14",925.6992,925.6992,887.1284,925.6992,31.0],["1994-06-15",899.9853,899.9853,874.2714,899.9853,14.0],["1994-06-16",874.2714,874.2714,874.2714,874.2714,22.0],["1994-06-17",874.2714,874.2714,874.2714,874.2714,13.0],["1994-06-20",874.2714,899.9853,874.2714,899.9853,14.0],["1994-06-21",899.9853,899.9853,899.9853,899.9853,12.0],["1994-06-22",887.1283,887.1283,887.1283,887.1283,10.0],["1994-06-23",887.1284,899.9853,874.2714,874.2714,13.0],["1994-06-24",861.4146,887.1285,848.5577,848.5577,31.0],["1994-06-27",874.2715,951.4131,874.2715,951.4131,40.0],["1994-06-28",951.4132,1028.5548,951.4132,1028.5548,38.0],["1994-06-29",1028.5546,1028.5546,951.413,977.1268,43.0],["1994-06-30",1002.8408,1157.124,1002.8408,1131.4102,154.0],["1994-07-01",1131.4104,1131.4104,1054.2688,1054.2688,29.0],["1994-07-05",1054.2685,1054.2685,989.9838,1002.8408,30.0],["1994-07-06",1054.2687,1105.6964,1054.2687,1105.6964,72.0],["1994-07-07",1105.6963,1105.6963,1079.9824,1079.9824,12.0],["1994-07-08",1054.2688,1054.2688,1054.2688,1054.2688,13.0],["1994-07-11",1054.2687,1054.2687,1028.5548,1028.5548,46.0],["1994-07-12",1054.2687,1054.2687,1028.5548,1028.5548,2.0],["1994-07-13",1054.2686,1105.6963,1054.2686,1079.9824,29.0],["1994-07-14",1105.6964,1105.6964,1105.6964,1105.6964,19.0],["1994-07-15",1054.2688,1054.2688,1054.2688,1054.2688,16.0],["1994-07-18",1054.2687,1105.6964,1054.2687,1105.6964,19.0],["1994-07-19",1079.9824,1079.9824,1079.9824,1079.9824,19.0],["1994-07-20",1054.2684,1054.2684,977.1268,977.1268,54.0],["1994-07-21",977.127,977.127,951.4131,951.4131,57.0],["1994-07-22",925.6993,951.4131,925.6993,951.4131,62.0],["1994-07-25",951.4131,951.4131,951.4131,951.4131,6.0],["1994-07-26",1002.8409,1028.5548,977.1271,1028.5548,28.0],["1994-07-27",1028.5546,1028.5546,1002.8408,1002.8408,13.0],["1994-07-28",977.1268,1002.8407,977.1268,977.1268,8.0],["1994-07-29",977.1268,977.1268,977.1268,977.1268,0.0],["1994-08-01",977.1271,1028.5548,977.1271,1028.5548,21.0],["1994-08-02",1028.5548,1028.5548,1028.5548,1028.5548,1.0],["1994-08-03",1028.5548,1028.5548,1028.5548,1028.5548,11.0],["1994-08-04",1028.5548,1028.5548,1028.5548,1028.5548,5.0],["1994-08-05",1002.8411,1079.9827,1002.8411,1054.2688,27.0],["1994-08-08",1079.9827,1079.9827,1054.2688,1054.2688,10.0],["1994-08-09",1079.9827,1079.9827,1054.2688,1054.2688,10.0],["1994-08-10",1028.5549,1054.2688,1028.5549,1054.2688,15.0],["1994-08-11",1028.5548,1054.2687,1028.5548,1028.5548,19.0],["1994-08-12",1054.2687,1054.2687,1028.5548,1028.5548,43.0],["1994-08-15",1002.8409,1131.4103,1002.8409,1105.6964,90.0],["1994-08-16",1079.9824,1079.9824,1054.2686,1079.9824,30.0],["1994-08-17",1054.2686,1079.9824,1054.2686,1079.9824,45.0],["1994-08-18",1079.9824,1079.9824,1054.2686,1079.9824,36.0],["1994-08-19",1054.2687,1105.6964,1054.2687,1105.6964,64.0],["1994-08-22",1079.9824,1105.6963,1079.9824,1079.9824,14.0],["1994-08-23",1105.6964,1131.4103,1105.6964,1105.6964,47.0],["1994-08-24",1105.6964,1105.6964,1079.9825,1105.6964,52.0],["1994-08-25",1105.6964,1208.5519,1105.6964,1182.838,126.0],["1994-08-26",1182.838,1182.838,1157.1241,1157.1241,41.0],["1994-08-29",1182.8379,1182.8379,1131.4102,1131.4102,28.0],["1994-08-30",1105.6963,1131.4102,1105.6963,1131.4102,25.0],["1994-08-31",1131.4102,1131.4102,1131.4102,1131.4102,25.0],["1994-09-01",1105.6965,1105.6965,1054.2688,1054.2688,28.0],["1994-09-02",1079.9824,1105.6963,1079.9824,1079.9824,21.0],["1994-09-06",1054.2688,1054.2688,1054.2688,1054.2688,27.0],["1994-09-07",1054.2687,1131.4103,1054.2687,1105.6964,43.0],["1994-09-08",1105.6963,1131.4102,1105.6963,1131.4102,10.0],["1994-09-09",1157.1242,1157.1242,1105.6964,1105.6964,82.0],["1994-09-12",1105.6965,1105.6965,1054.2688,1054.2688,33.0],["1994-09-13",1028.5547,1079.9824,1028.5547,1079.9824,28.0],["1994-09-14",1054.2688,1054.2688,1054.2688,1054.2688,5.0],["1994-09-15",1079.9824,1079.9824,1079.9824,1079.9824,16.0],["1994-09-16",1054.2687,1054.2687,1028.5548,1028.5548,10.0],["1994-09-19",1028.5546,1028.5546,1002.8408,1002.8408,15.0],["1994-09-20",1028.5548,1028.5548,1028.5548,1028.5548,44.0],["1994-09-21",1054.2688,1054.2688,1028.5549,1054.2688,48.0],["1994-09-22",1054.2688,1054.2688,1054.2688,1054.2688,0.0],["1994-09-23",1028.5548,1054.2687,1002.8409,1028.5548,16.0],["1994-09-26",1002.8408,1002.8408,1002.8408,1002.8408,1.0],["1994-09-27",1015.6977,1015.6977,1002.8408,1002.8408,6.0],["1994-09-28",977.127,1002.8409,977.127,989.9839,13.0],["1994-09-29",977.1268,989.9838,977.1268,977.1268,38.0],["1994-09-30",1002.8409,1002.8409,925.6993,951.4131,35.0],["1994-10-03",951.4131,951.4131,912.8423,925.6992,100.0],["1994-10-04",899.9853,938.5561,899.9853,938.5561,28.0],["1994-10-05",938.5561,938.5561,899.9853,899.9853,31.0],["1994-10-06",899.9853,925.6992,899.9853,899.9853,17.0],["1994-10-07",925.6993,951.4131,925.6993,951.4131,21.0],["1994-10-10",951.4131,951.4131,925.6992,925.6992,20.0],["1994-10-11",925.6992,925.6992,899.9854,925.6992,21.0],["1994-10-12",925.6992,925.6992,874.2714,912.8422,79.0],["1994-10-13",925.6992,925.6992,899.9853,899.9853,55.0],["1994-10-14",899.9854,925.6992,887.1284,925.6992,63.0],["1994-10-17",951.4131,1054.2686,951.4131,1015.6978,77.0],["1994-10-18",1028.5547,1105.6963,1028.5547,1079.9824,163.0],["1994-10-19",1079.9826,1079.9826,1002.8409,1028.5548,59.0],["1994-10-20",1028.5548,1054.2687,1028.5548,1028.5548,26.0],["1994-10-21",1002.8409,1028.5548,1002.8409,1028.5548,7.0],["1994-10-24",977.127,1002.8409,951.4131,951.4131,90.0],["1994-10-25",977.1268,977.1268,951.413,977.1268,12.0],["1994-10-26",951.4131,1002.8409,951.4131,989.9839,15.0],["1994-10-27",989.9839,1015.6978,989.9839,1015.6978,4.0],["1994-10-28",989.9839,1028.5548,989.9839,989.9839,38.0],["1994-10-31",989.9838,1015.6977,989.9838,1002.8408,6.0],["1994-11-01",1002.8409,1002.8409,951.4131,951.4131,18.0],["1994-11-02",951.413,1002.8408,951.413,1002.8408,25.0],["1994-11-03",1015.6978,1015.6978,1002.8408,1015.6978,12.0],["1994-11-04",1015.6977,1015.6977,989.9838,1002.8408,24.0],["1994-11-07",989.9838,1002.8408,989.9838,1002.8408,16.0],["1994-11-08",989.9839,989.9839,989.9839,989.9839,1.0],["1994-11-09",1002.8409,1002.8409,989.9839,989.9839,22.0],["1994-11-10",989.9839,1105.6963,989.9839,1079.9824,208.0],["1994-11-11",1028.5548,1157.1241,1002.8409,1157.1241,314.0],["1994-11-14",1157.1241,1208.5519,1157.1241,1182.838,198.0],["1994-11-15",1208.5516,1285.6932,1208.5516,1234.2655,232.0],["1994-11-16",1259.9795,1388.5488,1259.9795,1337.1211,199.0],["1994-11-17",1362.835,1362.835,1285.6934,1337.1211,135.0],["1994-11-18",1311.4071,1337.121,1285.6932,1285.6932,143.0],["1994-11-21",1311.4072,1311.4072,1259.9795,1259.9795,70.0],["1994-11-22",1234.2655,1234.2655,1182.8378,1234.2655,96.0],["1994-11-23",1234.2655,1311.4071,1234.2655,1285.6932,135.0],["1994-11-25",1285.6932,1311.4071,1259.9794,1285.6932,20.0],["1994-11-28",1311.4071,1311.4071,1259.9794,1285.6932,63.0],["1994-11-29",1285.6934,1337.1211,1259.9795,1337.1211,96.0],["1994-11-30",1337.121,1414.2626,1311.4071,1414.2626,231.0],["1994-12-01",1414.2628,1414.2628,1311.4073,1311.4073,74.0],["1994-12-02",1337.1212,1362.8351,1311.4073,1311.4073,119.0],["1994-12-05",1337.1212,1362.8351,1311.4073,1311.4073,77.0],["1994-12-06",1311.4072,1337.1211,1311.4072,1337.1211,43.0],["1994-12-07",1311.4072,1311.4072,1259.9795,1259.9795,58.0],["1994-12-08",1259.9794,1259.9794,1208.5516,1234.2655,83.0],["1994-12-09",1234.2655,1234.2655,1208.5516,1234.2655,19.0],["1994-12-12",1234.2656,1259.9795,1208.5518,1259.9795,40.0],["1994-12-13",1311.4072,1311.4072,1259.9795,1259.9795,24.0],["1994-12-14",1259.9795,1285.6934,1259.9795,1259.9795,29.0],["1994-12-15",1259.9794,1285.6932,1259.9794,1285.6932,35.0],["1994-12-16",1311.4073,1311.4073,1311.4073,1311.4073,11.0],["1994-12-19",1311.4071,1311.4071,1285.6932,1285.6932,30.0],["1994-12-20",1311.4073,1311.4073,1285.6935,1311.4073,25.0],["1994-12-21",1285.6932,1311.4071,1259.9794,1285.6932,125.0],["1994-12-22",1311.4071,1311.4071,1285.6932,1285.6932,39.0],["1994-12-23",1311.4073,1311.4073,1285.6935,1311.4073,40.0],["1994-12-27",1311.4072,1362.835,1311.4072,1337.1211,32.0],["1994-12-28",1311.4071,1362.8348,1311.4071,1362.8348,109.0],["1994-12-29",1337.1212,1337.1212,1311.4073,1311.4073,46.0],["1994-12-30",1337.121,1337.121,1285.6932,1285.6932,69.0],["1995-01-03",1285.6935,1311.4073,1285.6935,1311.4073,11.0],["1995-01-04",1311.407,1388.5486,1311.407,1388.5486,92.0],["1995-01-05",1414.2626,1568.5458,1414.2626,1491.4042,133.0],["1995-01-06",1491.4042,1517.118,1491.4042,1491.4042,63.0],["1995-01-09",1517.118,1517.118,1491.4042,1491.4042,8.0],["1995-01-10",1491.4042,1517.118,1491.4042,1491.4042,36.0],["1995-01-11",1517.118,1517.118,1362.8348,1414.2626,60.0],["1995-01-12",1414.2628,1465.6906,1414.2628,1465.6906,38.0],["1995-01-13",1439.9764,1491.4042,1439.9764,1491.4042,30.0],["1995-01-16",1465.6906,1491.4044,1439.9767,1465.6906,33.0],["1995-01-17",1465.6904,1465.6904,1439.9766,1439.9766,32.0],["1995-01-18",1414.2626,1439.9764,1362.8348,1414.2626,97.0],["1995-01-19",1414.2624,1414.2624,1388.5486,1388.5486,15.0],["1995-01-20",1414.2627,1439.9766,1388.5488,1439.9766,49.0],["1995-01-23",1388.5488,1465.6904,1388.5488,1439.9766,52.0],["1995-01-24",1439.9764,1439.9764,1414.2626,1414.2626,13.0],["1995-01-25",1439.9766,1439.9766,1414.2627,1439.9766,23.0],["1995-01-26",1439.9767,1465.6906,1439.9767,1465.6906,123.0],["1995-01-27",1439.9764,1439.9764,1414.2626,1414.2626,19.0],["1995-01-30",1414.2626,1465.6903,1414.2626,1414.2626,29.0],["1995-01-31",1414.2627,1439.9766,1362.835,1439.9766,75.0],["1995-02-01",1439.9763,1465.6902,1388.5486,1388.5486,25.0],["1995-02-02",1388.5487,1414.2626,1362.8348,1362.8348,48.0],["1995-02-03",1388.5486,1414.2624,1388.5486,1388.5486,12.0],["1995-02-06",1414.2626,1414.2626,1388.5487,1414.2626,22.0],["1995-02-07",1388.5488,1388.5488,1337.1211,1337.1211,131.0],["1995-02-08",1362.8348,1414.2626,1362.8348,1414.2626,23.0],["1995-02-09",1414.2624,1439.9763,1388.5486,1388.5486,40.0],["1995-02-10",1311.4072,1311.4072,1105.6963,1208.5518,477.0],["1995-02-13",1208.5519,1208.5519,1157.1241,1182.838,101.0],["1995-02-14",1182.8379,1182.8379,1131.4102,1131.4102,121.0],["1995-02-15",1131.4102,1157.124,1131.4102,1131.4102,29.0],["1995-02-16",1131.4103,1182.838,1131.4103,1182.838,23.0],["1995-02-17",1157.124,1182.8379,1105.6963,1131.4102,37.0],["1995-02-21",1131.4103,1157.1242,1105.6964,1105.6964,34.0],["1995-02-22",1131.4103,1131.4103,1105.6964,1105.6964,30.0],["1995-02-23",1105.6964,1131.4103,1079.9825,1105.6964,75.0],["1995-02-24",1079.9824,1105.6963,1079.9824,1079.9824,29.0],["1995-02-27",1028.5549,1054.2688,1028.5549,1054.2688,29.0],["1995-02-28",1028.5548,1105.6964,1028.5548,1105.6964,33.0],["1995-03-01",1079.9827,1079.9827,1054.2688,1054.2688,18.0],["1995-03-02",1054.2688,1054.2688,1028.5549,1054.2688,14.0],["1995-03-03",1028.5549,1079.9827,1028.5549,1054.2688,28.0],["1995-03-06",1079.9827,1079.9827,1054.2688,1054.2688,15.0],["1995-03-07",1079.9827,1079.9827,1054.2688,1054.2688,16.0],["1995-03-08",1028.5546,1028.5546,977.1268,977.1268,155.0],["1995-03-09",977.1268,1028.5546,977.1268,977.1268,31.0],["1995-03-10",977.1271,1028.5548,951.4132,1028.5548,34.0],["1995-03-13",1028.5548,1028.5548,1028.5548,1028.5548,0.0],["1995-03-14",1028.5548,1028.5548,1002.8409,1028.5548,30.0],["1995-03-15",1028.5548,1028.5548,1002.8409,1028.5548,8.0],["1995-03-16",1002.8408,1054.2685,1002.8408,1002.8408,53.0],["1995-03-17",1028.5549,1054.2688,1028.5549,1054.2688,41.0],["1995-03-20",1079.9824,1105.6963,1079.9824,1079.9824,20.0],["1995-03-21",1054.2686,1079.9824,1054.2686,1079.9824,9.0],["1995-03-22",1054.2686,1079.9824,1054.2686,1079.9824,25.0],["1995-03-23",1054.2685,1079.9824,1002.8408,1002.8408,34.0],["1995-03-24",1002.8408,1002.8408,1002.8408,1002.8408,4.0],["1995-03-27",1028.5548,1054.2687,1015.6979,1028.5548,27.0],["1995-03-28",1028.5547,1079.9824,1028.5547,1079.9824,57.0],["1995-03-29",1054.2688,1105.6965,1054.2688,1054.2688,58.0],["1995-03-30",1079.9827,1079.9827,1054.2688,1054.2688,54.0],["1995-03-31",1054.2686,1079.9824,1054.2686,1079.9824,64.0],["1995-04-03",1079.9827,1079.9827,1054.2688,1054.2688,14.0],["1995-04-04",1028.5548,1028.5548,1028.5548,1028.5548,1.0],["1995-04-05",1028.5548,1028.5548,1002.8409,1028.5548,20.0],["1995-04-06",1028.5548,1054.2687,1028.5548,1028.5548,35.0],["1995-04-07",1054.2688,1054.2688,1054.2688,1054.2688,14.0],["1995-04-10",1028.5549,1054.2688,1028.5549,1054.2688,15.0],["1995-04-11",1054.2688,1054.2688,1054.2688,1054.2688,12.0],["1995-04-12",1054.2687,1054.2687,1028.5548,1028.5548,38.0],["1995-04-13",1028.5549,1054.2688,1028.5549,1054.2688,32.0],["1995-04-17",1054.2687,1079.9826,1028.5548,1028.5548,37.0],["1995-04-18",1028.5548,1028.5548,1028.5548,1028.5548,10.0],["1995-04-19",1028.5549,1054.2688,1015.698,1054.2688,35.0],["1995-04-20",1028.5548,1054.2687,1028.5548,1028.5548,44.0],["1995-04-21",1015.698,1054.2688,1015.698,1054.2688,24.0],["1995-04-24",1028.5547,1079.9824,1028.5547,1079.9824,20.0],["1995-04-25",1079.9823,1079.9823,1054.2684,1067.1254,51.0],["1995-04-26",977.127,977.127,925.6992,964.27,257.0],["1995-04-27",938.5561,951.413,925.6992,938.5561,187.0],["1995-04-28",964.27,1028.5547,951.4131,1015.6978,69.0],["1995-05-01",1015.6978,1118.5532,1015.6978,1079.9824,163.0],["1995-05-02",1079.9824,1131.4102,1079.9824,1092.8394,180.0],["1995-05-03",1079.9824,1079.9824,1079.9824,1079.9824,32.0],["1995-05-04",1079.9826,1079.9826,1002.8409,1028.5548,111.0],["1995-05-05",1054.2687,1054.2687,1028.5548,1028.5548,28.0],["1995-05-08",1041.4116,1054.2686,1015.6978,1015.6978,42.0],["1995-05-09",1015.6978,1015.6978,989.9839,989.9839,35.0],["1995-05-10",1015.6978,1015.6978,1015.6978,1015.6978,28.0],["1995-05-11",1002.8408,1002.8408,951.4131,964.27,45.0],["1995-05-12",977.127,1015.6978,964.27,1015.6978,23.0],["1995-05-15",1002.8408,1015.6978,964.27,964.27,28.0],["1995-05-16",977.1268,989.9838,964.2699,977.1268,34.0],["1995-05-17",951.4131,1002.8409,951.4131,989.9839,49.0],["1995-05-18",964.27,1002.8408,951.413,1002.8408,75.0],["1995-05-19",977.1269,1002.8408,977.1269,1002.8408,29.0],["1995-05-22",977.1268,977.1268,977.1268,977.1268,4.0],["1995-05-23",989.9841,1079.9827,977.1272,1054.2688,91.0],["1995-05-24",1028.5547,1054.2686,1028.5547,1041.4116,18.0],["1995-05-25",1054.2686,1105.6963,1054.2686,1079.9824,22.0],["1995-05-26",1079.9824,1079.9824,1028.5547,1079.9824,85.0],["1995-05-30",1079.9825,1131.4103,1079.9825,1105.6964,65.0],["1995-05-31",1131.41,1182.8378,1105.6962,1144.267,106.0],["1995-06-01",1157.1239,1157.1239,1067.1254,1067.1254,37.0],["1995-06-02",1079.9824,1105.6963,1079.9824,1092.8394,35.0],["1995-06-05",1079.9824,1092.8394,1067.1255,1092.8394,30.0],["1995-06-06",1067.1256,1105.6964,1054.2687,1105.6964,31.0],["1995-06-07",1079.9827,1079.9827,1054.2688,1054.2688,20.0],["1995-06-08",1054.2688,1079.9827,1054.2688,1054.2688,15.0],["1995-06-09",1054.2687,1054.2687,1028.5548,1028.5548,35.0],["1995-06-12",1028.5548,1028.5548,1028.5548,1028.5548,8.0],["1995-06-13",1054.2687,1054.2687,1028.5548,1028.5548,23.0],["1995-06-14",1054.2686,1054.2686,1028.5547,1041.4116,18.0],["1995-06-15",1041.4116,1079.9824,1041.4116,1079.9824,29.0],["1995-06-16",1067.1257,1079.9827,1054.2688,1054.2688,10.0],["1995-06-19",1079.9824,1092.8394,1079.9824,1092.8394,33.0],["1995-06-20",1067.1257,1067.1257,1054.2688,1054.2688,15.0],["1995-06-21",1054.2684,1079.9823,1054.2684,1067.1254,15.0],["1995-06-22",1054.2688,1054.2688,1028.5549,1054.2688,16.0],["1995-06-23",1079.9825,1157.1242,1079.9825,1105.6964,169.0],["1995-06-26",1131.4102,1131.4102,1105.6963,1131.4102,28.0],["1995-06-27",1105.6964,1131.4103,1079.9825,1105.6964,21.0],["1995-06-28",1054.2687,1131.4103,1054.2687,1105.6964,83.0],["1995-06-29",1105.6965,1105.6965,1054.2688,1054.2688,41.0],["1995-06-30",1054.2687,1105.6964,1054.2687,1105.6964,48.0],["1995-07-03",1105.6964,1105.6964,1105.6964,1105.6964,15.0],["1995-07-05",1131.4103,1208.5519,1131.4103,1157.1241,131.0],["1995-07-06",1157.124,1259.9795,1157.124,1208.5518,105.0],["1995-07-07",1208.5516,1259.9794,1208.5516,1234.2655,55.0],["1995-07-10",1221.4087,1427.1196,1221.4087,1375.6919,411.0],["1995-07-11",1362.835,1414.2627,1311.4072,1375.6919,195.0],["1995-07-12",1401.4058,1401.4058,1337.1211,1337.1211,93.0],["1995-07-13",1427.1194,1427.1194,1362.8347,1388.5486,135.0],["1995-07-14",1388.5487,1388.5487,1362.8348,1362.8348,75.0],["1995-07-17",1375.6919,1439.9766,1375.6919,1439.9766,156.0],["1995-07-18",1439.9764,1439.9764,1388.5487,1414.2626,133.0],["1995-07-19",1388.5487,1401.4056,1362.8348,1362.8348,133.0],["1995-07-20",1388.5488,1491.4043,1388.5488,1478.5474,349.0],["1995-07-21",1491.4044,1594.2599,1491.4044,1517.1183,346.0],["1995-07-24",1568.5458,1594.2596,1517.118,1529.975,163.0],["1995-07-25",1529.9752,1594.2599,1529.9752,1594.2599,152.0],["1995-07-26",1594.2599,1594.2599,1517.1183,1542.8322,52.0],["1995-07-27",1517.1183,1542.8322,1439.9767,1542.8322,138.0],["1995-07-28",1542.8322,1542.8322,1491.4044,1542.8322,581.0],["1995-07-31",1568.546,1594.2599,1517.1183,1517.1183,97.0],["1995-08-01",1542.8322,1542.8322,1491.4044,1517.1183,76.0],["1995-08-02",1568.5458,1568.5458,1517.118,1555.6888,42.0],["1995-08-03",1542.8319,1568.5458,1517.118,1568.5458,77.0],["1995-08-04",1581.403,1581.403,1517.1183,1542.8322,80.0],["1995-08-07",1542.8322,1568.546,1517.1183,1542.8322,55.0],["1995-08-08",1517.118,1542.8319,1491.4042,1504.2611,98.0],["1995-08-09",1491.4042,1504.2611,1439.9764,1491.4042,148.0],["1995-08-10",1645.6876,1671.4015,1568.546,1619.9738,731.0],["1995-08-11",1658.5443,1748.5428,1619.9735,1658.5443,656.0],["1995-08-14",1658.5446,1697.1154,1619.9738,1619.9738,473.0],["1995-08-15",1607.1168,1645.6876,1504.2613,1542.8322,430.0],["1995-08-16",1542.832,1645.6875,1542.832,1645.6875,236.0],["1995-08-17",1671.4014,1722.8291,1645.6875,1722.8291,198.0],["1995-08-18",1697.1154,1697.1154,1594.2599,1619.9738,148.0],["1995-08-21",1619.9738,1645.6876,1568.546,1619.9738,147.0],["1995-08-22",1645.6876,1645.6876,1619.9738,1619.9738,178.0],["1995-08-23",1645.6876,1671.4015,1619.9738,1619.9738,43.0],["1995-08-24",1619.9736,1671.4014,1619.9736,1671.4014,70.0],["1995-08-25",1671.4012,1671.4012,1645.6874,1658.5443,60.0],["1995-08-28",1671.4014,1722.8291,1645.6875,1645.6875,78.0],["1995-08-29",1645.6876,1645.6876,1594.2599,1619.9738,110.0],["1995-08-30",1645.6875,1671.4014,1619.9736,1645.6875,93.0],["1995-08-31",1619.9736,1645.6875,1594.2598,1607.1167,44.0],["1995-09-01",1632.8304,1632.8304,1568.5458,1568.5458,44.0],["1995-09-05",1594.2599,1594.2599,1568.546,1594.2599,35.0],["1995-09-06",1594.2599,1645.6876,1594.2599,1594.2599,105.0],["1995-09-07",1619.9735,1619.9735,1568.5458,1568.5458,78.0],["1995-09-08",1568.5459,1671.4014,1555.689,1671.4014,94.0],["1995-09-11",1671.4014,1889.9692,1671.4014,1851.3984,469.0],["1995-09-12",1825.6843,1928.5398,1722.8289,1774.2566,304.0],["1995-09-13",1799.9706,1902.826,1774.2567,1825.6844,282.0],["1995-09-14",1799.9707,1851.3984,1774.2568,1851.3984,180.0],["1995-09-15",1851.3983,1851.3983,1774.2567,1799.9706,65.0],["1995-09-18",1799.9706,1799.9706,1748.5429,1799.9706,111.0],["1995-09-19",1799.9708,1825.6847,1671.4015,1697.1154,118.0],["1995-09-20",1697.1154,1748.5431,1697.1154,1697.1154,85.0],["1995-09-21",1748.5429,1799.9706,1697.1151,1799.9706,172.0],["1995-09-22",1774.2568,1774.2568,1697.1152,1722.8291,96.0],["1995-09-25",1748.5427,1774.2566,1697.115,1774.2566,71.0],["1995-09-26",1774.2567,1774.2567,1697.1151,1709.972,105.0],["1995-09-27",1697.1152,1697.1152,1594.2598,1671.4014,113.0],["1995-09-28",1645.6875,1671.4014,1632.8306,1671.4014,50.0],["1995-09-29",1671.4015,1671.4015,1619.9738,1619.9738,33.0],["1995-10-02",1658.5446,1671.4015,1619.9738,1619.9738,76.0],["1995-10-03",1594.2596,1594.2596,1568.5458,1568.5458,32.0],["1995-10-04",1542.8322,1568.546,1529.9752,1542.8322,89.0],["1995-10-05",1542.8322,1568.546,1517.1183,1517.1183,95.0],["1995-10-06",1504.2611,1529.975,1504.2611,1504.2611,70.0],["1995-10-09",1517.1183,1517.1183,1439.9767,1465.6906,68.0],["1995-10-10",1439.9766,1439.9766,1285.6934,1375.6919,202.0],["1995-10-11",1388.5486,1401.4055,1375.6917,1388.5486,24.0],["1995-10-12",1439.9767,1465.6906,1439.9767,1465.6906,59.0],["1995-10-13",1491.4044,1594.2599,1491.4044,1517.1183,168.0],["1995-10-16",1491.4045,1594.26,1491.4045,1581.4031,82.0],["1995-10-17",1581.4028,1645.6875,1581.4028,1645.6875,35.0],["1995-10-18",1645.6876,1722.8292,1619.9737,1697.1154,128.0],["1995-10-19",1697.1154,1774.257,1697.1154,1697.1154,80.0],["1995-10-20",1709.9722,1709.9722,1645.6875,1671.4014,100.0],["1995-10-23",1645.6875,1671.4014,1645.6875,1671.4014,63.0],["1995-10-24",1671.4014,1774.2568,1671.4014,1761.3999,181.0],["1995-10-25",1735.6859,1774.2567,1709.972,1709.972,95.0],["1995-10-26",1697.1152,1748.543,1645.6875,1645.6875,148.0],["1995-10-27",1671.4013,1748.5428,1671.4013,1748.5428,76.0],["1995-10-30",1748.543,1774.2568,1709.9722,1722.8291,83.0],["1995-10-31",1748.543,1761.3999,1697.1152,1722.8291,59.0],["1995-11-01",1722.8292,1761.4,1697.1154,1697.1154,38.0],["1995-11-02",1722.829,1799.9706,1697.1151,1799.9706,140.0],["1995-11-03",1799.9706,1825.6844,1787.1136,1812.8275,107.0],["1995-11-06",1812.8275,1812.8275,1774.2567,1799.9706,69.0],["1995-11-07",1774.2568,1774.2568,1671.4014,1671.4014,150.0],["1995-11-08",1619.9737,1697.1154,1619.9737,1697.1154,101.0],["1995-11-09",1812.8276,1812.8276,1619.9736,1684.2583,412.0],["1995-11-10",1697.1152,1697.1152,1619.9736,1645.6875,58.0],["1995-11-13",1619.9738,1619.9738,1594.2599,1594.2599,36.0],["1995-11-14",1594.2599,1594.2599,1465.6905,1517.1183,106.0],["1995-11-15",1542.8321,1594.2599,1529.9752,1594.2599,85.0],["1995-11-16",1542.8319,1542.8319,1491.4042,1491.4042,58.0],["1995-11-17",1491.4042,1542.8319,1491.4042,1504.2611,53.0],["1995-11-20",1478.5472,1491.4042,1414.2626,1414.2626,40.0],["1995-11-21",1427.1195,1439.9764,1388.5487,1414.2626,56.0],["1995-11-22",1388.5487,1414.2626,1388.5487,1414.2626,94.0],["1995-11-24",1388.5488,1439.9766,1388.5488,1439.9766,48.0],["1995-11-27",1439.9763,1439.9763,1388.5486,1388.5486,26.0],["1995-11-28",1414.2628,1465.6906,1414.2628,1465.6906,60.0],["1995-11-29",1491.4044,1542.8322,1491.4044,1517.1183,36.0],["1995-11-30",1517.1183,1555.6891,1465.6906,1465.6906,88.0],["1995-12-01",1465.6906,1491.4044,1465.6906,1465.6906,27.0],["1995-12-04",1439.9763,1439.9763,1388.5486,1388.5486,46.0],["1995-12-05",1362.8347,1401.4055,1362.8347,1388.5486,66.0],["1995-12-06",1401.4058,1465.6904,1388.5488,1452.8335,55.0],["1995-12-07",1517.118,1542.8319,1491.4042,1491.4042,97.0],["1995-12-08",1465.6903,1465.6903,1414.2626,1414.2626,40.0],["1995-12-11",1439.9766,1439.9766,1388.5488,1401.4058,19.0],["1995-12-12",1401.4058,1401.4058,1375.6919,1375.6919,49.0],["1995-12-13",1349.9779,1414.2626,1349.9779,1414.2626,32.0],["1995-12-14",1414.2624,1414.2624,1337.1209,1349.9778,76.0],["1995-12-15",1362.835,1362.835,1337.1211,1337.1211,45.0],["1995-12-18",1337.1211,1337.1211,1247.1226,1272.8364,60.0],["1995-12-19",1285.6935,1311.4073,1259.9796,1311.4073,48.0],["1995-12-20",1285.6934,1285.6934,1259.9795,1272.8364,49.0],["1995-12-21",1259.9795,1324.2642,1259.9795,1324.2642,73.0],["1995-12-22",1324.264,1349.9779,1234.2655,1247.1224,177.0],["1995-12-26",1247.1224,1259.9794,1182.8378,1247.1224,83.0],["1995-12-27",1234.2655,1247.1224,1221.4086,1234.2655,102.0],["1995-12-28",1234.2655,1298.5502,1157.1239,1285.6932,241.0],["1995-12-29",1259.9796,1362.8351,1208.5519,1311.4073,149.0],["1996-01-02",1337.121,1414.2626,1337.121,1362.8348,29.0],["1996-01-03",1337.1211,1337.1211,1259.9795,1259.9795,35.0],["1996-01-04",1285.6932,1285.6932,1234.2655,1234.2655,45.0],["1996-01-05",1221.4088,1311.4073,1221.4088,1311.4073,65.0],["1996-01-08",1311.4072,1337.1211,1311.4072,1337.1211,12.0],["1996-01-09",1337.1211,1337.1211,1259.9795,1259.9795,53.0],["1996-01-10",1259.9794,1285.6932,1234.2655,1234.2655,37.0],["1996-01-11",1234.2656,1259.9795,1234.2656,1259.9795,18.0],["1996-01-12",1259.9794,1259.9794,1208.5516,1234.2655,45.0],["1996-01-15",1221.4089,1247.1228,1182.8381,1195.6951,44.0],["1996-01-16",1195.6949,1195.6949,1105.6964,1182.838,157.0],["1996-01-17",1182.8379,1234.2656,1182.8379,1208.5518,46.0],["1996-01-18",1208.5518,1208.5518,1157.124,1208.5518,26.0],["1996-01-19",1208.5516,1259.9794,1169.9808,1234.2655,42.0],["1996-01-22",1272.8364,1337.1211,1259.9795,1337.1211,39.0],["1996-01-23",1311.4071,1362.8348,1285.6932,1285.6932,110.0],["1996-01-24",1311.4072,1337.1211,1285.6934,1337.1211,88.0],["1996-01-25",1311.4073,1311.4073,1311.4073,1311.4073,10.0],["1996-01-26",1311.4071,1311.4071,1285.6932,1285.6932,3.0],["1996-01-29",1311.4071,1337.121,1285.6932,1285.6932,21.0],["1996-01-30",1285.6932,1311.4071,1285.6932,1285.6932,27.0],["1996-01-31",1311.4071,1311.4071,1285.6932,1285.6932,32.0],["1996-02-01",1259.9796,1337.1212,1259.9796,1311.4073,222.0],["1996-02-02",1337.1211,1388.5488,1337.1211,1337.1211,144.0],["1996-02-05",1311.4072,1337.1211,1311.4072,1337.1211,65.0],["1996-02-06",1337.1211,1439.9766,1337.1211,1439.9766,86.0],["1996-02-07",1439.9766,1439.9766,1311.4072,1337.1211,80.0],["1996-02-08",1169.9808,1169.9808,1041.4115,1067.1254,629.0],["1996-02-09",1067.1257,1079.9827,951.4133,1054.2688,353.0],["1996-02-12",1041.4116,1054.2686,989.9839,1015.6978,178.0],["1996-02-13",977.127,977.127,874.2715,951.4131,364.0],["1996-02-14",951.4131,977.127,938.5562,951.4131,149.0],["1996-02-15",951.4131,977.127,938.5562,964.27,64.0],["1996-02-16",951.4131,1015.6978,938.5562,1015.6978,115.0],["1996-02-20",964.27,977.1269,925.6992,938.5561,96.0],["1996-02-21",925.6992,925.6992,861.4145,874.2714,250.0],["1996-02-22",887.1283,912.8422,887.1283,887.1283,73.0],["1996-02-23",848.5576,912.8422,848.5576,912.8422,183.0],["1996-02-26",938.5562,938.5562,899.9854,925.6992,103.0],["1996-02-27",899.9853,925.6992,874.2714,874.2714,58.0],["1996-02-28",912.8422,925.6992,887.1284,912.8422,68.0],["1996-02-29",912.8423,925.6992,887.1284,925.6992,55.0],["1996-03-01",951.413,1002.8408,925.6992,1002.8408,41.0],["1996-03-04",977.1269,1002.8408,938.5561,938.5561,19.0],["1996-03-05",925.6992,1041.4116,912.8423,1041.4116,112.0],["1996-03-06",1028.5548,1028.5548,1002.8409,1028.5548,166.0],["1996-03-07",1002.8408,1015.6977,989.9838,1002.8408,43.0],["1996-03-08",977.1269,977.1269,925.6992,938.5561,65.0],["1996-03-11",964.2701,964.2701,925.6993,951.4131,64.0],["1996-03-12",938.5562,938.5562,925.6992,925.6992,29.0],["1996-03-13",925.6992,951.413,912.8422,938.5561,38.0],["1996-03-14",938.5562,938.5562,925.6992,925.6992,10.0],["1996-03-15",925.6992,925.6992,899.9854,925.6992,23.0],["1996-03-18",938.5562,951.4131,925.6993,951.4131,31.0],["1996-03-19",938.5561,951.413,925.6992,938.5561,47.0],["1996-03-20",925.6992,925.6992,887.1284,899.9853,71.0],["1996-03-21",899.9853,899.9853,887.1284,899.9853,21.0],["1996-03-22",874.2714,899.9853,874.2714,899.9853,40.0],["1996-03-25",925.6992,925.6992,899.9853,912.8422,84.0],["1996-03-26",899.9853,912.8422,899.9853,912.8422,35.0],["1996-03-27",925.6992,925.6992,912.8422,912.8422,43.0],["1996-03-28",938.556,938.556,887.1283,887.1283,35.0],["1996-03-29",874.2714,887.1284,874.2714,874.2714,64.0],["1996-04-01",874.2714,938.5561,874.2714,938.5561,39.0],["1996-04-02",925.6992,925.6992,899.9853,899.9853,17.0],["1996-04-03",899.9854,925.6992,899.9854,925.6992,114.0],["1996-04-04",912.8423,951.4131,912.8423,951.4131,46.0],["1996-04-08",951.4131,951.4131,951.4131,951.4131,28.0],["1996-04-09",951.413,964.27,938.5561,938.5561,9.0],["1996-04-10",925.6992,938.5561,899.9853,912.8422,57.0],["1996-04-11",912.8423,938.5562,912.8423,925.6992,46.0],["1996-04-12",925.6992,977.127,925.6992,964.27,62.0],["1996-04-15",1015.6977,1079.9824,977.1269,1002.8408,245.0],["1996-04-16",1015.6979,1067.1256,1002.8409,1028.5548,35.0],["1996-04-17",1054.2686,1054.2686,1041.4116,1041.4116,33.0],["1996-04-18",1028.5547,1041.4116,1015.6978,1015.6978,46.0],["1996-04-19",1015.6979,1028.5548,1002.8409,1028.5548,50.0],["1996-04-22",1041.4116,1092.8394,1041.4116,1079.9824,81.0],["1996-04-23",1079.9824,1144.2671,1079.9824,1131.4102,85.0],["1996-04-24",1182.8379,1234.2656,1054.2686,1079.9824,226.0],["1996-04-25",1105.6965,1118.5535,1041.4119,1054.2688,47.0],["1996-04-26",1054.2687,1105.6964,1054.2687,1105.6964,92.0],["1996-04-29",1182.8381,1221.4089,1182.8381,1195.6951,413.0],["1996-04-30",1208.5516,1285.6932,1208.5516,1221.4086,448.0],["1996-05-01",1272.8364,1324.2642,1259.9795,1324.2642,387.0],["1996-05-02",1324.264,1401.4056,1272.8363,1285.6932,228.0],["1996-05-03",1311.4072,1337.1211,1285.6934,1337.1211,130.0],["1996-05-06",1349.9779,1401.4056,1337.121,1362.8348,193.0],["1996-05-07",1375.6918,1427.1195,1349.9779,1362.8348,276.0],["1996-05-08",1337.1212,1349.9782,1247.1227,1311.4073,116.0],["1996-05-09",1259.9794,1311.4071,1247.1224,1247.1224,124.0],["1996-05-10",1247.1224,1311.4071,1247.1224,1285.6932,60.0],["1996-05-13",1298.5503,1337.1211,1285.6934,1337.1211,98.0],["1996-05-14",1324.2643,1324.2643,1285.6935,1311.4073,135.0],["1996-05-15",1311.4072,1337.1211,1311.4072,1324.2642,150.0],["1996-05-16",1324.2642,1337.1211,1285.6934,1324.2642,78.0],["1996-05-17",1298.5504,1324.2643,1298.5504,1311.4073,97.0],["1996-05-20",1324.2643,1337.1212,1298.5504,1311.4073,59.0],["1996-05-21",1285.6934,1285.6934,1234.2656,1259.9795,86.0],["1996-05-22",1247.1224,1259.9794,1221.4086,1234.2655,102.0],["1996-05-23",1234.2658,1234.2658,1157.1241,1182.838,113.0],["1996-05-24",1182.8378,1234.2655,1157.1239,1234.2655,60.0],["1996-05-28",1234.2655,1234.2655,1182.8378,1234.2655,37.0],["1996-05-29",1285.6932,1311.4071,1208.5516,1234.2655,179.0],["1996-05-30",1234.2655,1311.4071,1234.2655,1285.6932,124.0],["1996-05-31",1285.6932,1285.6932,1208.5516,1285.6932,111.0],["1996-06-03",1285.6934,1311.4072,1247.1226,1259.9795,96.0],["1996-06-04",1259.9795,1259.9795,1247.1226,1259.9795,65.0],["1996-06-05",1311.4072,1311.4072,1234.2656,1259.9795,68.0],["1996-06-06",1259.9794,1259.9794,1208.5516,1234.2655,42.0],["1996-06-07",1182.838,1234.2658,1169.9811,1182.838,110.0],["1996-06-10",1208.552,1208.552,1195.6951,1195.6951,9.0],["1996-06-11",1195.6947,1221.4086,1182.8378,1221.4086,56.0],["1996-06-12",1234.2657,1337.1212,1182.838,1311.4073,211.0],["1996-06-13",1324.264,1337.121,1285.6932,1285.6932,254.0],["1996-06-14",1311.4071,1362.8348,1311.4071,1362.8348,105.0],["1996-06-17",1362.8348,1414.2626,1362.8348,1362.8348,144.0],["1996-06-18",1362.835,1362.835,1337.1211,1337.1211,86.0],["1996-06-19",1311.4071,1337.121,1285.6932,1285.6932,138.0],["1996-06-20",1285.6932,1285.6932,1234.2655,1234.2655,120.0],["1996-06-21",1259.9796,1311.4073,1259.9796,1311.4073,83.0],["1996-06-24",1298.5504,1324.2643,1298.5504,1311.4073,253.0],["1996-06-25",1311.4072,1324.2642,1311.4072,1324.2642,234.0],["1996-06-26",1311.4071,1311.4071,1285.6932,1285.6932,213.0],["1996-06-27",1285.6932,1285.6932,1234.2655,1285.6932,30.0],["1996-06-28",1311.4071,1311.4071,1234.2655,1234.2655,65.0],["1996-07-01",1259.9795,1388.5488,1259.9795,1375.6919,135.0],["1996-07-02",1388.5488,1388.5488,1337.1211,1337.1211,102.0],["1996-07-03",1349.9779,1388.5487,1337.121,1362.8348,40.0],["1996-07-05",1362.835,1362.835,1337.1211,1337.1211,24.0],["1996-07-08",1337.1211,1337.1211,1311.4072,1324.2642,67.0],["1996-07-09",1311.4072,1337.1211,1285.6934,1337.1211,51.0],["1996-07-10",1337.1211,1337.1211,1234.2656,1259.9795,127.0],["1996-07-11",1234.2655,1234.2655,1234.2655,1234.2655,77.0],["1996-07-12",1234.2658,1234.2658,1182.838,1182.838,44.0],["1996-07-15",1208.5518,1208.5518,1079.9824,1131.4102,80.0],["1996-07-16",1131.4103,1208.5519,1105.6964,1182.838,145.0],["1996-07-17",1182.8378,1234.2655,1182.8378,1234.2655,35.0],["1996-07-18",1234.2656,1234.2656,1208.5518,1208.5518,17.0],["1996-07-19",1208.552,1208.552,1195.6951,1195.6951,24.0],["1996-07-22",1182.838,1208.5519,1182.838,1182.838,12.0],["1996-07-23",1208.5516,1259.9794,1208.5516,1234.2655,54.0],["1996-07-24",1234.2655,1234.2655,1208.5516,1234.2655,73.0],["1996-07-25",1221.4086,1234.2655,1208.5516,1234.2655,30.0],["1996-07-26",1221.4086,1247.1224,1221.4086,1221.4086,43.0],["1996-07-29",1234.2655,1234.2655,1208.5516,1234.2655,13.0],["1996-07-30",1234.2655,1234.2655,1234.2655,1234.2655,15.0],["1996-07-31",1234.2656,1234.2656,1208.5518,1208.5518,143.0],["1996-08-01",1221.4087,1285.6934,1221.4087,1259.9795,43.0],["1996-08-02",1259.9796,1311.4073,1259.9796,1298.5504,18.0],["1996-08-05",1311.4072,1362.835,1311.4072,1324.2642,60.0],["1996-08-06",1337.1212,1337.1212,1285.6935,1311.4073,48.0],["1996-08-07",1324.264,1362.8348,1311.4071,1362.8348,42.0],["1996-08-08",1439.9764,1517.118,1439.9764,1491.4042,431.0],["1996-08-09",1478.5474,1491.4043,1465.6904,1478.5474,140.0],["1996-08-12",1465.6904,1465.6904,1452.8335,1452.8335,119.0],["1996-08-13",1452.8335,1452.8335,1414.2627,1439.9766,117.0],["1996-08-14",1465.6904,1478.5474,1439.9766,1439.9766,44.0],["1996-08-15",1439.9764,1439.9764,1414.2626,1414.2626,39.0],["1996-08-16",1414.2627,1439.9766,1414.2627,1439.9766,22.0],["1996-08-19",1439.9766,1439.9766,1427.1196,1439.9766,50.0],["1996-08-20",1439.9767,1478.5475,1439.9767,1465.6906,75.0],["1996-08-21",1491.4044,1491.4044,1465.6906,1465.6906,136.0],["1996-08-22",1465.6904,1465.6904,1452.8335,1452.8335,11.0],["1996-08-23",1452.8336,1517.1183,1452.8336,1517.1183,94.0],["1996-08-26",1517.1183,1517.1183,1491.4044,1517.1183,23.0],["1996-08-27",1491.4042,1529.975,1491.4042,1491.4042,83.0],["1996-08-28",1491.4042,1504.2611,1478.5472,1491.4042,77.0],["1996-08-29",1517.1183,1542.8322,1504.2614,1517.1183,115.0],["1996-08-30",1517.1183,1517.1183,1504.2614,1517.1183,74.0],["1996-09-03",1542.8322,1542.8322,1491.4044,1517.1183,29.0],["1996-09-04",1504.2611,1517.118,1491.4042,1491.4042,42.0],["1996-09-05",1478.5474,1478.5474,1388.5488,1439.9766,66.0],["1996-09-06",1439.9767,1465.6906,1414.2628,1465.6906,65.0],["1996-09-09",1439.9766,1439.9766,1414.2627,1427.1196,24.0],["1996-09-10",1427.1196,1465.6904,1414.2627,1439.9766,25.0],["1996-09-11",1517.1183,1594.2599,1491.4044,1594.2599,271.0],["1996-09-12",1594.2596,1594.2596,1491.4042,1529.975,71.0],["1996-09-13",1581.4027,1581.4027,1542.8319,1568.5458,62.0],["1996-09-16",1542.8322,1568.546,1504.2614,1517.1183,53.0],["1996-09-17",1517.118,1568.5458,1491.4042,1568.5458,79.0],["1996-09-18",1542.8319,1542.8319,1517.118,1529.975,65.0],["1996-09-19",1529.975,1555.6888,1517.118,1555.6888,32.0],["1996-09-20",1607.1166,1607.1166,1517.118,1529.975,107.0],["1996-09-23",1517.1183,1542.8322,1517.1183,1517.1183,12.0],["1996-09-24",1529.9752,1555.6891,1517.1183,1542.8322,23.0],["1996-09-25",1568.5458,1568.5458,1542.8319,1555.6888,7.0],["1996-09-26",1581.403,1619.9738,1568.546,1594.2599,126.0],["1996-09-27",1619.9738,1632.8307,1568.546,1594.2599,43.0],["1996-09-30",1581.4031,1594.26,1568.5461,1581.4031,26.0],["1996-10-01",1568.546,1594.2599,1568.546,1594.2599,42.0],["1996-10-02",1594.2599,1594.2599,1568.546,1594.2599,16.0],["1996-10-03",1568.546,1568.546,1542.8322,1542.8322,38.0],["1996-10-04",1542.8319,1542.8319,1504.2611,1504.2611,18.0],["1996-10-07",1491.4042,1568.5458,1439.9765,1568.5458,125.0],["1996-10-08",1594.2599,1645.6876,1568.546,1619.9738,80.0],["1996-10-09",1619.9734,1632.8303,1607.1165,1632.8303,18.0],["1996-10-10",1607.1165,1671.4011,1607.1165,1632.8303,115.0],["1996-10-11",1607.1167,1671.4014,1607.1167,1671.4014,163.0],["1996-10-14",1697.1152,1697.1152,1645.6875,1671.4014,55.0],["1996-10-15",1645.6875,1645.6875,1439.9766,1439.9766,263.0],["1996-10-16",1414.2628,1491.4044,1388.5489,1465.6906,152.0],["1996-10-17",1465.6904,1465.6904,1452.8335,1452.8335,20.0],["1996-10-18",1439.9766,1465.6904,1439.9766,1439.9766,28.0],["1996-10-21",1439.9766,1452.8335,1414.2627,1439.9766,51.0],["1996-10-22",1439.9766,1439.9766,1427.1196,1439.9766,33.0],["1996-10-23",1465.6904,1465.6904,1439.9766,1439.9766,75.0],["1996-10-24",1439.9764,1491.4042,1439.9764,1491.4042,86.0],["1996-10-25",1491.4044,1542.8322,1491.4044,1517.1183,52.0],["1996-10-28",1542.8322,1555.6891,1517.1183,1517.1183,83.0],["1996-10-29",1517.1183,1542.8322,1517.1183,1542.8322,21.0],["1996-10-30",1542.8322,1542.8322,1517.1183,1542.8322,47.0],["1996-10-31",1542.832,1619.9736,1542.832,1607.1167,78.0],["1996-11-01",1619.9734,1645.6873,1607.1165,1632.8303,78.0],["1996-11-04",1645.6875,1671.4014,1607.1167,1607.1167,137.0],["1996-11-05",1619.9736,1645.6875,1607.1167,1607.1167,86.0],["1996-11-06",1619.9736,1774.2568,1607.1167,1722.8291,338.0],["1996-11-07",1722.8291,1761.3999,1607.1167,1607.1167,209.0],["1996-11-08",1594.2599,1722.8292,1594.2599,1697.1154,190.0],["1996-11-11",1748.5431,1748.5431,1697.1154,1697.1154,185.0],["1996-11-12",1697.1152,1697.1152,1594.2598,1607.1167,80.0],["1996-11-13",1594.2599,1697.1154,1594.2599,1697.1154,70.0],["1996-11-14",1684.2583,1697.1152,1645.6875,1645.6875,35.0],["1996-11-15",1645.6876,1645.6876,1594.2599,1619.9738,55.0],["1996-11-18",1607.1167,1645.6875,1594.2598,1645.6875,36.0],["1996-11-19",1619.9734,1645.6873,1619.9734,1632.8303,70.0],["1996-11-20",1632.8307,1645.6876,1619.9738,1619.9738,40.0],["1996-11-21",1619.9738,1619.9738,1568.546,1594.2599,57.0],["1996-11-22",1594.2598,1645.6875,1594.2598,1645.6875,93.0],["1996-11-25",1619.9738,1619.9738,1594.2599,1594.2599,33.0],["1996-11-26",1594.2599,1594.2599,1542.8321,1594.2599,15.0],["1996-11-27",1568.546,1568.546,1517.1183,1517.1183,5.0],["1996-11-29",1568.546,1619.9738,1542.8321,1594.2599,35.0],["1996-12-02",1619.9735,1619.9735,1568.5458,1568.5458,26.0],["1996-12-03",1568.546,1619.9738,1568.546,1619.9738,42.0],["1996-12-04",1619.9738,1645.6876,1594.2599,1594.2599,97.0],["1996-12-05",1568.546,1594.2599,1568.546,1594.2599,8.0],["1996-12-06",1542.8319,1568.5458,1517.118,1568.5458,55.0],["1996-12-09",1555.6891,1632.8307,1555.6891,1619.9738,47.0],["1996-12-10",1645.6875,1671.4014,1619.9736,1671.4014,194.0],["1996-12-11",1645.6876,1645.6876,1619.9738,1619.9738,70.0],["1996-12-12",1645.6875,1697.1152,1632.8306,1671.4014,188.0],["1996-12-13",1658.5443,1709.972,1658.5443,1709.972,68.0],["1996-12-16",1722.8292,1722.8292,1619.9738,1619.9738,75.0],["1996-12-17",1619.9736,1697.1152,1619.9736,1684.2583,35.0],["1996-12-18",1684.2582,1709.972,1658.5443,1709.972,34.0],["1996-12-19",1722.8292,1722.8292,1671.4015,1697.1154,56.0],["1996-12-20",1671.4014,1684.2583,1671.4014,1671.4014,33.0],["1996-12-23",1671.4014,1671.4014,1645.6875,1645.6875,22.0],["1996-12-24",1671.4014,1684.2583,1671.4014,1671.4014,19.0],["1996-12-26",1671.4015,1697.1154,1645.6876,1697.1154,50.0],["1996-12-27",1697.1154,1697.1154,1671.4015,1697.1154,23.0],["1996-12-30",1697.1152,1722.8291,1671.4014,1722.8291,51.0],["1996-12-31",1697.115,1799.9705,1697.115,1774.2566,125.0],["1997-01-02",1748.5429,1877.1122,1748.5429,1877.1122,256.0],["1997-01-03",1928.5399,2005.6815,1877.1122,1877.1122,397.0],["1997-01-06",1902.8263,1954.254,1902.8263,1902.8263,137.0],["1997-01-07",1915.6829,1954.2537,1877.1121,1954.2537,185.0],["1997-01-08",2005.6816,2108.5371,2005.6816,2082.8232,172.0],["1997-01-09",2082.823,2185.6785,2082.823,2134.2507,210.0],["1997-01-10",2108.5376,2108.5376,2005.6821,2108.5376,136.0],["1997-01-13",2108.5374,2108.5374,2044.2527,2057.1096,65.0],["1997-01-14",2082.8234,2082.8234,1928.5402,1979.9679,87.0],["1997-01-15",1967.1108,2108.5371,1967.1108,2082.8232,210.0],["1997-01-16",2057.1091,2108.5368,1954.2537,1954.2537,120.0],["1997-01-17",1954.2537,2005.6814,1928.5398,1954.2537,96.0],["1997-01-20",1967.1111,2057.1096,1967.1111,2057.1096,48.0],["1997-01-21",2057.1092,2057.1092,1992.8246,2005.6815,74.0],["1997-01-22",2031.3955,2031.3955,1915.6831,1915.6831,67.0],["1997-01-23",1889.9694,1979.9679,1877.1124,1902.8263,85.0],["1997-01-24",1928.5398,1954.2537,1889.969,1954.2537,75.0],["1997-01-27",1928.54,1928.54,1928.54,1928.54,18.0],["1997-01-28",1902.8259,1979.9675,1902.8259,1954.2537,63.0],["1997-01-29",1979.9678,2108.5371,1954.2539,2082.8232,116.0],["1997-01-30",2134.2507,2134.2507,2031.3953,2134.2507,147.0],["1997-01-31",2134.2512,2365.676,2134.2512,2314.2483,233.0],["1997-02-03",2391.3896,2494.2451,2314.248,2339.9619,268.0],["1997-02-04",2365.6755,2494.2449,2314.2478,2442.8171,169.0],["1997-02-05",2468.531,2571.3865,2391.3894,2442.8171,253.0],["1997-02-06",2442.8174,2468.5312,2417.1035,2417.1035,99.0],["1997-02-07",2442.8174,2442.8174,2108.5371,2262.8203,406.0],["1997-02-10",2211.3928,2211.3928,2057.1096,2057.1096,90.0],["1997-02-11",2057.1094,2185.6787,2057.1094,2185.6787,93.0],["1997-02-12",2185.679,2211.3928,2159.9651,2211.3928,53.0],["1997-02-13",2185.6785,2211.3923,2134.2507,2134.2507,80.0],["1997-02-14",2159.9648,2159.9648,2057.1094,2082.8232,80.0],["1997-02-18",2134.2515,2134.2515,2005.6821,2108.5376,72.0],["1997-02-19",2082.8232,2108.5371,2082.8232,2082.8232,59.0],["1997-02-20",2082.8232,2108.5371,2031.3955,2031.3955,97.0],["1997-02-21",2031.3957,2057.1096,2031.3957,2057.1096,28.0],["1997-02-24",2057.1099,2134.2515,2057.1099,2108.5376,62.0],["1997-02-25",2108.5371,2262.8203,2108.5371,2262.8203,126.0],["1997-02-26",2288.5339,2314.2478,2211.3923,2288.5339,149.0],["1997-02-27",2237.1064,2237.1064,2159.9648,2159.9648,38.0],["1997-02-28",2134.251,2159.9648,2108.5371,2159.9648,59.0],["1997-03-03",2159.9646,2159.9646,2108.5369,2134.2507,40.0],["1997-03-04",2159.9648,2159.9648,2134.251,2159.9648,43.0],["1997-03-05",2185.6787,2237.1064,2185.6787,2237.1064,58.0],["1997-03-06",2237.1062,2237.1062,2134.2507,2134.2507,29.0],["1997-03-07",2159.9646,2159.9646,2134.2507,2134.2507,26.0],["1997-03-10",2134.2512,2134.2512,2031.3957,2057.1096,93.0],["1997-03-11",2031.3954,2031.3954,1928.5399,2005.6815,97.0],["1997-03-12",1979.9679,2005.6818,1979.9679,1979.9679,83.0],["1997-03-13",1954.2539,1967.1108,1915.6831,1928.54,128.0],["1997-03-14",1954.254,2031.3956,1954.254,1979.9679,49.0],["1997-03-17",1967.1107,1967.1107,1851.3983,1877.1122,90.0],["1997-03-18",1902.8262,1941.397,1902.8262,1928.54,68.0],["1997-03-19",1928.5402,1979.9679,1889.9694,1979.9679,48.0],["1997-03-20",1954.2539,1954.2539,1928.54,1928.54,33.0],["1997-03-21",1941.3967,1941.3967,1941.3967,1941.3967,8.0],["1997-03-24",1954.2537,1979.9675,1954.2537,1954.2537,34.0],["1997-03-25",1979.9677,2031.3954,1979.9677,1992.8246,25.0],["1997-03-26",2005.6818,2005.6818,1967.111,1979.9679,21.0],["1997-03-27",1979.9675,1979.9675,1954.2537,1954.2537,43.0],["1997-03-31",1979.9676,1979.9676,1877.1122,1877.1122,28.0],["1997-04-01",1902.8263,1915.6832,1889.9694,1902.8263,18.0],["1997-04-02",1928.5402,1928.5402,1902.8263,1902.8263,18.0],["1997-04-03",1877.1123,1877.1123,1851.3984,1851.3984,38.0],["1997-04-04",1877.1123,1877.1123,1851.3984,1851.3984,95.0],["1997-04-07",1877.1121,1954.2537,1877.1121,1954.2537,20.0],["1997-04-08",1979.9675,1979.9675,1954.2537,1954.2537,17.0],["1997-04-09",1979.9677,2044.2523,1979.9677,2005.6815,32.0],["1997-04-10",2031.3955,2044.2524,2018.5386,2031.3955,10.0],["1997-04-11",2005.6818,2005.6818,1902.8263,1902.8263,58.0],["1997-04-14",1928.5402,1928.5402,1902.8263,1902.8263,8.0],["1997-04-15",1928.5402,1979.9679,1928.5402,1979.9679,21.0],["1997-04-16",1954.2537,1954.2537,1928.5398,1954.2537,12.0],["1997-04-17",1979.9675,1979.9675,1954.2537,1954.2537,8.0],["1997-04-18",1954.2537,1967.1106,1954.2537,1954.2537,33.0],["1997-04-21",1967.111,1967.111,1902.8263,1902.8263,28.0],["1997-04-22",1928.5399,1928.5399,1877.1122,1877.1122,17.0],["1997-04-23",1851.3983,1851.3983,1825.6844,1825.6844,18.0],["1997-04-24",1851.3982,1851.3982,1774.2566,1774.2566,53.0],["1997-04-25",1799.9707,1799.9707,1722.8291,1761.3999,20.0],["1997-04-28",1748.5428,1774.2567,1748.5428,1748.5428,18.0],["1997-04-29",1774.2567,1774.2567,1619.9735,1748.5428,158.0],["1997-04-30",1774.2567,1799.9706,1748.5429,1799.9706,38.0],["1997-05-01",1825.6846,1851.3984,1825.6846,1851.3984,22.0],["1997-05-02",1877.1124,1928.5402,1877.1124,1902.8263,28.0],["1997-05-05",1954.254,1967.111,1928.5402,1967.111,39.0],["1997-05-06",2005.6814,2031.3953,1954.2537,1954.2537,44.0],["1997-05-07",1954.2539,1954.2539,1928.54,1928.54,18.0],["1997-05-08",1954.2537,1954.2537,1941.3967,1941.3967,14.0],["1997-05-09",1928.54,2082.8232,1928.54,2082.8232,28.0],["1997-05-12",2108.5374,2159.9651,2057.1096,2057.1096,63.0],["1997-05-13",2108.5371,2108.5371,2031.3955,2031.3955,54.0],["1997-05-14",2044.2527,2082.8235,2031.3957,2057.1096,35.0],["1997-05-15",2082.8235,2108.5374,2057.1096,2057.1096,40.0],["1997-05-16",2057.1092,2082.8231,2005.6815,2005.6815,41.0],["1997-05-19",1928.5398,1979.9675,1902.8259,1954.2537,68.0],["1997-05-20",1979.9677,2005.6815,1979.9677,2005.6815,40.0],["1997-05-21",2005.6816,2057.1094,2005.6816,2031.3955,23.0],["1997-05-22",2121.394,2237.1064,2121.394,2185.6787,198.0],["1997-05-23",2237.1064,2262.8203,2211.3926,2237.1064,254.0],["1997-05-27",2237.1064,2288.5342,2237.1064,2275.6772,130.0],["1997-05-28",2288.5344,2288.5344,2211.3928,2211.3928,43.0],["1997-05-29",2185.6792,2185.6792,2057.1099,2108.5376,90.0],["1997-05-30",2082.8232,2108.5371,2069.9663,2082.8232,25.0],["1997-06-02",2108.5371,2108.5371,2082.8232,2082.8232,36.0],["1997-06-03",2108.5371,2108.5371,2031.3955,2044.2524,89.0],["1997-06-04",1992.8248,2018.5387,1979.9679,1979.9679,42.0],["1997-06-05",2018.5385,2031.3954,1979.9677,1992.8246,24.0],["1997-06-06",1992.8246,2018.5385,1992.8246,2005.6815,11.0],["1997-06-09",2031.3955,2057.1094,2031.3955,2044.2524,8.0],["1997-06-10",2031.3956,2031.3956,1954.254,1979.9679,49.0],["1997-06-11",1979.9678,2044.2524,1954.2539,2031.3955,44.0],["1997-06-12",2031.3954,2031.3954,1992.8246,2005.6815,25.0],["1997-06-13",1992.8246,2031.3954,1992.8246,1992.8246,39.0],["1997-06-16",1979.9677,2005.6815,1979.9677,2005.6815,11.0],["1997-06-17",2005.6815,2057.1092,2005.6815,2005.6815,17.0],["1997-06-18",1992.8251,2018.5389,1992.8251,2018.5389,20.0],["1997-06-19",2005.6815,2031.3954,2005.6815,2005.6815,64.0],["1997-06-20",2005.6818,2005.6818,1979.9679,1979.9679,26.0],["1997-06-23",1954.254,1979.9679,1954.254,1967.111,31.0],["1997-06-24",1954.2538,2031.3954,1954.2538,1992.8246,80.0],["1997-06-25",1979.9675,2018.5383,1954.2537,1954.2537,51.0],["1997-06-26",1979.9679,2005.6818,1967.111,1967.111,27.0],["1997-06-27",1967.1106,1967.1106,1954.2537,1954.2537,12.0],["1997-06-30",1954.2537,1954.2537,1954.2537,1954.2537,2.0],["1997-07-01",1928.54,1928.54,1928.54,1928.54,2.0],["1997-07-02",1915.6832,1915.6832,1902.8263,1902.8263,18.0],["1997-07-03",1902.8262,1902.8262,1851.3984,1851.3984,18.0],["1997-07-07",1851.3983,1902.826,1825.6845,1877.1122,23.0],["1997-07-08",1902.8263,1979.9679,1889.9694,1967.111,28.0],["1997-07-09",1954.2538,2005.6815,1954.2538,2005.6815,38.0],["1997-07-10",2005.6819,2057.1096,1979.968,2057.1096,34.0],["1997-07-11",2108.5369,2159.9646,2095.6799,2134.2507,134.0],["1997-07-14",2159.9646,2159.9646,2134.2507,2134.2507,29.0],["1997-07-15",2159.9651,2237.1067,2159.9651,2211.3928,82.0],["1997-07-16",2224.2495,2262.8203,2211.3926,2237.1064,63.0],["1997-07-17",2211.3923,2211.3923,2134.2507,2134.2507,51.0],["1997-07-18",2134.2515,2134.2515,2108.5376,2108.5376,19.0],["1997-07-21",2108.5374,2108.5374,2057.1096,2057.1096,28.0],["1997-07-22",2082.8232,2082.8232,2031.3955,2082.8232,22.0],["1997-07-23",2082.8232,2108.5371,2082.8232,2082.8232,20.0],["1997-07-24",2082.823,2159.9646,2057.1091,2134.2507,59.0],["1997-07-25",2134.2514,2134.2514,2005.682,2018.5389,75.0],["1997-07-28",2031.3955,2031.3955,2018.5386,2031.3955,45.0],["1997-07-29",2031.3955,2082.8232,2005.6816,2082.8232,33.0],["1997-07-30",2082.8237,2108.5376,2082.8237,2108.5376,18.0],["1997-07-31",2108.5374,2108.5374,2057.1096,2057.1096,17.0],["1997-08-01",2057.1099,2159.9653,2057.1099,2108.5376,43.0],["1997-08-04",2108.5369,2134.2507,2108.5369,2134.2507,5.0],["1997-08-05",2108.5374,2108.5374,2057.1096,2057.1096,42.0],["1997-08-06",2057.1099,2121.3945,2057.1099,2108.5376,21.0],["1997-08-07",2134.2515,2134.2515,2057.1099,2108.5376,28.0],["1997-08-08",1954.2538,1954.2538,1748.5429,1799.9706,336.0],["1997-08-11",1787.1139,1787.1139,1697.1154,1697.1154,165.0],["1997-08-12",1722.829,1799.9706,1697.1151,1748.5428,123.0],["1997-08-13",1748.5428,1774.2567,1722.829,1748.5428,135.0],["1997-08-14",1748.543,1774.2568,1671.4014,1671.4014,94.0],["1997-08-15",1671.4013,1774.2567,1671.4013,1748.5428,56.0],["1997-08-18",1774.2568,1812.8276,1761.3999,1761.3999,60.0],["1997-08-19",1761.4,1787.1139,1748.5431,1787.1139,18.0],["1997-08-20",1799.9706,1812.8275,1799.9706,1812.8275,20.0],["1997-08-21",1838.5414,1877.1122,1825.6844,1825.6844,75.0],["1997-08-22",1851.3983,1851.3983,1748.5429,1825.6844,47.0],["1997-08-25",1851.3983,1902.826,1851.3983,1877.1122,38.0],["1997-08-26",1851.3983,1851.3983,1825.6844,1825.6844,27.0],["1997-08-27",1799.9706,1825.6844,1799.9706,1825.6844,4.0],["1997-08-28",1799.9705,1812.8274,1774.2566,1774.2566,16.0],["1997-08-29",1748.5429,1799.9706,1748.5429,1799.9706,47.0],["1997-09-02",1825.6843,1825.6843,1774.2566,1774.2566,22.0],["1997-09-03",1774.2567,1799.9706,1748.5428,1748.5428,30.0],["1997-09-04",1774.2567,1825.6844,1761.3998,1825.6844,37.0],["1997-09-05",1799.9706,1825.6844,1774.2567,1825.6844,25.0],["1997-09-08",1825.6846,1851.3984,1799.9707,1851.3984,29.0],["1997-09-09",1877.1123,1877.1123,1825.6846,1851.3984,27.0],["1997-09-10",1877.1123,1877.1123,1838.5415,1851.3984,42.0],["1997-09-11",1812.8275,1825.6844,1787.1137,1825.6844,18.0],["1997-09-12",1799.9707,1851.3984,1799.9707,1851.3984,29.0],["1997-09-15",1851.3984,1851.3984,1851.3984,1851.3984,18.0],["1997-09-16",1851.3986,1902.8263,1851.3986,1902.8263,44.0],["1997-09-17",1877.1122,1877.1122,1799.9706,1825.6844,40.0],["1997-09-18",1825.6846,1877.1123,1825.6846,1851.3984,22.0],["1997-09-19",1825.6844,1851.3983,1825.6844,1825.6844,20.0],["1997-09-22",1851.3986,1851.3986,1825.6847,1838.5416,59.0],["1997-09-23",1838.5415,1877.1123,1825.6846,1851.3984,46.0],["1997-09-24",1851.3984,1928.54,1851.3984,1915.6831,44.0],["1997-09-25",1928.5402,2005.6818,1928.5402,1967.111,72.0],["1997-09-26",1967.111,2005.6818,1967.111,1979.9679,22.0],["1997-09-29",1979.9675,1979.9675,1954.2537,1954.2537,25.0],["1997-09-30",1979.9675,1979.9675,1928.5398,1954.2537,23.0],["1997-10-01",1954.2539,1954.2539,1825.6846,1851.3984,55.0],["1997-10-02",1851.3984,1928.54,1825.6846,1928.54,64.0],["1997-10-03",1902.826,1902.826,1877.1122,1877.1122,15.0],["1997-10-06",1877.1123,1877.1123,1838.5415,1851.3984,11.0],["1997-10-07",1851.3983,1877.1122,1851.3983,1877.1122,8.0],["1997-10-08",1864.2554,1864.2554,1851.3984,1851.3984,5.0],["1997-10-09",1851.3984,1851.3984,1851.3984,1851.3984,13.0],["1997-10-10",1851.3986,1851.3986,1838.5416,1838.5416,10.0],["1997-10-13",1838.5416,1838.5416,1838.5416,1838.5416,5.0],["1997-10-14",1838.5415,1851.3984,1838.5415,1851.3984,24.0],["1997-10-15",1851.3984,1877.1123,1825.6846,1851.3984,17.0],["1997-10-16",1851.3983,1851.3983,1825.6844,1825.6844,35.0],["1997-10-17",1825.6844,1825.6844,1761.3998,1799.9706,60.0],["1997-10-20",1774.2566,1799.9705,1774.2566,1774.2566,11.0],["1997-10-21",1799.9708,1838.5416,1799.9708,1838.5416,13.0],["1997-10-22",1799.9706,1799.9706,1799.9706,1799.9706,2.0],["1997-10-23",1799.9706,1799.9706,1799.9706,1799.9706,1.0],["1997-10-24",1799.9706,1799.9706,1799.9706,1799.9706,22.0],["1997-10-27",1799.9706,1799.9706,1748.5428,1748.5428,71.0],["1997-10-28",1774.2567,1825.6844,1748.5429,1825.6844,80.0],["1997-10-29",1825.6844,1825.6844,1774.2567,1799.9706,15.0],["1997-10-30",1774.2567,1799.9706,1774.2567,1799.9706,4.0],["1997-10-31",1825.6846,1851.3984,1812.8276,1851.3984,48.0],["1997-11-03",1851.3984,1928.54,1851.3984,1915.6831,62.0],["1997-11-04",1902.8263,1902.8263,1877.1124,1902.8263,25.0],["1997-11-05",1902.8263,1979.9679,1902.8263,1979.9679,50.0],["1997-11-06",1979.9677,1992.8246,1954.2538,1992.8246,48.0],["1997-11-07",1954.2538,1954.2538,1851.3983,1877.1122,29.0],["1997-11-10",1851.3984,1851.3984,1722.8291,1722.8291,71.0],["1997-11-11",1748.5429,1812.8275,1735.6859,1799.9706,36.0],["1997-11-12",1799.9707,1877.1123,1774.2568,1851.3984,68.0],["1997-11-13",1851.3983,1851.3983,1825.6844,1825.6844,98.0],["1997-11-14",1825.6843,1825.6843,1761.3997,1774.2566,128.0],["1997-11-17",1774.2567,1774.2567,1722.829,1735.6859,145.0],["1997-11-18",1735.6859,1774.2567,1735.6859,1735.6859,74.0],["1997-11-19",1761.3999,1877.1123,1722.8291,1851.3984,134.0],["1997-11-20",1864.2554,1864.2554,1851.3984,1851.3984,3.0],["1997-11-21",1851.3983,1851.3983,1735.6859,1748.5428,87.0],["1997-11-24",1748.543,1799.9707,1671.4014,1671.4014,48.0],["1997-11-25",1697.1154,1697.1154,1697.1154,1697.1154,2.0],["1997-11-26",1684.2581,1774.2566,1684.2581,1774.2566,24.0],["1997-11-28",1761.3997,1799.9705,1761.3997,1774.2566,6.0],["1997-12-01",1748.543,1748.543,1697.1152,1722.8291,35.0],["1997-12-02",1697.1151,1748.5428,1697.1151,1748.5428,33.0],["1997-12-03",1722.829,1748.5428,1697.1151,1748.5428,35.0],["1997-12-04",1748.5431,1748.5431,1671.4015,1697.1154,22.0],["1997-12-05",1697.1152,1697.1152,1619.9736,1645.6875,26.0],["1997-12-08",1619.9736,1671.4014,1619.9736,1671.4014,18.0],["1997-12-09",1684.2583,1684.2583,1645.6875,1671.4014,15.0],["1997-12-10",1645.6874,1761.3998,1645.6874,1735.6859,73.0],["1997-12-11",1722.829,1735.6859,1709.972,1709.972,46.0],["1997-12-12",1709.9722,1748.543,1709.9722,1722.8291,41.0],["1997-12-15",1748.5428,1761.3998,1722.829,1735.6859,29.0],["1997-12-16",1722.8291,1748.543,1722.8291,1722.8291,73.0],["1997-12-17",1748.5428,1748.5428,1722.829,1735.6859,24.0],["1997-12-18",1735.6859,1748.5428,1735.6859,1748.5428,25.0],["1997-12-19",1735.6859,1748.5428,1722.829,1735.6859,63.0],["1997-12-22",1735.686,1787.1138,1735.686,1761.3999,21.0],["1997-12-23",1761.3998,1761.3998,1735.6859,1748.5428,62.0],["1997-12-24",1748.5428,1748.5428,1748.5428,1748.5428,0.0],["1997-12-26",1774.2567,1825.6844,1774.2567,1825.6844,15.0],["1997-12-29",1799.9708,1799.9708,1774.257,1787.1139,3.0],["1997-12-30",1774.2567,1838.5414,1761.3998,1825.6844,28.0],["1997-12-31",1812.8275,1877.1122,1799.9706,1877.1122,60.0],["1998-01-02",1851.3983,1902.826,1851.3983,1877.1122,53.0],["1998-01-05",1902.8262,1902.8262,1851.3984,1851.3984,27.0],["1998-01-06",1825.6844,1851.3983,1825.6844,1825.6844,53.0],["1998-01-07",1851.3984,1851.3984,1825.6846,1851.3984,17.0],["1998-01-08",1825.6846,1851.3984,1825.6846,1851.3984,30.0],["1998-01-09",1825.6844,1851.3983,1812.8275,1812.8275,21.0],["1998-01-12",1799.9707,1851.3984,1799.9707,1851.3984,10.0],["1998-01-13",1838.5414,1877.1122,1838.5414,1877.1122,24.0],["1998-01-14",1851.3983,1877.1122,1851.3983,1877.1122,15.0],["1998-01-15",1877.1122,1877.1122,1877.1122,1877.1122,0.0],["1998-01-16",1864.2554,1864.2554,1851.3984,1864.2554,2.0],["1998-01-20",1851.3983,1877.1122,1825.6845,1877.1122,28.0],["1998-01-21",1864.2555,1902.8263,1851.3986,1902.8263,48.0],["1998-01-22",1902.826,1902.826,1864.2552,1877.1122,40.0],["1998-01-23",1851.3984,1902.8262,1851.3984,1851.3984,16.0],["1998-01-26",1864.2552,1877.1122,1864.2552,1877.1122,5.0],["1998-01-27",1864.2554,1864.2554,1851.3984,1851.3984,35.0],["1998-01-28",1851.3984,1902.8262,1851.3984,1851.3984,14.0],["1998-01-29",1851.3984,1851.3984,1851.3984,1851.3984,9.0],["1998-01-30",1851.3986,1902.8263,1851.3986,1902.8263,32.0],["1998-02-02",1889.9692,2031.3955,1889.9692,2031.3955,91.0],["1998-02-03",2005.6819,2082.8235,2005.6819,2057.1096,141.0],["1998-02-04",2057.1097,2057.1097,2005.682,2018.5389,20.0],["1998-02-05",2095.6802,2237.1064,2095.6802,2237.1064,66.0],["1998-02-06",2262.8201,2288.5339,2134.2507,2172.8215,166.0],["1998-02-09",2185.679,2211.3928,2185.679,2211.3928,61.0],["1998-02-10",2198.5356,2211.3926,2159.9648,2159.9648,78.0],["1998-02-11",2185.6787,2249.9634,2185.6787,2249.9634,60.0],["1998-02-12",2262.8203,2275.6772,2237.1064,2262.8203,73.0],["1998-02-13",2237.1064,2262.8203,2211.3926,2237.1064,50.0],["1998-02-17",2211.3926,2249.9634,2185.6787,2185.6787,40.0],["1998-02-18",2159.9651,2211.3928,2134.2512,2211.3928,50.0],["1998-02-19",2185.6785,2185.6785,2159.9646,2172.8215,38.0],["1998-02-20",2159.9646,2172.8215,2134.2507,2134.2507,23.0],["1998-02-23",2108.5376,2108.5376,2108.5376,2108.5376,11.0],["1998-02-24",2108.5376,2134.2515,2108.5376,2108.5376,9.0],["1998-02-25",2121.394,2147.1079,2121.394,2147.1079,59.0],["1998-02-26",2134.2512,2134.2512,2121.3943,2121.3943,36.0],["1998-02-27",2121.3943,2121.3943,2121.3943,2121.3943,4.0],["1998-03-02",2121.3943,2121.3943,2121.3943,2121.3943,13.0],["1998-03-03",2121.3938,2121.3938,2095.6799,2095.6799,30.0],["1998-03-04",2095.6799,2095.6799,2095.6799,2095.6799,23.0],["1998-03-05",2082.8232,2095.6802,2082.8232,2082.8232,66.0],["1998-03-06",2095.6802,2095.6802,2082.8232,2082.8232,3.0],["1998-03-09",2082.8237,2108.5376,2082.8237,2108.5376,30.0],["1998-03-10",2108.5373,2211.3928,2108.5373,2211.3928,61.0],["1998-03-11",2185.679,2224.2498,2185.679,2211.3928,28.0],["1998-03-12",2224.2495,2237.1064,2224.2495,2237.1064,19.0],["1998-03-13",2211.3928,2211.3928,2211.3928,2211.3928,12.0],["1998-03-16",2185.6787,2211.3926,2185.6787,2185.6787,8.0],["1998-03-17",2237.1062,2288.5339,2211.3923,2288.5339,57.0],["1998-03-18",2249.9631,2288.5339,2249.9631,2288.5339,22.0],["1998-03-19",2288.5344,2468.5315,2275.6775,2404.2468,156.0],["1998-03-20",2417.1033,2494.2449,2417.1033,2494.2449,83.0],["1998-03-23",2468.5318,2468.5318,2391.3901,2391.3901,60.0],["1998-03-24",2365.6758,2365.6758,2339.9619,2339.9619,32.0],["1998-03-25",2391.3896,2442.8174,2339.9619,2339.9619,77.0],["1998-03-26",2314.2483,2339.9622,2314.2483,2314.2483,17.0],["1998-03-27",2365.676,2365.676,2314.2483,2365.676,53.0],["1998-03-30",2365.6758,2545.6729,2365.6758,2519.959,75.0],["1998-03-31",2545.6726,2558.5295,2442.8171,2442.8171,67.0],["1998-04-01",2545.6731,2699.9563,2545.6731,2597.1008,232.0],["1998-04-02",2674.2422,2674.2422,2597.1006,2609.9575,253.0],["1998-04-03",2622.8142,2674.2419,2571.3865,2571.3865,80.0],["1998-04-06",2597.1006,2597.1006,2519.959,2519.959,36.0],["1998-04-07",2494.2451,2494.2451,2417.1035,2429.9604,61.0],["1998-04-08",2391.3899,2391.3899,2365.676,2365.676,22.0],["1998-04-09",2391.3896,2417.1035,2378.5327,2417.1035,30.0],["1998-04-13",2494.2451,2571.3867,2494.2451,2519.959,71.0],["1998-04-14",2519.959,2519.959,2404.2466,2417.1035,51.0],["1998-04-15",2417.1033,2494.2449,2417.1033,2468.531,41.0],["1998-04-16",2468.5312,2468.5312,2417.1035,2417.1035,30.0],["1998-04-17",2442.8171,2468.531,2417.1033,2442.8171,17.0],["1998-04-20",2417.1033,2468.531,2417.1033,2468.531,18.0],["1998-04-21",2429.9604,2442.8174,2429.9604,2429.9604,8.0],["1998-04-22",2455.6743,2455.6743,2429.9604,2429.9604,28.0],["1998-04-23",2442.8174,2442.8174,2417.1035,2417.1035,25.0],["1998-04-24",2442.8171,2468.531,2417.1033,2442.8171,35.0],["1998-04-27",2429.9607,2429.9607,2404.2468,2404.2468,54.0],["1998-04-28",2429.9604,2429.9604,2429.9604,2429.9604,0.0],["1998-04-29",2429.9604,2455.6743,2417.1035,2429.9604,15.0],["1998-04-30",2468.531,2468.531,2442.8171,2455.6741,30.0],["1998-05-01",2468.531,2494.2449,2455.6741,2494.2449,38.0],["1998-05-04",2519.9587,2545.6726,2494.2449,2494.2449,29.0],["1998-05-05",2494.2454,2597.1008,2494.2454,2597.1008,27.0],["1998-05-06",2597.1006,2674.2422,2571.3867,2674.2422,47.0],["1998-05-07",2699.9556,2725.6694,2648.5278,2699.9556,60.0],["1998-05-08",2725.6694,2802.811,2699.9556,2699.9556,71.0],["1998-05-11",2751.3838,2751.3838,2674.2422,2674.2422,24.0],["1998-05-12",2648.5283,2674.2422,2622.8145,2674.2422,57.0],["1998-05-13",2648.5283,2674.2422,2648.5283,2674.2422,8.0],["1998-05-14",2699.9558,2751.3835,2699.9558,2738.5266,46.0],["1998-05-15",2777.0972,2777.0972,2777.0972,2777.0972,55.0],["1998-05-18",2751.3835,2802.8113,2699.9558,2725.6697,27.0],["1998-05-19",2751.384,2815.6687,2622.8147,2622.8147,73.0],["1998-05-20",2725.6702,2725.6702,2519.9592,2597.1008,109.0],["1998-05-21",2622.8145,2699.9561,2622.8145,2674.2422,38.0],["1998-05-22",2622.8142,2622.8142,2571.3865,2571.3865,46.0],["1998-05-26",2571.3865,2622.8142,2571.3865,2571.3865,12.0],["1998-05-27",2545.6729,2545.6729,2468.5312,2519.959,45.0],["1998-05-28",2519.9587,2519.9587,2468.531,2468.531,39.0],["1998-05-29",2468.531,2519.9587,2468.531,2494.2449,28.0],["1998-06-01",2494.2449,2494.2449,2455.6741,2455.6741,8.0],["1998-06-02",2455.6741,2481.3879,2455.6741,2468.531,8.0],["1998-06-03",2442.8171,2494.2449,2442.8171,2455.6741,36.0],["1998-06-04",2442.8171,2442.8171,2442.8171,2442.8171,3.0],["1998-06-05",2468.531,2468.531,2468.531,2468.531,13.0],["1998-06-08",2442.8171,2481.3879,2442.8171,2468.531,18.0],["1998-06-09",2442.8171,2442.8171,2442.8171,2442.8171,17.0],["1998-06-10",2442.8174,2442.8174,2429.9604,2429.9604,3.0],["1998-06-11",2429.9607,2429.9607,2404.2468,2404.2468,49.0],["1998-06-12",2417.1035,2417.1035,2417.1035,2417.1035,5.0],["1998-06-15",2391.3899,2404.2468,2365.676,2365.676,39.0],["1998-06-16",2404.2466,2404.2466,2378.5327,2378.5327,15.0],["1998-06-17",2404.2471,2404.2471,2391.3901,2391.3901,3.0],["1998-06-18",2391.3896,2417.1035,2391.3896,2417.1035,5.0],["1998-06-19",2391.3901,2391.3901,2391.3901,2391.3901,2.0],["1998-06-22",2391.3901,2391.3901,2378.5332,2391.3901,29.0],["1998-06-23",2378.533,2417.1038,2378.533,2404.2468,33.0],["1998-06-24",2391.3901,2417.104,2391.3901,2391.3901,69.0],["1998-06-25",2417.1035,2429.9604,2417.1035,2417.1035,19.0],["1998-06-26",2391.3901,2404.2471,2378.5332,2391.3901,23.0],["1998-06-29",2391.3901,2404.2471,2391.3901,2391.3901,18.0],["1998-06-30",2404.2471,2417.104,2391.3901,2391.3901,64.0],["1998-07-01",2391.3894,2519.9587,2391.3894,2494.2449,93.0],["1998-07-02",2519.9592,2674.2424,2519.9592,2622.8147,57.0],["1998-07-06",2648.5286,2648.5286,2622.8147,2622.8147,14.0],["1998-07-07",2597.1006,2597.1006,2545.6729,2545.6729,13.0],["1998-07-08",2558.5295,2558.5295,2558.5295,2558.5295,3.0],["1998-07-09",2545.6726,2571.3865,2494.2449,2494.2449,8.0],["1998-07-10",2519.959,2519.959,2519.959,2519.959,2.0],["1998-07-13",2545.6729,2571.3867,2519.959,2519.959,14.0],["1998-07-14",2571.3867,2571.3867,2545.6729,2545.6729,6.0],["1998-07-15",2571.3867,2571.3867,2545.6729,2545.6729,13.0],["1998-07-16",2532.8159,2571.3867,2532.8159,2532.8159,35.0],["1998-07-17",2609.9575,2609.9575,2532.8159,2532.8159,35.0],["1998-07-20",2571.3867,2571.3867,2545.6729,2545.6729,13.0],["1998-07-21",2558.5295,2571.3865,2558.5295,2571.3865,25.0],["1998-07-22",2571.3865,2571.3865,2545.6726,2571.3865,15.0],["1998-07-23",2545.6729,2545.6729,2545.6729,2545.6729,8.0],["1998-07-24",2545.6726,2558.5295,2545.6726,2558.5295,7.0],["1998-07-27",2584.2437,2597.1006,2507.1021,2507.1021,53.0],["1998-07-28",2507.1021,2519.959,2507.1021,2507.1021,18.0],["1998-07-29",2507.1021,2545.6729,2507.1021,2519.959,21.0],["1998-07-30",2519.959,2519.959,2519.959,2519.959,8.0],["1998-07-31",2545.6729,2545.6729,2339.9619,2339.9619,43.0],["1998-08-03",2339.9619,2339.9619,2288.5342,2339.9619,63.0],["1998-08-04",2417.1035,2417.1035,2314.248,2417.1035,65.0],["1998-08-05",2442.8176,2442.8176,2404.2468,2404.2468,49.0],["1998-08-06",2545.6731,2751.384,2545.6731,2635.6716,125.0],["1998-08-07",2635.6714,2687.0991,2635.6714,2661.3853,65.0],["1998-08-10",2751.3838,2777.0977,2712.813,2751.3838,148.0],["1998-08-11",2571.3867,2661.3853,2571.3867,2661.3853,170.0],["1998-08-12",2674.2422,2699.9561,2648.5283,2674.2422,53.0],["1998-08-13",2699.9561,2725.6699,2622.8145,2661.3853,42.0],["1998-08-14",2635.6712,2725.6697,2622.8142,2725.6697,17.0],["1998-08-17",2725.6702,2725.6702,2622.8147,2622.8147,41.0],["1998-08-18",2648.5283,2674.2422,2622.8145,2661.3853,21.0],["1998-08-19",2674.2422,2674.2422,2648.5283,2661.3853,20.0],["1998-08-20",2648.5286,2648.5286,2635.6716,2635.6716,13.0],["1998-08-21",2609.9575,2609.9575,2519.959,2532.8159,39.0],["1998-08-24",2532.8159,2571.3867,2519.959,2545.6729,15.0],["1998-08-25",2545.6729,2571.3867,2545.6729,2545.6729,4.0],["1998-08-26",2519.9587,2519.9587,2468.531,2468.531,28.0],["1998-08-27",2442.8171,2442.8171,2288.5339,2288.5339,51.0],["1998-08-28",2314.248,2314.248,2185.6787,2185.6787,85.0],["1998-08-31",2211.3923,2211.3923,2121.3938,2134.2507,88.0],["1998-09-01",2121.394,2185.6787,2108.5371,2159.9648,46.0],["1998-09-02",2147.1079,2288.5342,2134.251,2262.8203,33.0],["1998-09-03",2262.8203,2288.5342,2237.1064,2237.1064,28.0],["1998-09-04",2224.2495,2224.2495,2224.2495,2224.2495,3.0],["1998-09-08",2249.9634,2262.8203,2224.2495,2224.2495,31.0],["1998-09-09",2237.1062,2519.9587,2237.1062,2468.531,50.0],["1998-09-10",2494.2449,2494.2449,2442.8171,2442.8171,25.0],["1998-09-11",2442.8171,2494.2449,2442.8171,2494.2449,14.0],["1998-09-14",2442.8171,2455.6741,2442.8171,2442.8171,18.0],["1998-09-15",2455.6743,2455.6743,2417.1035,2417.1035,20.0],["1998-09-16",2442.8171,2468.531,2442.8171,2468.531,16.0],["1998-09-17",2442.8171,2442.8171,2442.8171,2442.8171,3.0],["1998-09-18",2391.3899,2417.1038,2391.3899,2404.2468,28.0],["1998-09-21",2404.2468,2404.2468,2404.2468,2404.2468,0.0],["1998-09-22",2391.3894,2494.2449,2391.3894,2442.8171,46.0],["1998-09-23",2429.9602,2468.531,2429.9602,2468.531,5.0],["1998-09-24",2417.1035,2429.9604,2417.1035,2429.9604,48.0],["1998-09-25",2417.1033,2468.531,2417.1033,2468.531,13.0],["1998-09-28",2455.6741,2455.6741,2455.6741,2455.6741,4.0],["1998-09-29",2442.8171,2442.8171,2442.8171,2442.8171,8.0],["1998-09-30",2442.8171,2468.531,2442.8171,2468.531,10.0],["1998-10-01",2468.531,2468.531,2468.531,2468.531,0.0],["1998-10-02",2455.6741,2455.6741,2442.8171,2455.6741,10.0],["1998-10-05",2442.8171,2519.9587,2442.8171,2442.8171,15.0],["1998-10-06",2455.6748,2468.5318,2391.3901,2391.3901,28.0],["1998-10-07",2391.3896,2442.8174,2391.3896,2417.1035,25.0],["1998-10-08",2442.8174,2442.8174,2159.9648,2159.9648,84.0],["1998-10-09",2211.3928,2237.1067,2211.3928,2211.3928,9.0],["1998-10-12",2262.8206,2391.3899,2262.8206,2314.2483,42.0],["1998-10-13",2314.2483,2365.676,2314.2483,2365.676,21.0],["1998-10-14",2339.9622,2339.9622,2314.2483,2314.2483,16.0],["1998-10-15",2314.2478,2314.2478,2288.5339,2288.5339,12.0],["1998-10-16",2314.248,2365.6758,2314.248,2339.9619,45.0],["1998-10-19",2365.6763,2391.3901,2365.6763,2391.3901,12.0],["1998-10-20",2404.2468,2442.8176,2365.676,2365.676,30.0],["1998-10-21",2365.6763,2391.3901,2365.6763,2391.3901,13.0],["1998-10-22",2391.3896,2429.9604,2391.3896,2429.9604,21.0],["1998-10-23",2417.1033,2494.2449,2417.1033,2494.2449,19.0],["1998-10-26",2545.6729,2854.2393,2545.6729,2802.8115,156.0],["1998-10-27",2828.5252,3265.6609,2815.6682,3059.95,206.0],["1998-10-28",3034.2361,3085.6638,3008.5222,3008.5222,62.0],["1998-10-29",3034.2361,3085.6638,3008.5222,3008.5222,85.0],["1998-10-30",3047.093,3072.8069,2982.8083,2982.8083,46.0],["1998-11-02",3008.5222,3008.5222,3008.5222,3008.5222,29.0],["1998-11-03",2982.8088,3085.6643,2982.8088,3085.6643,59.0],["1998-11-04",3137.092,3317.0891,3137.092,3239.9475,229.0],["1998-11-05",3214.2337,3239.9475,3034.2366,3085.6643,58.0],["1998-11-06",3085.6638,3085.6638,2982.8084,3008.5222,42.0],["1998-11-09",3034.2366,3239.9475,3034.2366,3188.5198,65.0],["1998-11-10",3175.6628,3317.0891,3175.6628,3239.9475,90.0],["1998-11-11",3291.375,3779.9385,3291.375,3779.9385,611.0],["1998-11-12",3959.9355,4088.5049,3792.7954,3818.5093,417.0],["1998-11-13",3805.6523,3908.5078,3702.7969,3702.7969,107.0],["1998-11-16",3754.2248,3934.2219,3702.7971,3934.2219,109.0],["1998-11-17",3959.9358,3985.6497,3857.0803,3934.2219,133.0],["1998-11-18",3934.2224,3959.9363,3831.3669,3895.6516,110.0],["1998-11-19",3908.5076,3985.6492,3882.7937,3985.6492,105.0],["1998-11-20",3985.6492,4011.363,3934.2214,3985.6492,42.0],["1998-11-23",4011.3628,4268.5015,3985.649,4268.5015,111.0],["1998-11-24",4319.9297,4448.499,4242.7881,4371.3574,118.0],["1998-11-25",4371.3574,4422.7852,4345.6436,4371.3574,171.0],["1998-11-27",4397.0713,4397.0713,4268.502,4371.3574,64.0],["1998-11-30",4397.0713,4448.499,4371.3574,4371.3574,101.0],["1998-12-01",4345.6431,4371.3569,4268.5015,4345.6431,105.0],["1998-12-02",4371.3579,4448.4995,4371.3579,4422.7856,46.0],["1998-12-03",4448.4995,4525.6411,4397.0718,4422.7856,98.0],["1998-12-04",4422.7857,4474.2134,4114.2192,4114.2192,107.0],["1998-12-07",4114.2188,4165.6465,4062.791,4062.791,36.0],["1998-12-08",4062.7905,4217.0737,3805.6519,3908.5073,80.0],["1998-12-09",3959.9355,4062.791,3908.5078,4062.791,34.0],["1998-12-10",4011.3633,4088.5049,3959.9355,4088.5049,20.0],["1998-12-11",4011.363,4114.2185,4011.363,4011.363,22.0],["1998-12-14",3908.5073,3959.9351,3857.0796,3908.5073,39.0],["1998-12-15",3908.5081,3908.5081,3805.6526,3805.6526,31.0],["1998-12-16",3754.2249,3857.0803,3754.2249,3805.6526,33.0],["1998-12-17",3702.7969,3959.9355,3651.3691,3857.0801,59.0],["1998-12-18",3882.7935,3882.7935,3805.6519,3882.7935,21.0],["1998-12-21",3831.366,4011.363,3805.6521,4011.363,37.0],["1998-12-22",3959.9351,3959.9351,3908.5073,3908.5073,7.0],["1998-12-23",3908.5081,3908.5081,3754.2249,3805.6526,13.0],["1998-12-24",3857.0796,3882.7935,3702.7964,3882.7935,32.0],["1998-12-28",3959.936,4114.2192,3908.5083,4114.2192,37.0],["1998-12-29",4114.219,4165.6467,3959.9358,3959.9358,20.0],["1998-12-30",3908.5078,3908.5078,3702.7969,3857.0801,25.0],["1998-12-31",3857.0796,4011.3628,3857.0796,3908.5073,11.0],["1999-01-04",4062.7905,4217.0737,4011.3628,4191.3599,47.0],["1999-01-05",4139.9331,4165.647,4062.7915,4114.2192,10.0],["1999-01-06",4088.5049,4114.2188,4011.3633,4088.5049,9.0],["1999-01-07",4037.0774,4088.5051,3959.9358,3959.9358,24.0],["1999-01-08",3959.9355,4165.6465,3959.9355,4062.791,29.0],["1999-01-11",4088.5051,4088.5051,3959.9358,3959.9358,20.0],["1999-01-12",3959.9355,3959.9355,3702.7969,3702.7969,33.0],["1999-01-13",3651.3694,3805.6526,3599.9416,3805.6526,51.0],["1999-01-14",3754.2246,3754.2246,3702.7969,3702.7969,7.0],["1999-01-15",3754.2249,3805.6526,3754.2249,3805.6526,10.0],["1999-01-19",3754.2246,3754.2246,3702.7969,3728.5107,19.0],["1999-01-20",3831.3664,3959.9358,3831.3664,3959.9358,66.0],["1999-01-21",3959.9351,3959.9351,3754.2241,3908.5073,29.0],["1999-01-22",3754.2249,3857.0803,3754.2249,3805.6526,19.0],["1999-01-25",3857.0801,3857.0801,3702.7969,3779.9385,43.0],["1999-01-26",3779.9387,3831.3665,3651.3694,3677.0833,22.0],["1999-01-27",3651.3691,3754.2246,3651.3691,3702.7969,35.0],["1999-01-28",3702.7969,3754.2246,3651.3691,3702.7969,23.0],["1999-01-29",3702.7969,3728.5107,3702.7969,3728.5107,16.0],["1999-02-01",3728.5105,3805.6521,3677.0828,3754.2244,20.0],["1999-02-02",3754.2249,3805.6526,3754.2249,3805.6526,11.0],["1999-02-03",3805.6521,3805.6521,3702.7966,3754.2244,9.0],["1999-02-04",3754.2248,4114.219,3754.2248,3959.9358,72.0],["1999-02-05",4011.3635,4011.3635,3908.5081,3959.9358,22.0],["1999-02-08",4062.792,4268.5029,4062.792,4217.0752,42.0],["1999-02-09",4191.3604,4191.3604,3548.5137,3702.7969,151.0],["1999-02-10",3548.5134,3754.2244,3548.5134,3651.3689,50.0],["1999-02-11",3651.3686,3651.3686,3471.3716,3548.5132,56.0],["1999-02-12",3651.3694,3805.6526,3651.3694,3677.0833,29.0],["1999-02-16",3651.3689,3651.3689,3342.8025,3497.0857,37.0],["1999-02-17",3497.0862,3497.0862,3342.803,3394.2307,42.0],["1999-02-18",3445.6582,3445.6582,3342.8027,3368.5166,32.0],["1999-02-19",3342.8027,3394.2305,3214.2334,3291.375,53.0],["1999-02-22",3239.9473,3445.6582,3239.9473,3291.375,43.0],["1999-02-23",3291.375,3291.375,3239.9473,3291.375,32.0],["1999-02-24",3239.9475,3394.2307,3239.9475,3394.2307,11.0],["1999-02-25",3342.8027,3394.2305,3342.8027,3368.5166,8.0],["1999-02-26",3368.5166,3394.2305,3291.375,3291.375,15.0],["1999-03-01",3291.375,3445.6582,3291.375,3342.8027,8.0],["1999-03-02",3342.803,3342.803,3239.9475,3239.9475,10.0],["1999-03-03",3291.375,3342.8027,3291.375,3342.8027,1.0],["1999-03-04",3239.947,3342.8025,3239.947,3317.0886,9.0],["1999-03-05",3394.2305,3394.2305,3368.5166,3368.5166,2.0],["1999-03-08",3394.2305,3394.2305,3291.375,3291.375,12.0],["1999-03-09",3291.3745,3291.3745,3265.6606,3265.6606,13.0],["1999-03-10",3291.375,3291.375,3265.6611,3291.375,28.0],["1999-03-11",3291.3745,3291.3745,3265.6606,3265.6606,13.0],["1999-03-12",3265.6606,3265.6606,3265.6606,3265.6606,6.0],["1999-03-15",3265.6609,3317.0886,3265.6609,3317.0886,14.0],["1999-03-16",3342.8027,3342.8027,3342.8027,3342.8027,3.0],["1999-03-17",3291.375,3291.375,3291.375,3291.375,7.0],["1999-03-18",3291.375,3291.375,3265.6611,3291.375,12.0],["1999-03-19",3291.375,3342.8027,3291.375,3342.8027,4.0],["1999-03-22",3317.0889,3368.5166,3291.375,3291.375,19.0],["1999-03-23",3394.2302,3394.2302,3291.3748,3317.0886,11.0],["1999-03-24",3317.0886,3342.8025,3317.0886,3317.0886,5.0],["1999-03-25",3342.8027,3342.8027,3342.8027,3342.8027,1.0],["1999-03-26",3394.2302,3497.0857,3291.3748,3497.0857,33.0],["1999-03-29",3445.6582,3445.6582,3445.6582,3445.6582,3.0],["1999-03-30",3497.0857,3522.7996,3471.3718,3471.3718,12.0],["1999-03-31",3471.3723,3471.3723,3085.6643,3188.5198,72.0],["1999-04-01",3085.6643,3111.3782,3034.2366,3034.2366,20.0],["1999-04-05",3085.6638,3137.0915,3034.2361,3059.95,18.0],["1999-04-06",3034.2361,3034.2361,2879.9529,2982.8083,21.0],["1999-04-07",2957.0945,3034.2361,2931.3806,2982.8083,23.0],["1999-04-08",2879.9529,2982.8083,2879.9529,2982.8083,17.0],["1999-04-09",2931.3806,2982.8083,2931.3806,2982.8083,21.0],["1999-04-12",2879.9529,2931.3806,2777.0974,2828.5251,67.0],["1999-04-13",2777.0974,2879.9529,2777.0974,2828.5251,16.0],["1999-04-14",2828.5254,2879.9531,2828.5254,2854.2393,34.0],["1999-04-15",2828.5251,2879.9529,2751.3836,2828.5251,36.0],["1999-04-16",2802.811,2828.5249,2725.6694,2777.0972,29.0],["1999-04-19",2828.5252,2982.8083,2828.5252,2982.8083,17.0],["1999-04-20",3085.6638,3188.5193,3085.6638,3137.0916,15.0],["1999-04-21",3085.6643,3137.092,3085.6643,3085.6643,3.0],["1999-04-22",3085.6643,3085.6643,3085.6643,3085.6643,31.0],["1999-04-23",3085.6638,3137.0915,2982.8083,2982.8083,17.0],["1999-04-26",2931.3806,3034.2361,2879.9529,2982.8083,23.0],["1999-04-27",2931.3806,2982.8083,2931.3806,2982.8083,46.0],["1999-04-28",2931.3806,3034.2361,2879.9529,2982.8083,22.0],["1999-04-29",2982.8088,2982.8088,2931.3811,2931.3811,3.0],["1999-04-30",3085.6643,3137.092,3034.2366,3034.2366,22.0],["1999-05-03",2982.8083,2982.8083,2931.3806,2982.8083,38.0],["1999-05-04",2957.0945,3034.2361,2957.0945,2982.8083,3.0],["1999-05-05",3008.5227,3188.5198,3008.5227,3188.5198,19.0],["1999-05-06",3291.375,3291.375,3291.375,3291.375,11.0],["1999-05-07",3265.6609,3445.658,3265.6609,3419.9441,9.0],["1999-05-10",3394.2302,3497.0857,3394.2302,3497.0857,8.0],["1999-05-11",3445.6582,3497.0859,3445.6582,3445.6582,9.0],["1999-05-12",3497.0859,3497.0859,3342.8027,3445.6582,14.0],["1999-05-13",3394.2305,3394.2305,3291.375,3291.375,23.0],["1999-05-14",3291.3752,3291.3752,3239.9475,3239.9475,8.0],["1999-05-17",3291.375,3445.6582,3291.375,3445.6582,13.0],["1999-05-18",3471.3723,3548.5139,3394.2307,3394.2307,6.0],["1999-05-19",3342.8025,3497.0857,3291.3748,3497.0857,23.0],["1999-05-20",3651.3691,3908.5078,3651.3691,3702.7969,73.0],["1999-05-21",3651.3691,3805.6523,3651.3691,3702.7969,33.0],["1999-05-24",3702.7964,3728.5102,3497.0855,3548.5132,31.0],["1999-05-25",3445.6577,3548.5132,3342.8023,3548.5132,19.0],["1999-05-26",3497.0862,3497.0862,3394.2307,3394.2307,6.0],["1999-05-27",3497.0857,3497.0857,3497.0857,3497.0857,4.0],["1999-05-28",3445.658,3497.0857,3419.9441,3419.9441,5.0],["1999-06-01",3471.3721,3497.0859,3445.6582,3445.6582,4.0],["1999-06-02",3445.658,3497.0857,3419.9441,3497.0857,21.0],["1999-06-03",3497.0859,3548.5137,3419.9443,3445.6582,24.0],["1999-06-04",3445.658,3497.0857,3445.658,3497.0857,13.0],["1999-06-07",3497.0859,3728.5107,3497.0859,3728.5107,18.0],["1999-06-08",3702.7969,3754.2246,3702.7969,3702.7969,28.0],["1999-06-09",3754.2246,3882.7939,3702.7969,3831.3662,26.0],["1999-06-10",3805.6526,3805.6526,3805.6526,3805.6526,11.0],["1999-06-11",3857.0803,3882.7942,3805.6526,3805.6526,18.0],["1999-06-14",3805.6523,3805.6523,3702.7969,3702.7969,10.0],["1999-06-15",3805.6521,4062.7908,3702.7966,3754.2244,122.0],["1999-06-16",3805.6521,3805.6521,3702.7966,3754.2244,26.0],["1999-06-17",3702.7966,3754.2244,3702.7966,3754.2244,2.0],["1999-06-18",3702.7969,3857.0801,3702.7969,3857.0801,26.0],["1999-06-21",3882.7939,3908.5078,3857.0801,3857.0801,17.0],["1999-06-22",3857.0796,3882.7935,3805.6519,3882.7935,5.0],["1999-06-23",3857.0801,3857.0801,3831.3662,3831.3662,11.0],["1999-06-24",3805.6526,3857.0803,3754.2249,3805.6526,22.0],["1999-06-25",3779.938,3908.5073,3779.938,3908.5073,9.0],["1999-06-28",3908.5076,4062.7908,3908.5076,4011.363,19.0],["1999-06-29",4011.3633,4088.5049,3959.9355,4088.5049,18.0],["1999-06-30",4062.791,4062.791,4011.3633,4062.791,9.0],["1999-07-01",4062.791,4165.6465,4011.3633,4165.6465,50.0],["1999-07-02",4114.2188,4371.3574,4114.2188,4319.9297,53.0],["1999-07-06",4319.9297,4371.3574,4268.502,4319.9297,24.0],["1999-07-07",4268.5029,4268.5029,4114.2197,4217.0752,13.0],["1999-07-08",4217.0737,4268.5015,4062.7906,4268.5015,46.0],["1999-07-09",4319.9297,4319.9297,4268.502,4294.2158,8.0],["1999-07-12",4294.2158,4294.2158,4062.791,4294.2158,33.0],["1999-07-13",4268.5029,4268.5029,4114.2197,4217.0752,23.0],["1999-07-14",4268.502,4319.9297,4217.0742,4319.9297,96.0],["1999-07-15",4319.9297,4319.9297,4217.0742,4319.9297,68.0],["1999-07-16",4268.502,4294.2158,4242.7881,4294.2158,20.0],["1999-07-19",4294.2158,4371.3574,4242.7881,4371.3574,304.0],["1999-07-20",4345.6431,4345.6431,4268.5015,4268.5015,45.0],["1999-07-21",4165.646,4268.5015,4114.2183,4268.5015,67.0],["1999-07-22",4217.0742,4217.0742,4165.6465,4165.6465,18.0],["1999-07-23",4191.3608,4242.7886,4139.9331,4242.7886,13.0],["1999-07-26",4165.647,4165.647,4088.5054,4114.2192,19.0],["1999-07-27",4088.5049,4165.6465,4037.0771,4165.6465,33.0],["1999-07-28",4217.0752,4268.5029,4191.3613,4217.0752,30.0],["1999-07-29",4165.6465,4217.0742,4165.6465,4165.6465,20.0],["1999-07-30",4114.2197,4371.3584,4114.2197,4217.0752,58.0],["1999-08-02",4242.7891,4242.7891,4165.6474,4217.0752,90.0],["1999-08-03",4217.0742,4217.0742,4165.6465,4165.6465,20.0],["1999-08-04",4139.9326,4165.6465,4062.791,4062.791,20.0],["1999-08-05",4011.363,4011.363,3959.9353,4011.363,35.0],["1999-08-06",3959.9351,3959.9351,3805.6519,3908.5073,35.0],["1999-08-09",3959.9353,4165.6462,3959.9353,4011.363,24.0],["1999-08-10",3959.9355,4114.2188,3959.9355,4062.791,13.0],["1999-08-11",4011.3628,4319.9292,4011.3628,4268.5015,20.0],["1999-08-12",4165.6465,4268.502,4037.0771,4088.5049,34.0],["1999-08-13",3985.6501,4062.7918,3985.6501,4037.0779,25.0],["1999-08-16",4011.3633,4165.6465,4011.3633,4062.791,73.0],["1999-08-17",4114.2192,4114.2192,4114.2192,4114.2192,36.0],["1999-08-18",4062.7918,4062.7918,3985.6501,4037.0779,18.0],["1999-08-19",4011.3633,4165.6465,4011.3633,4165.6465,17.0],["1999-08-20",4217.0737,4319.9292,4165.646,4268.5015,30.0],["1999-08-23",4371.3574,4448.499,4319.9297,4319.9297,37.0],["1999-08-24",4319.9292,4319.9292,4217.0737,4268.5015,22.0],["1999-08-25",4217.0752,4217.0752,4165.6474,4217.0752,4.0],["1999-08-26",4217.0742,4217.0742,4114.2188,4165.6465,18.0],["1999-08-27",4371.3574,4422.7852,4217.0742,4319.9297,88.0],["1999-08-30",4319.9297,4371.3574,4268.502,4319.9297,52.0],["1999-08-31",4319.9297,4319.9297,4268.502,4294.2158,32.0],["1999-09-01",4268.502,4268.502,4114.2188,4165.6465,17.0],["1999-09-02",4165.6462,4165.6462,3959.9353,4011.363,33.0],["1999-09-03",3934.2221,4165.647,3934.2221,4114.2192,90.0],["1999-09-07",4319.9292,4319.9292,4165.646,4268.5015,110.0],["1999-09-08",4268.502,4371.3574,4217.0742,4319.9297,70.0],["1999-09-09",4319.9297,4319.9297,4217.0742,4319.9297,44.0],["1999-09-10",4319.9292,4319.9292,4217.0737,4268.5015,14.0],["1999-09-13",4268.5029,4294.2168,4217.0752,4217.0752,38.0],["1999-09-14",4268.5015,4268.5015,4217.0737,4268.5015,9.0],["1999-09-15",4242.7886,4242.7886,4217.0747,4242.7886,14.0],["1999-09-16",4217.0737,4268.5015,4217.0737,4268.5015,56.0],["1999-09-17",4268.5029,4268.5029,4165.6474,4217.0752,39.0],["1999-09-20",4165.6465,4217.0742,4114.2188,4165.6465,13.0],["1999-09-21",4165.646,4217.0737,4114.2183,4191.3599,28.0],["1999-09-22",4217.0752,4217.0752,4191.3613,4217.0752,10.0],["1999-09-23",4268.502,4679.9238,4217.0742,4525.6406,163.0],["1999-09-24",4525.6411,4731.3521,4474.2134,4628.4966,152.0],["1999-09-27",4679.9234,5065.6313,4679.9234,4988.4897,288.0],["1999-09-28",5142.7734,5142.7734,4885.6348,5014.2041,96.0],["1999-09-29",5065.6324,5245.6294,4654.2104,4731.3521,298.0],["1999-09-30",4628.4966,4937.063,4371.3579,4422.7856,244.0],["1999-10-01",4422.7847,4937.062,4422.7847,4911.3481,75.0],["1999-10-04",4962.7759,5245.6284,4962.7759,4988.4897,129.0],["1999-10-05",5091.3457,5091.3457,4834.207,4834.207,106.0],["1999-10-06",4911.3486,5451.3398,4885.6348,5348.4844,195.0],["1999-10-07",5451.3394,5605.6225,5399.9116,5451.3394,153.0],["1999-10-08",5502.7681,5554.1958,5399.9126,5425.6265,77.0],["1999-10-11",5502.7676,5811.334,5502.7676,5759.9062,114.0],["1999-10-12",5811.334,5965.6172,5759.9062,5811.334,123.0],["1999-10-13",5811.334,5811.334,5477.0537,5605.623,63.0],["1999-10-14",5579.9092,5811.334,5554.1953,5759.9062,81.0],["1999-10-15",5657.0508,5657.0508,5399.9121,5502.7676,85.0],["1999-10-18",5451.3404,5477.0542,5194.2017,5245.6294,102.0],["1999-10-19",5245.6294,5605.6235,5245.6294,5528.4819,74.0],["1999-10-20",5554.1953,5862.7617,5554.1953,5708.4785,53.0],["1999-10-21",5708.4785,5862.7617,5657.0508,5785.6201,42.0],["1999-10-22",5759.9062,6119.9004,5759.9062,5991.3311,42.0],["1999-10-25",6171.3276,6479.894,6119.8999,6222.7554,130.0],["1999-10-26",6325.6113,6608.4639,6274.1836,6582.75,120.0],["1999-10-27",6582.7495,6608.4634,6222.7554,6557.0356,71.0],["1999-10-28",6634.1772,6942.7436,6634.1772,6659.8911,136.0],["1999-10-29",6737.0332,6737.0332,6531.3223,6582.75,94.0],["1999-11-01",6582.7495,6634.1772,6377.0386,6557.0356,41.0],["1999-11-02",6634.1773,6994.1714,6582.7495,6994.1714,100.0],["1999-11-03",7097.0268,7199.8823,6994.1714,6994.1714,76.0],["1999-11-04",7045.5991,7045.5991,6891.3159,6942.7437,53.0],["1999-11-05",7097.0278,7508.4497,7045.6001,7354.1665,158.0],["1999-11-08",7405.5938,7868.4434,7354.166,7714.1602,178.0],["1999-11-09",7817.0161,8022.7271,7302.7387,7611.3052,146.0],["1999-11-10",7791.3013,8331.2925,7714.1597,7971.2983,452.0],["1999-11-11",8022.7261,8125.5815,7919.8706,8022.7261,238.0],["1999-11-12",7919.8706,8022.7261,7765.5874,7842.729,132.0],["1999-11-15",7894.1578,7894.1578,7354.1665,7354.1665,213.0],["1999-11-16",7251.3105,7585.5908,7199.8828,7559.877,167.0],["1999-11-17",7611.3047,7611.3047,7431.3076,7559.877,98.0],["1999-11-18",7585.5903,7611.3042,7508.4487,7534.1626,127.0],["1999-11-19",7457.0215,7611.3047,7405.5938,7559.877,142.0],["1999-11-22",7714.1592,7919.8701,7714.1592,7765.5869,264.0],["1999-11-23",7868.4424,7971.2978,7817.0146,7817.0146,165.0],["1999-11-24",7868.4452,8202.7256,7868.4452,8151.2979,116.0],["1999-11-26",8099.8682,8228.4375,8099.8682,8177.0098,84.0],["1999-11-29",8202.7231,8279.8647,7817.0151,7842.729,90.0],["1999-11-30",7868.4439,7971.2993,7611.3052,7611.3052,89.0],["1999-12-01",7559.8774,7868.4438,7457.0219,7868.4438,92.0],["1999-12-02",7894.1587,8125.5835,7765.5893,7997.0142,81.0],["1999-12-03",8022.7261,8202.7231,8022.7261,8022.7261,84.0],["1999-12-06",7971.2988,9745.5557,7971.2988,9745.5557,203.0],["1999-12-07",9668.415,9874.126,9256.9931,9591.2734,207.0],["1999-12-08",9668.4141,10079.8359,9256.9922,10054.1221,187.0],["1999-12-09",10131.2646,11108.3917,10028.4091,10542.6865,294.0],["1999-12-10",11005.5352,11211.2461,10491.2578,10696.9688,202.0],["1999-12-13",10748.3965,10799.8242,9822.6973,10079.8359,214.0],["1999-12-14",10079.837,10182.6925,9308.4209,9462.7041,176.0],["1999-12-15",9539.8457,9539.8457,8999.8545,9205.5654,217.0],["1999-12-16",9334.1329,10684.1108,9334.1329,10414.1152,164.0],["1999-12-17",10568.3994,11108.3906,10182.6914,10259.833,104.0],["1999-12-20",10336.9751,10414.1167,9565.5591,9758.4131,87.0],["1999-12-21",9835.5542,10259.833,9488.417,10028.4082,127.0],["1999-12-22",10028.4092,10414.1172,10028.4092,10105.5508,161.0],["1999-12-23",10182.6924,10336.9756,9874.126,9951.2676,36.0],["1999-12-27",10105.5508,10259.834,10105.5508,10105.5508,48.0],["1999-12-28",10182.6909,11031.2485,10182.6909,10838.3945,93.0],["1999-12-29",10915.5371,12265.5151,10799.8247,12149.8027,195.0],["1999-12-30",12342.6546,14965.4686,12342.6546,14194.0527,267.0],["1999-12-31",14194.0542,14502.6206,13422.6382,13846.917,68.0],["2000-01-03",14001.2018,14039.7726,12728.3652,12728.3652,150.0],["2000-01-04",12265.5141,12342.6557,11571.2398,11918.377,178.0],["2000-01-05",11764.0947,12265.5151,11609.8115,12149.8027,96.0],["2000-01-06",11802.6635,11879.8051,11108.3892,11146.96,87.0],["2000-01-07",10838.395,11108.3906,10182.6914,10645.541,153.0],["2000-01-10",10491.2578,11571.2402,10491.2578,11185.5322,108.0],["2000-01-11",11494.0986,11686.9526,11108.3906,11185.5322,60.0],["2000-01-12",11224.103,12496.9395,11185.5322,12496.9395,241.0],["2000-01-13",12612.6514,13345.4966,12496.939,12612.6514,168.0],["2000-01-14",12458.3687,12728.3643,11262.6738,11648.3818,147.0],["2000-01-18",11648.3809,12419.7969,11648.3809,12419.7969,151.0],["2000-01-19",12496.9399,12496.9399,12034.0903,12304.0859,77.0],["2000-01-20",12265.5146,12265.5146,11879.8066,11879.8066,56.0],["2000-01-21",11879.8066,12111.2314,11416.957,11571.2402,135.0],["2000-01-24",11262.6728,11764.0932,10645.5401,10954.1064,197.0],["2000-01-25",10568.4004,10799.8252,10259.834,10491.2588,353.0],["2000-01-26",10568.3976,11185.5303,10568.3976,11108.3887,174.0],["2000-01-27",10954.1079,11841.2363,10954.1079,11532.6699,175.0],["2000-01-28",11571.2402,12419.7979,11416.957,11956.9482,177.0],["2000-01-31",11879.8066,12188.373,11416.957,11416.957,126.0],["2000-02-01",11416.9561,12689.7924,11416.9561,12034.0889,64.0],["2000-02-02",12111.2314,12381.2271,11841.2358,11879.8066,73.0],["2000-02-03",11802.665,12496.9395,11802.665,11956.9482,84.0],["2000-02-04",12651.2217,13576.9208,12034.0889,12419.7969,193.0],["2000-02-07",13461.2075,13808.3447,12496.9376,13345.4951,161.0],["2000-02-08",13229.7852,13306.9268,12496.9399,13075.502,194.0],["2000-02-09",13480.4954,13538.3516,10799.8247,11609.8115,453.0],["2000-02-10",12014.8034,12072.6596,10799.8233,10954.1064,297.0],["2000-02-11",11050.5344,11262.6738,10491.2578,10645.541,214.0],["2000-02-14",10703.3972,10722.6826,8948.4258,9796.9834,341.0],["2000-02-15",9256.9922,9681.271,8986.9966,9102.709,298.0],["2000-02-16",9565.5586,10645.541,9411.2754,10259.833,210.0],["2000-02-17",10375.5435,11031.247,10336.9727,10799.8223,203.0],["2000-02-18",10645.541,10876.9658,9604.1294,10259.833,159.0],["2000-02-22",10201.9777,10799.8252,9642.7011,10568.4004,141.0],["2000-02-23",10645.542,11108.3917,10491.2588,10568.4004,148.0],["2000-02-24",10491.2588,10799.8252,10066.9799,10491.2588,83.0],["2000-02-25",10568.3994,10799.8242,10259.833,10722.6826,82.0],["2000-02-28",10722.6807,11108.3887,10491.256,11108.3887,151.0],["2000-02-29",11146.9614,12034.0898,11146.9614,11879.8066,167.0],["2000-03-01",11841.2349,12496.9385,11802.6641,12265.5137,171.0],["2000-03-02",12149.8032,13268.3565,11956.9491,12882.6484,151.0],["2000-03-03",13519.0659,13885.4885,13036.9309,13557.6367,296.0],["2000-03-06",14502.6211,15119.7539,13576.9219,13962.6299,390.0],["2000-03-07",15274.0361,15351.1776,13576.9209,14116.9121,229.0],["2000-03-08",13846.9156,14811.1855,12959.7873,14271.1943,237.0],["2000-03-09",14656.9023,14811.1855,13576.92,14271.1943,108.0],["2000-03-10",14386.9097,14656.9054,13114.0732,13576.9229,117.0],["2000-03-13",14656.9043,16971.1523,14348.3379,16662.5859,1146.0],["2000-03-14",18552.5557,18668.2681,17048.2944,17395.4316,1430.0],["2000-03-15",18012.564,18051.1348,15428.3203,15891.1699,749.0],["2000-03-16",16161.1655,16816.8691,13114.0723,15119.7539,652.0],["2000-03-17",15621.1772,16122.5977,14811.1902,15814.0312,233.0],["2000-03-20",16546.8735,16662.5859,15736.8867,16122.5947,138.0],["2000-03-21",16045.4521,16585.4433,15274.0362,16045.4521,139.0],["2000-03-22",15929.7402,15929.7402,14194.0542,14541.1914,282.0],["2000-03-23",14521.907,15389.75,12342.6567,14695.4756,520.0],["2000-03-24",14734.0439,15196.8934,13268.3536,14194.0527,184.0],["2000-03-27",14811.1865,14811.1865,13885.4873,14116.9121,121.0],["2000-03-28",13885.4883,14348.3379,13576.9219,13962.6299,79.0],["2000-03-29",13422.6382,14039.771,13229.7842,13229.7842,138.0],["2000-03-30",12998.3619,13345.4991,11416.9588,12651.2246,259.0],["2000-03-31",11976.232,14502.6191,11725.5218,14348.3359,392.0],["2000-04-03",13808.3488,14039.7737,12034.0917,12651.2246,148.0],["2000-04-04",12342.6573,12805.5069,10028.409,11725.5244,310.0],["2000-04-05",10799.8229,12342.6548,9912.6946,12072.6592,134.0],["2000-04-06",11879.8076,12959.7901,11725.5244,11725.5244,145.0],["2000-04-07",12072.6616,12766.9361,11841.2368,12342.6572,100.0],["2000-04-10",12574.0821,12959.7901,11725.5244,11725.5244,101.0],["2000-04-11",10992.6787,11879.8071,10876.9663,11532.6699,68.0],["2000-04-12",11571.2391,11725.5223,9488.4161,10414.1152,146.0],["2000-04-13",10954.1082,11648.3827,10182.6921,10279.1191,108.0],["2000-04-14",10259.833,10645.541,9874.125,10028.4082,265.0],["2000-04-17",9874.1235,11185.5305,9295.5616,9681.2695,179.0],["2000-04-18",10298.402,11879.8046,10259.8312,11108.3887,191.0],["2000-04-19",11185.5302,12265.5124,10799.8223,10799.8223,77.0],["2000-04-20",11301.2446,12342.6562,11185.5322,11416.957,81.0],["2000-04-24",11725.5225,12188.3721,11108.3897,12034.0889,60.0],["2000-04-25",12188.374,12574.082,11725.5244,12342.6572,74.0],["2000-04-26",12496.939,12959.7886,12188.3726,12844.0762,68.0],["2000-04-27",12342.6567,12921.2188,12034.0903,12921.2188,51.0],["2000-04-28",12959.7896,12959.7896,12342.6567,12766.9355,52.0],["2000-05-01",12342.6567,13538.3516,12111.2319,12381.2275,145.0],["2000-05-02",12496.9404,13538.3521,12342.6572,12959.79,79.0],["2000-05-03",12728.3632,12959.788,12034.0889,12265.5137,48.0],["2000-05-04",12111.2324,12805.5069,12111.2324,12342.6572,77.0],["2000-05-05",12921.2188,12959.7896,12381.2275,12458.3691,58.0],["2000-05-08",12496.9404,12959.7901,12342.6572,12574.082,53.0],["2000-05-09",12458.3676,12651.2216,11725.5225,12034.0889,88.0],["2000-05-10",12323.3708,12323.3708,11108.3906,11262.6738,65.0],["2000-05-11",11609.8115,12342.6568,11185.5327,11764.0947,44.0],["2000-05-12",11879.8057,12342.6553,11802.6641,12265.5137,39.0],["2000-05-15",11956.9482,12496.9395,11764.0942,12496.9395,51.0],["2000-05-16",12496.9385,13576.9209,12496.9385,13036.9297,87.0],["2000-05-17",12574.0815,13036.9312,12265.5151,12458.3691,40.0],["2000-05-18",12034.0898,12959.7891,11995.519,12805.5059,57.0],["2000-05-19",12728.3622,12959.787,11802.6631,12188.3711,91.0],["2000-05-22",12188.3721,12342.6553,11571.2393,12265.5137,88.0],["2000-05-23",12342.6548,12496.9379,11918.376,12072.6592,74.0],["2000-05-24",11976.2336,13268.3555,11108.3906,11416.957,165.0],["2000-05-25",12149.8012,12149.8012,10491.2569,10954.1064,68.0],["2000-05-26",10799.8223,11339.8134,10568.3975,10799.8223,36.0],["2000-05-30",11224.103,11956.9482,10799.8242,11494.0986,44.0],["2000-05-31",11108.3906,11879.8066,10645.541,10645.541,82.0],["2000-06-01",10876.9667,11725.5244,10876.9667,11725.5244,51.0],["2000-06-02",11918.3755,13191.2117,11416.9552,12111.2295,211.0],["2000-06-05",12111.2314,12959.7891,11879.8066,12805.5059,114.0],["2000-06-06",12921.2173,13576.9209,12651.2217,13114.0713,183.0],["2000-06-07",13384.0674,13885.4878,13114.0718,13846.917,188.0],["2000-06-08",14502.6225,15196.897,14348.3393,15004.043,698.0],["2000-06-09",15351.1787,16122.5947,13962.6299,14811.1875,536.0],["2000-06-12",15351.1776,15428.3192,13615.4917,14116.9121,181.0],["2000-06-13",13885.4883,15042.6123,13692.6343,14656.9043,112.0],["2000-06-14",14811.1875,15274.0371,13962.6299,14811.1875,142.0],["2000-06-15",14965.4718,15081.1842,12882.6484,13808.3477,116.0],["2000-06-16",13789.0594,14656.9023,13268.3537,14271.1943,94.0],["2000-06-19",14194.0547,15274.0371,13962.6299,15119.7539,75.0],["2000-06-20",15119.7539,15428.3203,14965.4707,15274.0371,177.0],["2000-06-21",15004.0432,17511.1456,14984.7578,16971.1543,829.0],["2000-06-22",18243.9878,18513.9834,17742.5674,18128.2754,1132.0],["2000-06-23",18301.8455,18513.9849,17164.0068,18166.8477,575.0],["2000-06-26",18764.6966,19671.1105,18205.4199,18513.9863,1381.0],["2000-06-27",19593.9663,20249.6699,18822.5503,19632.5371,1169.0],["2000-06-28",20403.9531,20519.6655,19439.6831,19632.5371,856.0],["2000-06-29",19671.1063,19671.1063,16662.5842,18668.2656,927.0],["2000-06-30",18436.8448,18822.5529,17511.1455,17742.5703,330.0],["2000-07-03",17356.8612,19516.8262,17356.8612,19516.8262,289.0],["2000-07-05",20307.5228,21599.6444,19748.2463,20355.7363,1163.0],["2000-07-06",21580.3647,22216.783,17434.0033,18861.123,1188.0],["2000-07-07",19131.1177,19902.5337,18668.268,19555.3965,366.0],["2000-07-10",19208.2593,19748.2505,18783.9805,19401.1133,222.0],["2000-07-11",19401.111,20943.9428,19208.257,20673.9473,315.0],["2000-07-12",21117.512,22602.4878,19748.2487,22178.209,620.0],["2000-07-13",22371.0617,23991.0352,22216.7785,23991.0352,646.0],["2000-07-14",24743.1667,24993.8769,24145.3194,24531.0273,671.0],["2000-07-17",25688.1552,29313.8107,25649.5844,27153.8457,1039.0],["2000-07-18",26864.5618,28812.3872,26536.71,27848.1172,507.0],["2000-07-19",28368.8217,28388.1071,22563.9166,24068.1777,1414.0],["2000-07-20",24222.4652,26073.8638,23605.3323,26035.293,536.0],["2000-07-21",26112.4302,26845.2753,24685.3107,26073.8594,518.0],["2000-07-24",27616.6955,27616.6955,25302.4472,25765.2969,414.0],["2000-07-25",25842.4365,26845.2773,25572.4409,26382.4277,366.0],["2000-07-26",25726.7261,26228.1465,22371.0661,25919.5801,666.0],["2000-07-27",23682.4733,24492.4602,19979.6762,21329.6543,821.0],["2000-07-28",19555.3978,20365.3847,15042.6137,15852.6006,1758.0],["2000-07-31",15852.5981,16971.1512,14811.1865,14965.4697,836.0],["2000-08-01",15042.6123,16045.4531,15042.6123,15428.3203,415.0],["2000-08-02",15814.0283,17241.1479,15544.0327,15891.1699,523.0],["2000-08-03",15042.6123,15736.8867,14541.1919,15351.1787,349.0],["2000-08-04",15929.7407,17549.7144,15505.4619,16816.8691,352.0],["2000-08-07",17279.7188,17819.71,15736.8867,16122.5947,464.0],["2000-08-08",15891.1714,16971.1539,15389.7509,15852.6006,372.0],["2000-08-09",15929.7407,16662.5859,15351.1787,16662.5859,265.0],["2000-08-10",17588.2852,18205.418,16971.1523,17588.2852,510.0],["2000-08-11",18051.1358,18668.2686,17279.7197,17819.7109,370.0],["2000-08-14",17588.2827,17973.9906,16045.4508,17164.0039,257.0],["2000-08-15",16855.4395,17511.1431,16662.5855,17009.7227,116.0],["2000-08-16",16990.4406,18128.2794,16971.1552,17665.4297,202.0],["2000-08-17",17453.2854,17781.1371,17009.7212,17125.4336,137.0],["2000-08-18",17260.4343,18359.7022,17135.0792,17819.7109,242.0],["2000-08-21",17877.5677,18205.4195,17279.7202,17318.291,172.0],["2000-08-22",17241.1494,17626.8574,16816.8706,17318.291,125.0],["2000-08-23",17202.5771,17356.8604,15582.6035,15891.1699,291.0],["2000-08-24",15736.8858,16894.0098,15582.6026,16739.7266,247.0],["2000-08-25",16932.5805,17279.7177,15891.169,16431.1602,230.0],["2000-08-28",16392.5922,17549.7164,16045.455,16971.1543,238.0],["2000-08-29",17434.0029,18128.2774,17356.8613,17819.7109,245.0],["2000-08-30",17819.7073,19671.1054,17819.7073,19362.5391,422.0],["2000-08-31",20018.2466,20442.5254,19131.1181,20133.959,363.0],["2000-09-01",21561.0787,21599.6495,20056.8174,20133.959,245.0],["2000-09-05",20828.2345,20828.2345,19786.8227,19902.5352,220.0],["2000-09-06",18128.2794,19053.9787,17549.7173,17665.4297,356.0],["2000-09-07",17588.2852,18668.2676,17511.1436,18205.418,150.0],["2000-09-08",18051.1373,18398.2746,16971.1548,17086.8672,228.0],["2000-09-11",16739.7275,17472.5728,16739.7275,17434.002,162.0],["2000-09-12",17279.7178,17858.2798,16971.1514,17356.8594,85.0],["2000-09-13",17511.1406,17588.2822,16816.8663,17511.1406,154.0],["2000-09-14",17318.2919,18513.9869,17279.7211,17704.0,166.0],["2000-09-15",17703.9996,17703.9996,16894.0127,16971.1543,146.0],["2000-09-18",16894.0139,17202.5804,14849.7611,15505.4648,299.0],["2000-09-19",15428.3217,16816.8706,15351.1801,16701.1582,117.0],["2000-09-20",16739.7275,17896.8516,16122.5947,16816.8691,96.0],["2000-09-21",16816.8691,16816.8691,15621.1743,15891.1699,94.0],["2000-09-22",14811.1875,15351.1787,13885.4883,14811.1875,365.0],["2000-09-25",14888.3291,15698.3159,14811.1875,14811.1875,216.0],["2000-09-26",14811.1875,14849.7583,13306.9263,13962.6299,221.0],["2000-09-27",13615.4932,14425.4801,12034.0903,12149.8027,325.0],["2000-09-28",11416.9554,13499.7783,11378.3846,13345.4951,388.0],["2000-09-29",13306.9273,13345.4981,12265.5156,12574.082,208.0],["2000-10-02",12400.5115,13306.9252,12265.5137,12265.5137,175.0],["2000-10-03",12766.9335,12882.6459,12034.0884,12072.6592,171.0],["2000-10-04",11918.3755,12111.2295,11224.1012,12111.2295,172.0],["2000-10-05",12014.8044,12304.0854,10645.541,10722.6826,354.0],["2000-10-06",10722.6826,11416.957,10645.541,11262.6738,130.0],["2000-10-09",10896.2517,11841.2364,10645.5415,10992.6787,72.0],["2000-10-10",11098.7474,11108.3901,9334.1333,9835.5537,344.0],["2000-10-11",9044.8519,10028.4072,8948.4249,9874.124,170.0],["2000-10-12",10066.9805,10491.2593,9565.56,10144.1221,99.0],["2000-10-13",9758.4118,12034.0889,9739.1264,12034.0889,128.0],["2000-10-16",11455.5283,11956.9488,11108.3911,11224.1035,63.0],["2000-10-17",11561.5992,11561.5992,9951.268,10144.1221,99.0],["2000-10-18",9989.8374,11879.8066,9681.271,11416.957,97.0],["2000-10-19",11995.5199,13576.9229,11725.5243,12959.79,163.0],["2000-10-20",13258.7139,13258.7139,10876.9667,11725.5244,127.0],["2000-10-23",11253.0302,12651.2216,10954.1065,12034.0889,76.0],["2000-10-24",12342.6568,12921.2188,11802.6655,11841.2363,118.0],["2000-10-25",11571.2402,12034.0898,10799.8242,10876.9658,71.0],["2000-10-26",11108.3897,12265.5137,10799.8234,12265.5137,72.0],["2000-10-27",12265.5152,12496.94,11185.5327,11455.5283,77.0],["2000-10-30",11474.8137,12005.1622,11224.1035,11764.0947,48.0],["2000-10-31",11802.6631,12959.787,11551.953,12188.3711,64.0],["2000-11-01",12034.0917,13499.7824,12034.0917,12651.2246,71.0],["2000-11-02",12805.5045,14039.7699,12728.3629,13384.0664,96.0],["2000-11-03",13567.2802,13962.6309,13036.9316,13576.9229,90.0],["2000-11-06",14039.7737,14116.9153,12342.6582,12651.2246,91.0],["2000-11-07",12342.6577,13191.2154,12342.6577,12689.7949,103.0],["2000-11-08",13268.3565,13692.6353,12574.082,12882.6484,137.0],["2000-11-09",13345.4954,13499.7786,11262.6725,11995.5176,145.0],["2000-11-10",11224.1035,11764.0948,10722.6831,11224.1035,126.0],["2000-11-13",10259.8325,11069.8193,9874.1246,10915.5361,155.0],["2000-11-14",11416.9565,12034.0893,10876.9653,10915.5361,179.0],["2000-11-15",11108.3886,11416.955,10799.8223,10799.8223,67.0],["2000-11-16",10606.9692,11262.6728,10336.9736,10336.9736,111.0],["2000-11-17",10346.6178,11262.6744,10182.6919,10529.8291,106.0],["2000-11-20",10028.4103,10414.1183,9334.1357,9565.5605,178.0],["2000-11-21",9777.7,10066.9811,9218.4233,9565.5605,117.0],["2000-11-22",9025.5669,9719.8413,8871.2837,9141.2793,106.0],["2000-11-24",9864.4843,9874.127,9179.8525,9565.5605,81.0],["2000-11-27",10144.1211,10259.8335,9102.7095,9372.7051,101.0],["2000-11-28",9526.9872,9719.8412,8369.8633,8369.8633,200.0],["2000-11-29",8794.1415,8794.1415,8138.438,8254.1504,140.0],["2000-11-30",8099.8687,8138.4395,7328.4526,7868.4438,186.0],["2000-12-01",7791.3018,8639.8594,7598.4478,8408.4346,205.0],["2000-12-04",8331.293,8639.8594,8215.5806,8639.8594,112.0],["2000-12-05",8639.8607,9719.8433,8639.8607,9604.1309,149.0],["2000-12-06",9835.5552,9835.5552,8948.4267,9179.8516,97.0],["2000-12-07",9256.9922,9642.7002,8447.0054,8639.8594,152.0],["2000-12-08",9256.9917,9295.5625,8755.5713,9295.5625,135.0],["2000-12-11",9102.7085,9796.9828,8562.7173,8678.4297,147.0],["2000-12-12",8948.4267,9256.9932,8794.1435,9025.5684,119.0],["2000-12-13",9121.9929,9256.9906,8485.5748,8755.5703,60.0],["2000-12-14",8755.5723,9025.5679,8177.0102,8447.0059,66.0],["2000-12-15",8196.2952,8331.293,7405.5938,7945.585,207.0],["2000-12-18",7907.0142,8485.5762,7637.0186,7675.5894,122.0],["2000-12-19",7945.585,8022.7266,7328.4521,7714.1602,109.0],["2000-12-20",6171.3281,7482.7354,6017.0449,7019.8857,222.0],["2000-12-21",6315.9688,7097.0275,6017.045,6045.9731,296.0],["2000-12-22",6017.0454,6788.4614,6017.0454,6479.895,188.0],["2000-12-26",6865.6016,7367.0219,6865.6016,7097.0264,207.0],["2000-12-27",7328.4516,7328.4516,6479.8941,7058.4561,155.0],["2000-12-28",7434.5219,7559.877,6942.7441,7019.8857,307.0],["2000-12-29",7019.8848,7598.4467,6788.46,7174.168,253.0],["2001-01-02",7367.0229,8524.147,7251.3105,7637.0186,152.0],["2001-01-03",7714.1602,8177.0098,7598.4478,8061.2974,173.0],["2001-01-04",8099.8677,9565.5581,8022.7261,9064.1377,198.0],["2001-01-05",9218.4209,9526.9873,8177.0093,8678.4297,105.0],["2001-01-08",8948.4263,9025.5679,7521.3066,7868.4438,154.0],["2001-01-09",8177.0098,8485.5762,8022.7266,8061.2974,120.0],["2001-01-10",8475.9335,8485.5762,7868.4434,7945.585,114.0],["2001-01-11",7723.8043,8292.7237,7714.1616,7907.0156,297.0],["2001-01-12",7964.8712,9179.8516,7945.5858,8871.2852,283.0],["2001-01-16",9179.8501,10259.8325,9064.1378,10221.2617,243.0],["2001-01-17",11108.3906,11108.3906,9874.125,10028.4082,209.0],["2001-01-18",10018.7664,10645.542,9806.627,10568.4004,82.0],["2001-01-19",10645.541,10876.9658,10028.4082,10259.833,84.0],["2001-01-22",10095.9061,10645.54,9874.124,9874.124,70.0],["2001-01-23",10182.6924,10491.2588,10028.4091,10491.2588,78.0],["2001-01-24",10645.5391,11416.955,10182.6896,11108.3887,166.0],["2001-01-25",11031.25,11108.3917,9912.6967,10568.4004,80.0],["2001-01-26",10115.1935,10491.2588,9719.8428,9951.2676,67.0],["2001-01-29",10028.4082,10606.9702,9565.5586,10182.6914,113.0],["2001-01-30",10336.9746,10491.2578,10028.4082,10182.6914,43.0],["2001-01-31",10327.3329,10491.2588,9874.126,10105.5508,106.0],["2001-02-01",10182.6919,10375.5459,10028.4087,10298.4043,47.0],["2001-02-02",10365.9042,10799.8258,9874.1264,10144.1221,62.0],["2001-02-05",9951.2666,10028.4082,9102.709,9488.417,77.0],["2001-02-06",9064.1372,9951.2656,9025.5664,9411.2744,46.0],["2001-02-07",9102.71,9256.9932,8022.7274,8871.2852,128.0],["2001-02-08",8948.4252,9102.7084,7646.6608,8022.7261,178.0],["2001-02-09",8794.1431,8794.1431,6942.7446,7868.4438,151.0],["2001-02-12",7868.4424,8254.1504,7405.5929,8254.1504,56.0],["2001-02-13",7945.5845,8562.7173,7868.4429,8022.7261,48.0],["2001-02-14",8331.293,8639.8594,7868.4434,8177.0098,55.0],["2001-02-15",8408.4341,8948.4253,8099.8677,8601.2881,57.0],["2001-02-16",8369.8633,8485.5757,8022.7261,8022.7261,65.0],["2001-02-20",8369.8653,8639.861,7868.4448,7907.0156,50.0],["2001-02-21",7868.4434,8061.2974,7521.3062,7521.3062,53.0],["2001-02-22",7559.877,7559.877,6942.7441,7328.4521,46.0],["2001-02-23",6884.8879,7559.877,6479.8945,7559.877,58.0],["2001-02-26",7868.4434,7907.0142,6942.7441,7289.8813,58.0],["2001-02-27",7328.4521,7328.4521,6865.6025,7019.8857,19.0],["2001-02-28",6942.7441,6981.3149,6557.0361,6749.8901,27.0],["2001-03-01",6528.1066,6711.3179,6402.7515,6711.3179,27.0],["2001-03-02",6711.3184,7868.4423,6672.7476,7097.0264,47.0],["2001-03-05",7984.1552,7984.1552,6942.7437,7251.3101,21.0],["2001-03-06",8022.7266,8331.293,7405.5938,7405.5938,38.0],["2001-03-07",7637.0186,7945.585,7097.0273,7521.3062,32.0],["2001-03-08",7463.4504,7598.4483,7097.0278,7367.0234,29.0],["2001-03-09",7019.8852,7251.31,6788.4605,6942.7437,24.0],["2001-03-12",6942.7436,7097.0268,6402.7525,6518.4648,75.0],["2001-03-13",6557.0347,6788.4595,6402.7515,6711.3179,41.0],["2001-03-14",6624.5345,6749.8896,5939.9029,6634.1772,49.0],["2001-03-15",6634.1772,6865.602,6017.0445,6634.1772,34.0],["2001-03-16",6171.3286,6402.7534,5939.9038,6171.3286,51.0],["2001-03-19",6094.1865,6248.4697,5399.9121,6248.4697,119.0],["2001-03-20",6017.0449,6557.0361,5631.3369,5978.4741,55.0],["2001-03-21",5853.118,6094.1854,5399.9111,5399.9111,47.0],["2001-03-22",5862.7617,6171.3281,5264.9143,5978.4741,65.0],["2001-03-23",6132.7563,6132.7563,5747.0484,6094.1855,64.0],["2001-03-26",6306.3262,6402.7532,5747.0496,5766.335,41.0],["2001-03-27",6055.6162,6055.6162,5862.7622,5862.7622,12.0],["2001-03-28",5862.7617,6055.6157,5708.4785,5708.4785,21.0],["2001-03-29",6094.1868,6094.1868,5708.4788,5766.335,18.0],["2001-03-30",5747.0493,5785.6201,5708.4785,5785.6201,60.0],["2001-04-02",5785.6207,5785.6207,5014.2046,5245.6294,53.0],["2001-04-03",4937.063,5245.6294,4705.6381,5245.6294,123.0],["2001-04-04",5245.6289,5245.6289,4859.9209,4898.4917,43.0],["2001-04-05",4994.9187,5129.9165,4821.3501,4898.4917,109.0],["2001-04-06",4917.7766,5091.3452,4782.7788,4937.062,36.0],["2001-04-09",4980.2615,4980.2615,4813.6357,4967.9189,33.0],["2001-04-10",4906.2057,5430.7685,4906.2057,5344.3701,50.0],["2001-04-11",5720.8212,5856.5903,5646.7653,5726.9927,42.0],["2001-04-12",5856.5896,5862.7611,5671.4498,5844.2471,17.0],["2001-04-16",5862.7621,5998.5312,4967.9194,5122.2026,36.0],["2001-04-17",4986.4336,5517.1676,4955.5769,5338.1992,32.0],["2001-04-18",5862.7615,5924.4748,5585.0518,5893.6182,92.0],["2001-04-19",6017.0448,6560.1218,5770.1917,6418.1812,79.0],["2001-04-20",6140.4718,6405.839,5924.4753,6047.9019,42.0],["2001-04-23",6171.3283,6171.3283,5554.1955,5677.6221,41.0],["2001-04-24",5677.6209,5807.2189,4986.4323,5554.1943,38.0],["2001-04-25",5548.0246,5807.2207,5406.0843,5739.3359,36.0],["2001-04-26",5930.6466,5930.6466,5634.4228,5702.3071,54.0],["2001-04-27",5862.7622,5918.304,5708.479,5862.7622,65.0],["2001-04-30",5862.7618,5862.7618,5622.0802,5726.9927,80.0],["2001-05-01",5733.1635,5992.3596,5652.9366,5825.7334,51.0],["2001-05-02",5862.7621,6603.3216,5825.734,6547.7798,102.0],["2001-05-03",6640.3492,7257.482,6640.3492,6985.9434,101.0],["2001-05-04",7405.5935,7467.3068,6307.0971,6973.6006,60.0],["2001-05-07",7004.4577,7584.5624,6942.7444,7350.0522,74.0],["2001-05-08",7652.4468,7868.4432,7652.4468,7788.2163,64.0],["2001-05-09",7856.1004,7856.1004,7479.65,7559.877,39.0],["2001-05-10",7652.4458,8022.7255,7652.4458,7961.0122,35.0],["2001-05-11",7961.0125,8022.7258,7677.1313,7905.4707,15.0],["2001-05-14",7985.6997,7985.6997,7097.0284,7529.0215,27.0],["2001-05-15",7313.023,7868.4424,7035.3132,7689.4741,33.0],["2001-05-16",7529.0202,7596.905,7282.1671,7498.1636,15.0],["2001-05-17",7288.3389,7467.3072,7035.3143,7306.8525,24.0],["2001-05-18",7201.9396,7831.4145,6819.317,7590.7329,81.0],["2001-05-21",7547.5335,8022.7261,7405.5933,8022.7261,89.0],["2001-05-22",8004.2125,8565.8027,7998.0411,8325.1211,129.0],["2001-05-23",8454.7189,8460.8904,8158.4955,8269.5791,42.0],["2001-05-24",8436.2053,8541.1174,8269.5791,8442.376,50.0],["2001-05-25",8516.4334,8522.6049,8269.5803,8393.0068,70.0],["2001-05-29",8386.8348,8386.8348,7220.454,7757.3599,67.0],["2001-05-30",7405.5927,7436.4494,6788.46,7097.0264,125.0],["2001-05-31",7066.1711,7109.3708,6862.5172,7053.8281,69.0],["2001-06-01",6992.1145,7498.1633,6992.1145,7380.9082,36.0],["2001-06-04",7374.7374,7374.7374,7078.514,7282.1675,35.0],["2001-06-05",7097.0275,7251.3107,7016.8002,7066.1709,24.0],["2001-06-06",6942.7443,6942.7443,6331.7829,6628.0063,118.0],["2001-06-07",6553.9504,7029.1426,6473.723,7010.6289,59.0],["2001-06-08",7072.3415,7559.8762,7035.3134,7109.3696,48.0],["2001-06-11",7010.6285,7343.8801,7010.6285,7158.7402,19.0],["2001-06-12",7189.5964,7189.5964,6856.3448,7140.2261,50.0],["2001-06-13",7016.7995,7140.2265,6856.3452,6856.3452,23.0],["2001-06-14",6856.3451,6924.2295,6726.7471,6924.2295,24.0],["2001-06-15",6578.6357,6603.3209,6368.8103,6467.5518,24.0],["2001-06-18",6239.2134,6523.0943,6189.8427,6214.5278,25.0],["2001-06-19",6263.8977,6331.7825,5930.6462,6029.3872,33.0],["2001-06-20",5899.7903,6226.8704,5893.6188,6171.3286,16.0],["2001-06-21",6257.7269,6479.8949,5899.7902,6220.6992,17.0],["2001-06-22",6220.6984,6220.6984,5912.132,5924.4746,21.0],["2001-06-25",5751.6778,5856.5903,5560.3669,5615.9087,45.0],["2001-06-26",5578.8802,5671.4501,5307.3419,5634.4224,47.0],["2001-06-27",5652.9367,5689.9644,5529.5102,5622.0801,24.0],["2001-06-28",5615.9086,5677.6219,5529.5102,5640.5938,78.0],["2001-06-29",5622.08,6109.6147,5622.08,6109.6147,33.0],["2001-07-02",6097.2728,6171.3286,5862.7622,5862.7622,28.0],["2001-07-03",6165.1567,6202.1849,5930.6466,6165.1567,29.0],["2001-07-05",6171.3282,6226.87,5986.1884,6165.1567,14.0],["2001-07-06",6078.7581,6140.4714,6023.2163,6109.6147,21.0],["2001-07-09",5986.1891,5992.3606,5739.3359,5739.3359,25.0],["2001-07-10",5714.6501,5757.8493,5307.3423,5548.0239,43.0],["2001-07-11",5344.3704,5548.0239,5276.4857,5548.0239,11.0],["2001-07-12",5560.3676,5825.7344,5554.1961,5585.0527,22.0],["2001-07-13",5801.0478,5862.761,5646.7646,5850.4185,33.0],["2001-07-16",5862.7611,5961.5025,5585.0514,5801.0479,30.0],["2001-07-17",5615.9086,5733.1637,5615.9086,5708.4785,4.0],["2001-07-18",5233.2863,5998.5309,5171.5731,5708.4785,48.0],["2001-07-19",5307.3418,5980.0164,5264.1426,5924.4746,44.0],["2001-07-20",5887.4471,6072.5869,5646.7654,6072.5869,18.0],["2001-07-23",5893.6178,5893.6178,5554.1948,5801.0479,33.0],["2001-07-24",5560.3669,5683.7935,5523.3388,5659.1079,66.0],["2001-07-25",5739.3352,5764.0203,5523.3387,5708.4785,17.0],["2001-07-26",5615.9087,5689.9645,5492.4821,5615.9087,14.0],["2001-07-27",5504.8238,5702.3062,5492.4813,5523.3379,27.0],["2001-07-30",5819.5624,5831.905,5523.3386,5646.7651,54.0],["2001-07-31",5665.2783,5930.6454,5399.9111,5399.9111,59.0],["2001-08-01",5430.7686,5739.3351,5430.7686,5603.5659,52.0],["2001-08-02",5615.9086,5708.4785,5529.5102,5708.4785,18.0],["2001-08-03",5801.0484,5862.7617,5535.6812,5708.4785,29.0],["2001-08-06",5257.9717,5430.769,4393.9857,5214.7725,130.0],["2001-08-07",4782.7795,5307.3424,4714.8947,5301.1709,47.0],["2001-08-08",5122.2027,5350.5418,5029.6328,5338.1992,30.0],["2001-08-09",5091.346,5146.8878,5029.6327,5122.2026,8.0],["2001-08-10",5245.629,5257.9716,4875.3493,4998.7759,35.0],["2001-08-13",4998.7762,5227.1152,4943.2344,5227.1152,39.0],["2001-08-14",4967.9196,5517.1677,4838.3215,5177.7446,48.0],["2001-08-15",5196.2579,5245.6286,4937.0622,5171.5728,34.0],["2001-08-16",5103.688,5233.286,4937.0622,4974.0903,93.0],["2001-08-17",4967.9189,5017.2896,4782.7791,4924.7197,16.0],["2001-08-20",5153.0592,5153.0592,4751.9229,4751.9229,31.0],["2001-08-21",4758.0945,4844.4929,4560.6116,4702.5522,60.0],["2001-08-22",4628.4959,4665.524,4449.5276,4505.0693,53.0],["2001-08-23",4566.7832,4609.9824,4449.5281,4609.9824,35.0],["2001-08-24",4505.0698,4745.7515,4505.0698,4702.5522,36.0],["2001-08-27",4782.7791,5091.3455,4751.9225,4924.7197,31.0],["2001-08-28",4788.9518,5048.1475,4628.497,4782.7803,15.0],["2001-08-29",5091.3457,5091.3457,4554.4403,4714.8945,20.0],["2001-08-30",4554.4402,4591.468,4196.5031,4474.2129,50.0],["2001-08-31",4480.3851,4542.0984,4196.5038,4400.1577,24.0],["2001-09-04",4177.9897,4412.5003,3702.7975,3764.5107,63.0],["2001-09-05",4110.1052,4258.2169,3684.2833,3900.2798,62.0],["2001-09-06",3999.0206,4011.3632,3585.5417,3752.1675,109.0],["2001-09-07",3918.7931,4011.363,3795.3666,3943.4783,114.0],["2001-09-10",3517.657,4103.9332,3517.657,3968.1641,77.0],["2001-09-17",3357.2022,4060.7335,3239.9469,3678.1113,107.0],["2001-09-18",3560.8567,3906.4513,3517.6575,3900.2798,116.0],["2001-09-19",3610.227,4702.5519,3492.9717,4319.9297,86.0],["2001-09-20",4319.9294,4319.9294,4011.363,4134.7896,30.0],["2001-09-21",4073.0766,4165.6465,3529.9996,3857.0801,35.0],["2001-09-24",3832.3945,4159.4745,3696.625,3931.1355,16.0],["2001-09-25",3949.6502,4128.6186,3702.7971,3826.2236,19.0],["2001-09-26",3696.6254,3826.2234,3332.5172,3702.7969,54.0],["2001-09-27",3585.5417,3807.7092,3394.2303,3807.7092,33.0],["2001-09-28",3807.7089,4097.7612,3548.5133,3887.9363,20.0],["2001-10-01",3616.3985,3826.2235,3394.2305,3733.6536,9.0],["2001-10-02",3628.7408,3826.2232,3486.8002,3579.3701,21.0],["2001-10-03",3671.9403,3980.5067,3455.9438,3733.6536,26.0],["2001-10-04",3869.4227,3869.4227,3634.9121,3702.7969,28.0],["2001-10-05",3554.6849,3826.2231,3548.5134,3585.5415,17.0],["2001-10-08",3579.3701,3591.7126,3579.3701,3591.7126,2.0],["2001-10-09",3604.0554,3702.7968,3449.7724,3628.741,30.0],["2001-10-10",3647.2549,3653.426,3418.9157,3499.1428,38.0],["2001-10-11",3727.4817,3727.4817,3425.0868,3462.1147,43.0],["2001-10-12",3653.4257,3702.7964,3394.23,3548.5132,22.0],["2001-10-15",3641.0835,3671.9402,3548.5136,3671.9402,8.0],["2001-10-16",3727.4816,3826.223,3536.1707,3789.1948,24.0],["2001-10-17",3764.5102,3924.9649,3641.0837,3875.5942,28.0],["2001-10-18",3943.4785,3943.4785,3591.7129,3702.7969,27.0],["2001-10-19",3653.4258,3696.625,3647.2547,3678.1113,8.0],["2001-10-22",3776.8527,3776.8527,3394.2305,3659.5977,55.0],["2001-10-23",3591.7129,3591.7129,3486.8004,3505.3145,15.0],["2001-10-24",3517.6573,3579.3706,3443.6015,3536.1714,36.0],["2001-10-25",3567.0281,3659.598,3455.9441,3567.0281,47.0],["2001-10-26",3548.5138,3573.199,3486.8005,3573.199,18.0],["2001-10-29",3486.8003,3616.3984,3400.4017,3529.9995,88.0],["2001-10-30",3616.3986,3616.3986,3418.9159,3455.9438,20.0],["2001-10-31",3486.8005,3560.8563,3412.7446,3455.9438,30.0],["2001-11-01",3455.9436,3462.1149,3289.3179,3289.3179,37.0],["2001-11-02",3270.8037,3548.5134,3264.6324,3351.031,58.0],["2001-11-05",3270.8039,3529.9996,3264.6326,3418.9158,44.0],["2001-11-06",3394.2302,3449.7722,3276.9749,3363.3735,40.0],["2001-11-07",3394.2306,3418.9159,3351.0313,3412.7446,30.0],["2001-11-08",3375.7166,3480.6294,3283.1467,3394.2307,47.0],["2001-11-09",3320.1749,3455.9441,3289.3183,3326.3462,22.0],["2001-11-12",3307.8319,3455.9438,3276.9752,3314.0032,22.0],["2001-11-13",3363.3735,3616.3981,3332.5169,3554.6848,29.0],["2001-11-14",3548.5137,3702.7969,3480.6291,3702.7969,38.0],["2001-11-15",3665.7689,3857.0803,3517.6572,3826.2236,48.0],["2001-11-16",3795.3673,4159.4756,3770.6822,4159.4756,31.0],["2001-11-19",4264.3878,4733.4085,4196.503,4677.8667,59.0],["2001-11-20",4776.6074,5165.4011,4628.4957,5066.6602,97.0],["2001-11-21",4998.7762,5054.318,4881.5211,4943.2344,32.0],["2001-11-23",4998.7751,5054.3169,4937.0618,5054.3169,6.0],["2001-11-26",4863.0064,4961.7474,4863.0064,4924.7197,22.0],["2001-11-27",5060.4893,5060.4893,4721.0662,4751.9229,16.0],["2001-11-28",4751.9221,4751.9221,4517.4116,4542.0972,28.0],["2001-11-29",4542.0976,4708.7233,4517.412,4566.7827,5.0],["2001-11-30",4566.7819,5017.2889,4461.8694,4980.2607,33.0],["2001-12-03",4869.178,5171.5733,4727.2378,5122.2026,29.0],["2001-12-04",5153.0588,5486.3103,4998.7756,5344.3701,34.0],["2001-12-05",5467.7969,6294.7547,5467.7969,5751.6777,73.0],["2001-12-06",5770.1917,5776.3632,5467.7968,5578.8804,37.0],["2001-12-07",5708.4789,5794.8774,5517.1676,5535.6816,19.0],["2001-12-10",5517.1678,5572.71,5362.8845,5572.71,13.0],["2001-12-11",5369.0545,5510.9951,5369.0545,5399.9111,28.0],["2001-12-12",5399.9112,5554.1943,5362.883,5554.1943,17.0],["2001-12-13",5659.1076,5665.2791,5430.7686,5430.7686,16.0],["2001-12-14",5418.4255,5424.5966,4548.2682,4986.4326,64.0],["2001-12-17",4998.7759,5060.4892,4838.3212,4844.4927,13.0],["2001-12-18",4844.4924,5122.2021,4659.3526,4967.9189,49.0],["2001-12-19",4381.6428,5060.4889,4363.1287,4967.9189,35.0],["2001-12-20",4628.4963,5541.8529,4591.4681,5214.7725,44.0],["2001-12-21",4937.0623,5492.4818,4937.0623,4967.9189,20.0],["2001-12-24",5060.4891,5091.3457,4937.0625,5048.1465,6.0],["2001-12-26",5245.6288,5548.0237,5159.2304,5492.4819,35.0],["2001-12-27",5430.7692,5665.2798,5190.0876,5665.2798,33.0],["2001-12-28",5406.0836,5702.307,5183.9156,5510.9961,41.0],["2001-12-31",5399.9122,5554.1954,4832.1501,5153.0591,45.0],["2002-01-02",5504.8244,5628.251,5282.6569,5541.8525,13.0],["2002-01-03",5523.3388,5831.9052,5523.3388,5683.7935,27.0],["2002-01-04",5862.7615,5955.3314,5813.3908,5893.6182,22.0],["2002-01-07",5862.7614,6103.443,5615.9083,5764.02,10.0],["2002-01-08",5986.1884,5986.1884,5615.9087,5615.9087,13.0],["2002-01-09",5677.6218,5924.4749,5646.7651,5646.7651,7.0],["2002-01-10",5646.7653,5652.9368,5214.7724,5461.6255,42.0],["2002-01-11",5307.3423,5492.4821,5190.0872,5461.6255,45.0],["2002-01-14",5430.7685,5492.4818,5190.0869,5344.3701,27.0],["2002-01-15",5282.6562,5412.2538,5004.9464,5307.3413,28.0],["2002-01-16",5183.9157,5245.629,4998.7759,4998.7759,7.0],["2002-01-17",5393.7405,5399.912,5060.489,5270.314,13.0],["2002-01-18",5091.3451,5319.6842,4363.1284,5183.915,45.0],["2002-01-22",4912.3772,5122.2021,4875.349,4924.7197,10.0],["2002-01-23",4906.2054,5097.5167,4893.8628,4937.062,11.0],["2002-01-24",5097.5166,5183.915,4961.7471,5183.915,20.0],["2002-01-25",5159.2306,5344.3704,5159.2306,5239.4575,21.0],["2002-01-28",5196.2577,5393.7401,4980.2612,5004.9468,23.0],["2002-01-29",4937.0615,4998.7748,4758.0932,4893.8623,14.0],["2002-01-30",4758.0948,4788.9515,4690.2101,4708.7241,8.0],["2002-01-31",4875.3494,4937.0627,4751.9229,4751.9229,11.0],["2002-02-01",4702.5519,5153.0589,4702.5519,5029.6323,11.0],["2002-02-04",4937.062,5085.1737,4937.062,4937.062,3.0],["2002-02-05",5091.3456,5134.5448,4844.4925,5029.6323,11.0],["2002-02-06",4875.3492,5153.059,4832.15,5091.3457,13.0],["2002-02-07",4788.9505,5060.4888,4498.8978,5060.4888,52.0],["2002-02-08",4943.2343,5208.6011,4943.2343,5122.2026,39.0],["2002-02-11",4721.0657,5338.1985,4721.0657,5171.5728,25.0],["2002-02-12",5091.3452,5369.0549,4838.3206,4937.062,17.0],["2002-02-13",4930.8912,4937.0627,4659.3529,4819.8076,16.0],["2002-02-14",4714.8941,4937.062,4708.723,4937.062,23.0],["2002-02-15",4875.3501,4900.0352,4498.8988,4832.1509,25.0],["2002-02-19",4640.8392,4974.0912,4566.7833,4628.4966,35.0],["2002-02-20",4659.3525,4937.0623,4461.8701,4616.1533,22.0],["2002-02-21",4492.7276,4714.8952,4480.3851,4511.2417,27.0],["2002-02-22",4461.8708,4461.8708,4313.7587,4387.8149,13.0],["2002-02-25",4227.3599,4381.6431,3708.9685,3992.8494,27.0],["2002-02-26",3980.5068,4468.0416,3980.5068,4289.0732,15.0],["2002-02-27",4196.5035,4338.4442,4196.5035,4258.2168,6.0],["2002-02-28",4258.2164,4264.3879,4079.248,4079.248,15.0],["2002-03-01",4079.2482,4344.6149,4073.0767,4313.7583,18.0],["2002-03-04",4319.9291,4807.4638,4245.8733,4498.8975,19.0],["2002-03-05",4659.3537,4937.0635,4659.3537,4782.7803,26.0],["2002-03-06",4930.8914,4998.7762,4751.923,4875.3496,13.0],["2002-03-07",4875.3494,5029.6326,4721.0662,4751.9229,15.0],["2002-03-08",4887.692,4887.692,4758.0944,4838.3213,9.0],["2002-03-11",4807.464,4937.062,4745.7507,4937.062,8.0],["2002-03-12",4937.0626,4974.0907,4665.5243,4930.8911,10.0],["2002-03-13",4986.4336,4986.4336,4628.4965,4875.3496,6.0],["2002-03-14",4937.0622,5122.202,4764.265,5060.4888,33.0],["2002-03-15",5097.5169,5140.7161,5060.4888,5060.4888,11.0],["2002-03-18",5004.9483,5424.5984,4998.7768,5264.144,24.0],["2002-03-19",5097.518,5399.9129,5097.518,5362.8848,8.0],["2002-03-20",5122.2025,5362.8842,5122.2025,5146.8877,14.0],["2002-03-21",5091.3457,5091.3457,4967.9191,5048.1465,10.0],["2002-03-22",5029.6321,5060.4888,4967.9189,5060.4888,17.0],["2002-03-25",5183.9146,5183.9146,4955.5756,4980.2607,28.0],["2002-03-26",4974.0906,5091.3457,4974.0906,5091.3457,4.0],["2002-03-27",4967.9182,5146.8865,4967.9182,4980.2607,9.0],["2002-03-28",4980.2618,4980.2618,4844.4927,4844.4927,15.0],["2002-04-01",4788.9508,4844.4926,4634.6676,4671.6953,10.0],["2002-04-02",4770.4366,4813.6358,4597.6394,4721.0659,22.0],["2002-04-03",4721.0652,4782.7785,4603.8102,4665.5234,14.0],["2002-04-04",4665.5234,4832.1492,4665.5234,4665.5234,13.0],["2002-04-05",4535.9256,4535.9256,4480.3838,4480.3838,4.0],["2002-04-08",4418.6712,4659.3528,4258.2165,4381.6431,25.0],["2002-04-09",4585.2967,4585.2967,4319.9295,4393.9854,14.0],["2002-04-10",4400.1571,4400.1571,4289.0731,4381.6431,6.0],["2002-04-11",4350.7861,4381.6427,4011.363,4011.363,13.0],["2002-04-12",4319.9285,4535.9249,4011.3622,4017.5337,32.0],["2002-04-15",4011.3628,4455.6982,4011.3628,4455.6982,18.0],["2002-04-16",4344.6141,4955.5757,4344.6141,4955.5757,15.0],["2002-04-17",4924.7194,5060.4886,4906.2054,4937.062,20.0],["2002-04-18",4937.0625,5054.3176,4714.8945,4714.8945,29.0],["2002-04-19",4714.8937,4918.5476,4653.1804,4665.5234,10.0],["2002-04-22",4708.723,5029.6319,4628.4956,4850.6636,14.0],["2002-04-23",4844.4921,4961.7471,4788.9503,4850.6636,14.0],["2002-04-24",4795.1221,4795.1221,4375.4717,4375.4717,13.0],["2002-04-25",4381.6425,4684.0373,4116.2753,4276.73,65.0],["2002-04-26",4258.2155,4319.9288,4227.3589,4227.3589,5.0],["2002-04-29",4196.5029,4480.3842,4134.7897,4239.7021,10.0],["2002-04-30",4270.5588,4511.2408,4270.5588,4505.0693,13.0],["2002-05-01",4505.0692,4622.3242,4301.4153,4622.3242,1.0],["2002-05-02",4350.7868,4702.5524,4350.7868,4628.4966,23.0],["2002-05-03",4350.7867,4566.7832,4319.9301,4326.1016,27.0],["2002-05-06",4344.6152,4443.3567,4258.2168,4258.2168,31.0],["2002-05-07",4042.2198,4313.7581,4011.3632,4301.4155,15.0],["2002-05-08",4171.8182,4319.9299,4171.8182,4289.0732,27.0],["2002-05-09",4103.9326,4319.9291,4073.076,4103.9326,10.0],["2002-05-10",4042.2195,4252.0444,4042.2195,4252.0444,5.0],["2002-05-13",4159.4744,4165.6459,3949.6494,3949.6494,50.0],["2002-05-14",3949.6499,4159.4749,3949.6499,4091.5906,6.0],["2002-05-15",4153.304,4153.304,3912.6219,4042.22,21.0],["2002-05-16",3918.7936,4196.5034,3918.7936,4196.5034,5.0],["2002-05-17",4270.5591,4628.4962,3949.6501,4140.9614,31.0],["2002-05-20",3924.965,4184.1607,3776.8528,3961.9927,45.0],["2002-05-21",3783.024,3974.335,3783.024,3974.335,14.0],["2002-05-22",3974.3346,4196.5026,3949.6495,3980.5061,10.0],["2002-05-23",3826.2232,4165.6462,3826.2232,4011.363,10.0],["2002-05-24",4073.0774,4073.0774,4073.0774,4073.0774,1.0],["2002-05-28",3937.3068,4066.9045,3702.7963,3949.6494,13.0],["2002-05-29",3752.1678,3857.0803,3702.7971,3826.2236,10.0],["2002-05-30",3844.7375,3844.7375,3622.5695,3715.1394,18.0],["2002-05-31",3548.5132,3702.7964,3486.7999,3548.5132,32.0],["2002-06-03",3604.0554,3641.0835,3486.8003,3486.8003,9.0],["2002-06-04",3554.6852,3610.227,3314.0032,3314.0032,41.0],["2002-06-05",3394.2302,3394.2302,2375.9612,2709.2129,98.0],["2002-06-06",2807.954,2900.5239,2561.1009,2900.5239,76.0],["2002-06-07",2715.3846,3005.437,2616.6434,2931.3811,54.0],["2002-06-10",2783.269,2925.2096,2678.3565,2919.0383,17.0],["2002-06-11",2925.2096,2925.2096,2703.0418,2807.9543,29.0],["2002-06-12",2622.8147,2919.0386,2591.9581,2622.8147,31.0],["2002-06-13",2591.9575,2838.8106,2468.531,2591.9575,34.0],["2002-06-14",2777.0973,2777.0973,2493.2163,2548.7583,30.0],["2002-06-17",2591.9577,2740.0696,2493.2165,2641.3284,29.0],["2002-06-18",2740.0698,2740.0698,2474.7026,2573.4438,14.0],["2002-06-19",2567.2728,2585.7869,2474.7029,2474.7029,24.0],["2002-06-20",2505.5594,2505.5594,2412.9895,2412.9895,21.0],["2002-06-21",2493.2167,2493.2167,2005.6817,2301.9055,26.0],["2002-06-24",2308.0766,2308.0766,2005.6815,2221.678,44.0],["2002-06-25",2079.7374,2345.1046,2079.7374,2252.5347,54.0],["2002-06-26",2326.5906,2326.5906,2129.1082,2283.3914,40.0],["2002-06-27",2252.5345,2314.2478,2129.108,2203.1638,22.0],["2002-06-28",2190.8217,2394.4756,2098.2518,2314.2483,15.0],["2002-07-01",2159.9647,2308.0767,2073.5661,2308.0767,4.0],["2002-07-02",2079.7375,2308.0768,2079.7375,2190.8215,35.0],["2002-07-03",2308.077,2437.6749,2178.4791,2314.2483,40.0],["2002-07-05",2456.1889,2456.1889,2252.535,2369.7903,11.0],["2002-07-08",2264.8774,2456.1887,2264.8774,2345.1047,10.0],["2002-07-09",2351.276,2462.36,2320.4193,2357.4473,8.0],["2002-07-10",2345.1049,2345.1049,2264.8776,2314.2483,11.0],["2002-07-11",2252.5349,2320.4195,2036.5384,2209.3357,22.0],["2002-07-12",2153.7933,2456.1884,2147.622,2240.1919,16.0],["2002-07-15",2462.3602,2462.3602,2036.5384,2394.4756,16.0],["2002-07-16",2450.0171,2450.0171,2098.2515,2252.5347,13.0],["2002-07-17",2437.6743,2437.6743,2258.7057,2295.7336,7.0],["2002-07-18",2283.3908,2406.8174,2172.3069,2172.3069,23.0],["2002-07-19",2172.3075,2178.479,2036.5383,2147.6223,10.0],["2002-07-22",2005.6815,2153.7934,1727.9718,1734.1431,51.0],["2002-07-23",1610.7166,2110.5941,1610.7166,1851.3984,18.0],["2002-07-24",2030.3669,2030.3669,1734.1431,1789.6851,20.0],["2002-07-25",1789.6852,2098.2516,1789.6852,1851.3984,13.0],["2002-07-26",1845.2271,1845.2271,1789.6851,1845.2271,13.0],["2002-07-29",1789.6852,2098.2516,1789.6852,1999.5104,8.0],["2002-07-30",2005.6814,2005.6814,1845.2269,1968.6534,30.0],["2002-07-31",1974.8249,2104.4227,1943.9682,2067.3948,36.0],["2002-08-01",1913.1117,1913.1117,1795.8564,1851.3984,8.0],["2002-08-02",1857.5698,1863.7411,1820.5419,1820.5419,13.0],["2002-08-05",1820.5418,1999.5103,1820.5418,1857.5697,26.0],["2002-08-06",1863.7411,1863.7411,1820.5419,1820.5419,9.0],["2002-08-07",1820.5417,1894.5976,1820.5417,1888.4263,8.0],["2002-08-08",1913.1117,1913.1117,1851.3984,1851.3984,5.0],["2002-08-09",1820.542,2042.7098,1820.542,1950.1399,19.0],["2002-08-12",1888.4264,1888.4264,1820.5419,1820.5419,4.0],["2002-08-13",1820.5419,1857.5698,1820.5419,1820.5419,15.0],["2002-08-14",1820.5417,1820.5417,1795.8563,1802.0276,8.0],["2002-08-15",1802.0276,1863.7409,1789.6851,1789.6851,32.0],["2002-08-16",1993.339,1993.339,1882.255,1888.4263,20.0],["2002-08-19",1913.1114,1974.8247,1758.8283,1974.8247,19.0],["2002-08-20",1962.4824,1974.825,1789.6852,1851.3984,10.0],["2002-08-21",1943.9681,2024.1954,1857.5695,1968.6534,28.0],["2002-08-22",1937.7971,2147.6223,1931.6258,2061.2236,22.0],["2002-08-23",2098.2519,2129.1085,2005.6819,2079.7378,18.0],["2002-08-26",2024.1954,2030.3667,2024.1954,2030.3667,9.0],["2002-08-27",2036.5384,2141.4509,2036.5384,2042.7097,20.0],["2002-08-28",2055.0525,2147.6224,2011.8531,2098.2517,23.0],["2002-08-29",2055.0521,2055.0521,1943.9681,1943.9681,7.0],["2002-08-30",1913.1118,1943.9685,1857.5698,1913.1118,14.0],["2002-09-03",2116.7658,2116.7658,1851.3986,2085.9092,9.0],["2002-09-04",2079.7372,2085.9087,1974.8247,2073.5659,14.0],["2002-09-05",1913.1116,1974.8249,1888.4263,1888.4263,19.0],["2002-09-06",1913.1118,2036.5384,1913.1118,1931.6259,35.0],["2002-09-09",1956.3111,2005.6818,1925.4545,1993.3392,14.0],["2002-09-10",2067.3953,2252.5352,2036.5387,2036.5387,17.0],["2002-09-11",2036.538,2036.538,1894.5974,1894.5974,7.0],["2002-09-12",2067.3949,2129.1082,1684.7726,1851.3984,231.0],["2002-09-13",1906.9403,1906.9403,1789.6851,1789.6851,16.0],["2002-09-16",1857.5698,1956.311,1758.8286,1758.8286,12.0],["2002-09-17",1727.9717,1777.3424,1727.9717,1777.3424,18.0],["2002-09-18",1709.4578,1845.2271,1709.4578,1845.2271,3.0],["2002-09-19",1783.5138,1783.5138,1734.1431,1734.1431,4.0],["2002-09-20",1752.6574,1832.8845,1697.1154,1697.1154,22.0],["2002-09-23",1487.2901,1820.5419,1481.1188,1820.5419,20.0],["2002-09-24",1666.2587,1697.1153,1511.9755,1555.1748,18.0],["2002-09-25",1493.4613,1549.0031,1129.3529,1295.9788,35.0],["2002-09-26",1388.5488,1542.832,1314.4929,1333.0068,77.0],["2002-09-27",1357.6922,1444.0909,1357.6922,1419.4055,28.0],["2002-09-30",1530.4894,1530.4894,1357.6922,1419.4055,19.0],["2002-10-01",1357.6921,1468.776,1357.6921,1468.776,5.0],["2002-10-02",1363.8635,1444.0908,1326.8355,1444.0908,3.0],["2002-10-03",1351.5209,1444.0908,1339.1782,1444.0908,3.0],["2002-10-04",1419.4055,1431.7482,1339.1782,1431.7482,5.0],["2002-10-07",1339.1781,1444.0906,1326.8354,1407.0626,36.0],["2002-10-08",1295.9788,1326.8355,1265.1222,1320.6642,20.0],["2002-10-09",1271.2935,1320.6642,1265.1222,1320.6642,17.0],["2002-10-10",1413.2341,1413.2341,1320.6642,1363.8634,13.0],["2002-10-11",1308.3214,1308.3214,1265.1221,1295.9788,4.0],["2002-10-14",1258.9509,1400.8914,1252.7795,1265.1222,21.0],["2002-10-15",1258.951,1542.8321,1258.951,1431.7482,8.0],["2002-10-16",1419.4057,1549.0035,1419.4057,1499.6329,9.0],["2002-10-17",1524.318,1610.7165,1234.2656,1474.9474,27.0],["2002-10-18",1499.6325,1499.6325,1295.9788,1295.9788,4.0],["2002-10-21",1295.9787,1357.692,1283.6361,1308.3214,12.0],["2002-10-22",1302.15,1357.692,1295.9788,1351.5208,4.0],["2002-10-23",1549.0031,1629.2305,1357.692,1561.3458,4.0],["2002-10-24",1629.2308,1629.2308,1542.8322,1542.8322,6.0],["2002-10-25",1549.0033,1604.5453,1549.0033,1549.0033,3.0],["2002-10-28",1542.8321,1629.2307,1481.1188,1524.3181,3.0],["2002-10-29",1635.4018,1647.7445,1561.3458,1561.3458,2.0],["2002-10-30",1678.6012,1709.4579,1672.4299,1709.4579,24.0],["2002-10-31",1697.1153,1814.3706,1697.1153,1758.8286,24.0],["2002-11-01",1764.9997,1814.3704,1740.3145,1789.6851,3.0],["2002-11-04",1789.6851,2030.367,1789.6851,1857.5697,9.0],["2002-11-05",1937.7971,1937.7971,1826.7131,1857.5697,6.0],["2002-11-06",1869.9122,2110.5938,1863.7407,2073.5659,29.0],["2002-11-07",2024.1956,2061.2235,1789.6851,1789.6851,26.0],["2002-11-08",1839.056,1839.056,1653.916,1660.0874,19.0],["2002-11-11",1660.0874,1777.3427,1660.0874,1660.0874,3.0],["2002-11-12",1647.7446,1715.6292,1493.4614,1641.5732,19.0],["2002-11-13",1555.1747,1604.5453,1555.1747,1604.5453,5.0],["2002-11-14",1555.1746,1647.7445,1542.8319,1647.7445,4.0],["2002-11-15",1604.5454,1771.1711,1542.8321,1727.9719,15.0],["2002-11-18",1746.486,1851.3986,1746.486,1783.514,21.0],["2002-11-19",1906.9404,1906.9404,1598.374,1598.374,19.0],["2002-11-20",1814.3707,2129.1084,1672.4301,2116.7659,60.0],["2002-11-21",2036.5383,2530.2446,2011.853,2345.1047,96.0],["2002-11-22",2215.5069,2598.1292,2085.909,2598.1292,21.0],["2002-11-25",2524.0734,2530.2446,2277.2202,2277.2202,16.0],["2002-11-26",2468.5313,2499.3879,2394.4754,2499.3879,13.0],["2002-11-27",2394.4751,2641.3282,2314.2478,2493.2163,43.0],["2002-11-29",2554.9299,2641.3286,2332.7622,2499.3879,11.0],["2002-12-02",2450.017,2709.2129,2406.8178,2530.2444,11.0],["2002-12-03",2573.4435,2573.4435,2437.6744,2443.8457,8.0],["2002-12-04",2443.8459,2462.36,2345.1047,2357.4473,10.0],["2002-12-05",2357.4474,2431.5035,2073.5663,2351.2761,17.0],["2002-12-06",2320.4196,2412.9895,2314.2483,2314.2483,5.0],["2002-12-09",2320.4196,2412.9895,1937.7973,2215.5071,21.0],["2002-12-10",2098.2513,2277.2198,2073.5659,2240.1919,12.0],["2002-12-11",2289.5628,2431.5034,2098.2517,2264.8774,17.0],["2002-12-12",2271.0489,2345.1047,2252.5348,2345.1047,6.0],["2002-12-13",2338.9334,2419.1605,2079.7374,2283.3914,18.0],["2002-12-16",2277.22,2431.5032,2209.3355,2406.8179,18.0],["2002-12-17",2375.9612,2375.9612,2209.3354,2221.678,8.0],["2002-12-18",2234.0207,2240.1922,2159.9648,2159.9648,21.0],["2002-12-19",2122.9372,2190.8218,2122.9372,2178.4792,10.0],["2002-12-20",2166.1359,2196.9926,2036.5381,2135.2793,12.0],["2002-12-23",2110.594,2135.2793,2067.3948,2067.3948,12.0],["2002-12-24",2018.0242,2092.0803,2018.0242,2061.2236,8.0],["2002-12-26",2079.7374,2079.7374,1987.1675,2005.6815,13.0],["2002-12-27",2030.3668,2030.3668,1906.9403,1956.3108,20.0],["2002-12-30",1752.6571,1943.9682,1697.1151,1795.8563,88.0],["2002-12-31",1740.3147,1913.1118,1684.7727,1906.9406,18.0],["2003-01-02",1931.626,1987.1678,1913.112,1950.1399,8.0],["2003-01-03",1931.6259,1974.8251,1882.2552,1913.1118,5.0],["2003-01-06",1956.3111,2153.7937,1956.3111,2098.2517,14.0],["2003-01-07",2092.0802,2098.2515,1974.8249,1987.1675,18.0],["2003-01-08",2030.3673,2036.5386,1968.654,2018.0245,6.0],["2003-01-09",2055.0525,2055.0525,1968.6538,2055.0525,6.0],["2003-01-10",2018.0239,2024.1954,1962.4822,1968.6534,5.0],["2003-01-13",1962.4823,2024.1956,1962.4823,1987.1675,10.0],["2003-01-14",1974.825,2005.6817,1950.1397,1999.5104,5.0],["2003-01-15",1943.9683,2024.1957,1925.4543,2024.1957,2.0],["2003-01-16",1943.9684,1956.311,1925.4543,1925.4543,9.0],["2003-01-17",1913.1116,1913.1116,1771.171,1789.6851,26.0],["2003-01-21",1839.0559,1839.0559,1740.3146,1746.4858,24.0],["2003-01-22",1826.7133,1826.7133,1715.6294,1783.514,21.0],["2003-01-23",1789.6852,1802.0278,1703.2866,1727.9719,11.0],["2003-01-24",1715.6292,1727.9719,1672.4299,1727.9719,5.0],["2003-01-27",1666.2587,1832.8845,1616.8881,1635.4021,8.0],["2003-01-28",1641.5732,1666.2585,1635.4019,1666.2585,7.0],["2003-01-29",1641.5733,1653.916,1623.0593,1623.0593,5.0],["2003-01-30",1660.0873,1727.9718,1660.0873,1666.2585,10.0],["2003-01-31",1703.2864,1703.2864,1703.2864,1703.2864,1.0],["2003-02-03",1684.7727,1758.8286,1684.7727,1758.8286,5.0],["2003-02-04",1690.9441,1882.2552,1684.7727,1697.1154,6.0],["2003-02-05",1758.8284,1758.8284,1734.1431,1734.1431,1.0],["2003-02-06",1703.2864,1703.2864,1703.2864,1703.2864,2.0],["2003-02-07",1697.1153,1697.1153,1678.6013,1678.6013,3.0],["2003-02-10",1635.402,1678.6014,1635.402,1660.0874,13.0],["2003-02-11",1666.2585,1727.9718,1647.7446,1666.2585,6.0],["2003-02-12",1635.402,1684.7726,1635.402,1641.5732,2.0],["2003-02-13",1635.402,1635.402,1623.0593,1623.0593,2.0],["2003-02-14",1623.0592,1666.2585,1623.0592,1666.2585,3.0],["2003-02-18",1672.4298,1697.1152,1616.8879,1666.2585,6.0],["2003-02-19",1629.2306,1727.9718,1616.8879,1666.2585,13.0],["2003-02-20",1623.0593,1672.4299,1623.0593,1641.5732,2.0],["2003-02-21",1672.4298,1727.9717,1641.5731,1647.7445,9.0],["2003-02-24",1616.8881,1635.4021,1604.5455,1635.4021,18.0],["2003-02-25",1586.0315,1647.7448,1542.8322,1542.8322,18.0],["2003-02-26",1555.1748,1573.6888,1542.8322,1542.8322,3.0],["2003-02-27",1542.832,1561.346,1437.9194,1493.4614,22.0],["2003-02-28",1474.9475,1604.5453,1444.0908,1444.0908,12.0],["2003-03-03",1450.2622,1511.9755,1450.2622,1511.9755,4.0],["2003-03-04",1536.6608,1536.6608,1511.9755,1511.9755,2.0],["2003-03-05",1481.1187,1481.1187,1481.1187,1481.1187,0.0],["2003-03-06",1499.6327,1518.1467,1493.4614,1493.4614,9.0],["2003-03-07",1450.2621,1481.1187,1400.8915,1400.8915,29.0],["2003-03-10",1431.7482,1431.7482,1376.2062,1431.7482,5.0],["2003-03-11",1388.5488,1400.8915,1376.2061,1400.8915,10.0],["2003-03-12",1357.692,1376.206,1308.3214,1308.3214,7.0],["2003-03-13",1308.3215,1357.6921,1277.4648,1339.1781,18.0],["2003-03-14",1370.0346,1413.234,1357.692,1376.2059,11.0],["2003-03-17",1444.0908,1789.6852,1419.4055,1431.7482,21.0],["2003-03-18",1635.4018,1635.4018,1437.9193,1536.6606,9.0],["2003-03-19",1357.6921,1481.1186,1246.6082,1450.262,6.0],["2003-03-20",1450.2619,1462.6046,1394.72,1462.6046,13.0],["2003-03-21",1913.1118,2036.5383,1505.8041,1629.2307,31.0],["2003-03-24",1530.4894,1623.0593,1407.0628,1437.9194,11.0],["2003-03-25",1450.262,1450.262,1450.262,1450.262,0.0],["2003-03-26",1536.6605,1573.6884,1511.9751,1567.5171,5.0],["2003-03-27",1511.9755,1511.9755,1511.9755,1511.9755,0.0],["2003-03-28",1598.374,1598.374,1598.374,1598.374,1.0],["2003-03-31",1561.3458,1598.3739,1561.3458,1561.3458,1.0],["2003-04-01",1481.1187,1598.3739,1481.1187,1481.1187,4.0],["2003-04-02",1549.0033,1549.0033,1549.0033,1549.0033,3.0],["2003-04-03",1610.7167,1610.7167,1518.1467,1518.1467,4.0],["2003-04-04",1511.9753,1511.9753,1481.1187,1481.1187,15.0],["2003-04-07",1561.346,1561.346,1481.1187,1505.8041,12.0],["2003-04-08",1573.6886,1573.6886,1493.4614,1505.8041,3.0],["2003-04-09",1493.4615,1511.9755,1493.4615,1511.9755,6.0],["2003-04-10",1511.9755,1573.6888,1511.9755,1542.8322,9.0],["2003-04-11",1511.9754,1524.3181,1511.9754,1524.3181,1.0],["2003-04-14",1573.6887,1573.6887,1511.9754,1524.3181,6.0],["2003-04-15",1511.9754,1524.3181,1511.9754,1524.3181,5.0],["2003-04-16",1511.9754,1524.3181,1511.9754,1518.1467,9.0],["2003-04-17",1511.9753,1518.1466,1474.9474,1474.9474,0.0],["2003-04-21",1450.262,1450.262,1450.262,1450.262,0.0],["2003-04-22",1462.6049,1635.4021,1462.6049,1542.8322,11.0],["2003-04-23",1635.4018,1647.7445,1635.4018,1647.7445,7.0],["2003-04-24",1653.916,1653.916,1549.0034,1653.916,12.0],["2003-04-25",1653.916,1653.916,1653.916,1653.916,2.0],["2003-04-28",1536.6607,1653.9158,1524.318,1573.6886,18.0],["2003-04-29",1542.8322,1542.8322,1542.8322,1542.8322,0.0],["2003-04-30",1487.2902,1542.8322,1487.2902,1542.8322,5.0],["2003-05-01",1542.8322,1573.6888,1542.8322,1542.8322,9.0],["2003-05-02",1567.5173,1573.6886,1524.318,1573.6886,8.0],["2003-05-05",1542.8319,1561.3459,1536.6606,1536.6606,10.0],["2003-05-06",1524.3179,1561.3458,1511.9752,1561.3458,6.0],["2003-05-07",1518.1468,1542.8322,1518.1468,1542.8322,5.0],["2003-05-08",1524.3182,1555.1748,1511.9755,1555.1748,9.0],["2003-05-09",1555.1748,1561.346,1493.4615,1524.3181,8.0],["2003-05-12",1999.5105,2030.3671,1530.4894,1758.8286,45.0],["2003-05-13",1758.8285,1758.8285,1542.832,1604.5453,25.0],["2003-05-14",1697.1152,1697.1152,1573.6886,1604.5453,5.0],["2003-05-15",1555.1748,1635.4021,1542.8322,1635.4021,9.0],["2003-05-16",1604.5454,1672.4299,1604.5454,1672.4299,5.0],["2003-05-19",1715.6291,1715.6291,1604.5452,1647.7445,2.0],["2003-05-20",1635.4016,1635.4016,1542.8317,1567.5171,11.0],["2003-05-21",1542.8319,1561.3458,1542.8319,1561.3458,1.0],["2003-05-22",1542.8322,1635.4021,1542.8322,1579.8601,8.0],["2003-05-23",1653.916,1653.916,1549.0034,1555.1748,2.0],["2003-05-27",1616.8879,1672.4298,1610.7165,1647.7445,10.0],["2003-05-28",1616.8879,1758.8285,1616.8879,1666.2585,4.0],["2003-05-29",1666.2586,1740.3146,1653.916,1727.9719,17.0],["2003-05-30",1727.9717,1925.454,1727.9717,1894.5974,30.0],["2003-06-02",2098.2518,2283.3916,1925.4545,2129.1084,47.0],["2003-06-03",2092.0806,2122.9373,2036.5386,2122.9373,9.0],["2003-06-04",2122.9369,2264.8773,2122.9369,2159.9648,12.0],["2003-06-05",2159.9652,2221.6784,2067.3952,2079.7378,16.0],["2003-06-06",2098.2517,2129.1084,2067.3951,2098.2517,10.0],["2003-06-09",2159.9647,2159.9647,2067.3948,2067.3948,6.0],["2003-06-10",2098.2517,2098.2517,2067.3951,2098.2517,11.0],["2003-06-11",2073.5662,2147.6223,2073.5662,2147.6223,8.0],["2003-06-12",2147.6225,2147.6225,2085.9092,2085.9092,1.0],["2003-06-13",2098.2514,2104.4227,2036.5381,2067.3948,11.0],["2003-06-16",2042.7096,2079.7375,2042.7096,2048.8809,14.0],["2003-06-17",2271.0487,2283.3913,2178.4788,2252.5347,36.0],["2003-06-18",2178.4788,2289.5626,1943.9682,2005.6815,24.0],["2003-06-19",2067.3951,2067.3951,1906.9406,1906.9406,11.0],["2003-06-20",1906.9403,1906.9403,1802.0276,1845.2271,17.0],["2003-06-23",1851.3982,2011.8527,1851.3982,1894.5974,14.0],["2003-06-24",1894.5976,1894.5976,1851.3984,1876.0837,8.0],["2003-06-25",1869.9125,1876.0838,1734.1432,1851.3984,16.0],["2003-06-26",1820.5416,1882.2549,1820.5416,1869.9124,1.0],["2003-06-27",1876.0838,1980.9963,1863.7411,1980.9963,12.0],["2003-06-30",1987.1679,1987.1679,1882.2554,1882.2554,2.0],["2003-07-01",1882.2554,1882.2554,1882.2554,1882.2554,0.0],["2003-07-02",1882.2548,1894.5974,1882.2548,1894.5974,1.0],["2003-07-03",1888.4263,1888.4263,1888.4263,1888.4263,0.0],["2003-07-07",1888.4266,1987.1678,1882.2553,1919.2832,8.0],["2003-07-08",1888.4263,2024.1957,1876.0838,2024.1957,3.0],["2003-07-09",1980.9963,2067.3949,1980.9963,2061.2236,10.0],["2003-07-10",2067.3944,2067.3944,2005.6811,2011.8524,13.0],["2003-07-11",2005.6817,2092.0803,2005.6817,2092.0803,10.0],["2003-07-14",2048.8805,2092.08,1894.5974,1974.8247,48.0],["2003-07-15",1974.8251,2172.3076,1974.8251,2055.0525,60.0],["2003-07-16",2295.734,2314.2481,2098.2516,2190.8215,37.0],["2003-07-17",2166.136,2406.8179,2166.136,2308.0767,18.0],["2003-07-18",2406.8181,2419.1606,2295.7341,2375.9614,9.0],["2003-07-21",2375.961,2456.1883,2147.622,2295.7336,24.0],["2003-07-22",2184.6503,2437.6747,2184.6503,2419.1606,11.0],["2003-07-23",2332.762,2437.6744,2221.678,2221.678,16.0],["2003-07-24",2227.8495,2375.9614,2227.8495,2375.9614,16.0],["2003-07-25",2283.3916,2412.9894,2258.7062,2394.4756,15.0],["2003-07-28",2406.8179,2450.0171,2190.8214,2363.6187,12.0],["2003-07-29",2406.8176,2406.8176,2252.5344,2320.4189,5.0],["2003-07-30",2234.0207,2375.9614,2221.6782,2301.9055,12.0],["2003-07-31",2221.6778,2301.9052,2221.6778,2227.8491,6.0],["2003-08-01",2252.5349,2264.8774,2221.6782,2264.8774,7.0],["2003-08-04",2314.2481,2326.5907,2234.0208,2277.2202,7.0],["2003-08-05",2326.5904,2326.5904,2252.5346,2289.5625,10.0],["2003-08-06",2283.3914,2283.3914,2258.7061,2258.7061,2.0],["2003-08-07",2234.0204,2240.1919,2227.8491,2227.8491,7.0],["2003-08-08",2234.0208,2234.0208,2166.1362,2166.1362,2.0],["2003-08-11",2147.6221,2234.0205,2147.6221,2234.0205,6.0],["2003-08-12",2227.8495,2234.0207,2166.1362,2190.8215,12.0],["2003-08-13",2104.4223,2289.5621,2104.4223,2172.3069,3.0],["2003-08-14",2104.4223,2283.3908,2104.4223,2172.3069,4.0],["2003-08-15",2129.1084,2129.1084,2129.1084,2129.1084,0.0],["2003-08-18",2166.1359,2308.0766,2110.594,2289.5625,28.0],["2003-08-19",2221.6779,2345.1044,2221.6779,2326.5903,39.0],["2003-08-20",2345.1046,2585.7864,2320.4192,2585.7864,51.0],["2003-08-21",2579.6153,2622.8145,2456.1887,2499.3879,52.0],["2003-08-22",2437.6743,2703.0415,2437.6743,2591.9575,30.0],["2003-08-25",2591.9579,2666.0137,2437.6747,2499.3879,30.0],["2003-08-26",2345.1045,2715.3841,2345.1045,2468.531,13.0],["2003-08-27",2530.2444,2548.7584,2431.5032,2487.0452,9.0],["2003-08-28",2524.073,2524.073,2345.1045,2456.1885,4.0],["2003-08-29",2468.5314,2499.388,2388.304,2419.1606,6.0],["2003-09-02",2437.6747,2591.9579,2437.6747,2542.5872,24.0],["2003-09-03",2530.2444,2783.2688,2524.0731,2783.2688,75.0],["2003-09-04",2777.0976,2807.9542,2715.3843,2770.9263,16.0],["2003-09-05",2721.5556,2956.0661,2622.8144,2770.9263,17.0],["2003-09-08",2820.2966,2931.3806,2733.8982,2733.8982,22.0],["2003-09-09",2715.3839,2832.6392,2715.3839,2777.0972,15.0],["2003-09-10",2752.4125,2752.4125,2524.0734,2536.416,13.0],["2003-09-11",2536.4162,2585.7869,2437.675,2517.9023,58.0],["2003-09-12",2598.1292,2598.1292,2400.6468,2561.1013,33.0],["2003-09-15",2505.559,2591.9577,2462.3598,2585.7864,77.0],["2003-09-16",2548.7584,2567.2722,2468.531,2511.7302,52.0],["2003-09-17",2530.2445,2530.2445,2493.2166,2524.0732,16.0],["2003-09-18",2505.559,2585.7864,2505.559,2585.7864,26.0],["2003-09-19",2567.2723,2579.6151,2314.2479,2530.2444,67.0],["2003-09-22",2591.9577,2591.9577,2480.8737,2487.0452,14.0],["2003-09-23",2591.9577,2591.9577,2530.2444,2530.2444,9.0],["2003-09-24",2585.7863,2591.9576,2462.3597,2468.531,18.0],["2003-09-25",2567.2724,2567.2724,2258.706,2382.1326,22.0],["2003-09-26",2338.9335,2375.9614,2338.9335,2375.9614,5.0],["2003-09-29",2462.3597,2548.7583,2357.447,2468.531,17.0],["2003-09-30",2394.4757,2462.3603,2326.5909,2400.647,5.0],["2003-10-01",2511.7302,2511.7302,2480.8735,2480.8735,4.0],["2003-10-02",2511.7306,2511.7306,2351.2761,2351.2761,2.0],["2003-10-03",2425.3322,2468.5314,2351.2761,2351.2761,16.0],["2003-10-06",2425.3319,2536.4157,2382.1325,2406.8179,11.0],["2003-10-07",2505.5592,2554.9299,2419.1605,2524.0732,49.0],["2003-10-08",2412.9893,2554.9299,2412.9893,2554.9299,46.0],["2003-10-09",2511.7302,2604.3001,2468.531,2468.531,46.0],["2003-10-10",2548.7583,2548.7583,2437.6744,2468.531,15.0],["2003-10-13",2456.189,2524.0736,2431.5037,2474.7029,16.0],["2003-10-14",2468.5314,2530.2447,2443.846,2450.0173,11.0],["2003-10-15",2511.7302,2653.6708,2468.531,2591.9575,64.0],["2003-10-16",2659.842,2690.6986,2610.4715,2684.5273,28.0],["2003-10-17",2678.3562,2727.7267,2678.3562,2678.3562,15.0],["2003-10-20",2746.2414,2746.2414,2628.9861,2628.9861,13.0],["2003-10-21",2610.4717,2610.4717,2517.9018,2530.2444,23.0],["2003-10-22",2530.2449,2585.7869,2474.7029,2474.7029,16.0],["2003-10-23",2474.7027,2493.2168,2443.846,2450.0173,17.0],["2003-10-24",2443.846,2468.5314,2443.846,2450.0173,7.0],["2003-10-27",2468.5311,2487.0451,2382.1324,2443.8457,22.0],["2003-10-28",2493.2164,2493.2164,2400.6464,2468.531,13.0],["2003-10-29",2468.5312,2505.5591,2437.6745,2505.5591,12.0],["2003-10-30",2548.7586,2585.7866,2499.3879,2499.3879,31.0],["2003-10-31",2468.531,2653.6708,2357.447,2591.9575,24.0],["2003-11-03",2653.6707,2777.0973,2647.4994,2684.5273,49.0],["2003-11-04",2789.4402,2789.4402,2696.8703,2746.241,24.0],["2003-11-05",2715.3846,2851.1538,2690.6992,2832.6399,28.0],["2003-11-06",2912.8666,2925.2094,2721.5555,2894.3528,24.0],["2003-11-07",2703.0416,3060.9785,2703.0416,2962.2373,73.0],["2003-11-10",2962.2372,3110.3491,2931.3806,2943.7231,43.0],["2003-11-11",2931.3806,3079.4925,2851.1532,2900.5239,24.0],["2003-11-12",3011.6085,3073.3217,2900.5245,2931.3811,41.0],["2003-11-13",2851.1535,3079.4927,2851.1535,3054.8074,51.0],["2003-11-14",3085.664,3085.664,2900.5241,2912.8667,25.0],["2003-11-17",3030.1218,3030.1218,2727.7267,2900.5239,32.0],["2003-11-18",2949.8945,3011.6077,2746.2406,2752.4119,20.0],["2003-11-19",2752.4119,2869.6672,2684.5273,2684.5273,15.0],["2003-11-20",2684.5273,2931.3803,2653.6706,2777.0972,36.0],["2003-11-21",2653.6709,2653.6709,2468.5311,2530.2444,89.0],["2003-11-24",2499.3875,2777.0972,2443.8455,2777.0972,63.0],["2003-11-25",2789.4401,2789.4401,2733.8983,2783.2688,9.0],["2003-11-26",2789.4401,2789.4401,2591.9577,2758.5835,9.0],["2003-11-28",2789.4401,2789.4401,2598.129,2715.3843,19.0],["2003-12-01",2740.0693,2740.0693,2659.842,2684.5273,6.0],["2003-12-02",2783.2685,2789.4398,2659.842,2684.5273,8.0],["2003-12-03",2690.6987,2709.2128,2591.9575,2591.9575,16.0],["2003-12-04",2591.9582,2641.3289,2474.7029,2474.7029,14.0],["2003-12-05",2511.7302,2672.1849,2468.531,2468.531,32.0],["2003-12-08",2474.7026,2770.9264,2474.7026,2554.9299,21.0],["2003-12-09",2474.7027,2561.1014,2437.6748,2437.6748,16.0],["2003-12-10",2437.6746,2468.5313,2357.4473,2357.4473,30.0],["2003-12-11",2357.4476,2622.8149,2357.4476,2517.9023,10.0],["2003-12-12",2468.531,2567.2722,2406.8177,2468.531,31.0],["2003-12-15",2499.3878,2554.9298,2468.5312,2505.5591,11.0],["2003-12-16",2468.5313,2542.5872,2375.9614,2542.5872,23.0],["2003-12-17",2394.4757,2542.5874,2394.4757,2400.647,11.0],["2003-12-18",2474.7023,2480.8736,2468.531,2468.531,7.0],["2003-12-19",2715.3846,2740.0699,2412.9894,2437.6748,11.0],["2003-12-22",2400.6465,2511.7303,2375.9612,2487.0452,20.0],["2003-12-23",2567.2722,2567.2722,2425.3318,2511.7302,18.0],["2003-12-24",2314.2478,2511.7302,2314.2478,2511.7302,11.0],["2003-12-26",2511.7302,2530.2443,2468.531,2468.531,11.0],["2003-12-29",2468.5314,2524.0734,2419.1606,2419.1606,19.0],["2003-12-30",2357.4474,2468.5314,2357.4474,2375.9614,30.0],["2003-12-31",2357.447,2672.1849,2345.1044,2591.9575,42.0],["2004-01-02",2684.5276,2684.5276,2530.2444,2530.2444,11.0],["2004-01-05",2647.4994,2653.6707,2530.2441,2653.6707,19.0],["2004-01-06",2653.671,2684.5276,2561.1011,2604.3003,5.0],["2004-01-07",2653.6712,2733.8986,2536.416,2561.1013,20.0],["2004-01-08",2659.8425,2659.8425,2530.2447,2659.8425,40.0],["2004-01-09",2542.5873,2678.3567,2542.5873,2622.8147,17.0],["2004-01-12",2622.8143,2684.5276,2468.5311,2641.3284,35.0],["2004-01-13",2653.6712,2733.8986,2567.2726,2573.4438,57.0],["2004-01-14",2604.3003,2752.4122,2561.1011,2715.3843,28.0],["2004-01-15",2727.727,2838.811,2715.3844,2807.9543,26.0],["2004-01-16",2888.1817,3048.6362,2888.1817,3048.6362,32.0],["2004-01-20",2875.8387,3091.8352,2777.0975,2882.01,32.0],["2004-01-21",2912.867,2962.2378,2832.6399,2832.6399,8.0],["2004-01-22",2814.1254,2993.0939,2715.3842,2764.7549,35.0],["2004-01-23",2912.8668,2962.2375,2838.8109,2875.8389,17.0],["2004-01-26",2844.9823,3320.1747,2844.9823,3301.6606,117.0],["2004-01-27",3314.0028,3931.1356,3314.0028,3406.5728,246.0],["2004-01-28",4023.706,4393.9856,3406.5731,3523.8286,172.0],["2004-01-29",3826.2233,3826.2233,3425.087,3486.8003,51.0],["2004-01-30",3579.3705,3579.3705,3301.6607,3320.1748,37.0],["2004-02-02",3314.0032,3443.6013,3283.1466,3400.4019,7.0],["2004-02-03",3486.8003,3671.9401,3215.2618,3486.8003,25.0],["2004-02-04",3394.2304,3418.9158,3233.7759,3418.9158,8.0],["2004-02-05",3678.1118,3678.1118,3060.9788,3246.1187,37.0],["2004-02-06",3702.7968,3826.2233,3332.5171,3486.8003,33.0],["2004-02-09",3425.0868,3505.3142,3289.3177,3363.3735,26.0],["2004-02-10",3412.7444,3641.0834,3178.2338,3579.3701,26.0],["2004-02-11",3733.6532,3918.7931,3307.8316,3783.0239,64.0],["2004-02-12",3857.0802,4005.1919,3813.881,3961.9927,60.0],["2004-02-13",3875.5942,3980.5067,3863.2517,3918.7935,39.0],["2004-02-17",3918.7928,4036.0479,3918.7928,3980.5061,53.0],["2004-02-18",4005.1924,4579.1261,4005.1924,4400.1577,246.0],["2004-02-19",4554.4404,4671.6955,3727.4822,3992.8494,178.0],["2004-02-20",4134.7896,4134.7896,3844.7373,3943.4783,50.0],["2004-02-23",3801.538,4258.216,3801.538,3906.4504,21.0],["2004-02-24",4011.3639,4011.3639,3758.3392,3764.5107,19.0],["2004-02-25",3813.8817,3887.9376,3770.6825,3881.7661,18.0],["2004-02-26",3857.0798,3980.5063,3739.8247,3739.8247,24.0],["2004-02-27",3739.8245,3949.6494,3739.8245,3949.6494,31.0],["2004-03-01",3974.3352,3974.3352,3826.2235,3918.7935,25.0],["2004-03-02",3887.937,4017.5351,3887.937,3986.6785,25.0],["2004-03-03",4011.3636,4319.9301,4011.3636,4258.2168,37.0],["2004-03-04",4276.731,4597.64,4196.5036,4233.5317,22.0],["2004-03-05",4202.675,4202.675,4165.6469,4171.8184,18.0],["2004-03-08",4190.3318,4319.9299,4190.3318,4202.6748,32.0],["2004-03-09",4289.0728,4289.0728,3968.1638,4011.363,21.0],["2004-03-10",4165.6459,4165.6459,3980.5061,3980.5061,12.0],["2004-03-11",3739.8252,3918.7936,3702.7971,3826.2236,24.0],["2004-03-12",3875.5937,4042.2195,3875.5937,3887.9363,4.0],["2004-03-15",3721.3111,4005.1919,3721.3111,3863.2517,17.0],["2004-03-16",3955.8212,4005.1915,3739.8247,3739.8247,11.0],["2004-03-17",3863.2511,3986.6777,3863.2511,3931.1355,8.0],["2004-03-18",3992.8489,4042.2196,3900.279,3912.6216,17.0],["2004-03-19",3961.992,4005.1912,3912.6213,3937.3069,18.0],["2004-03-22",4042.22,4042.22,3764.5103,3918.7935,5.0],["2004-03-23",3943.4786,3943.4786,3702.7969,3733.6536,26.0],["2004-03-24",3733.6531,3887.9363,3733.6531,3887.9363,8.0],["2004-03-25",3776.853,3813.8811,3752.1678,3813.8811,4.0],["2004-03-26",3924.9647,4011.3631,3894.108,3974.335,7.0],["2004-03-29",4011.3635,4036.0487,3770.6819,3813.8811,12.0],["2004-03-30",3733.6536,3857.0802,3733.6536,3850.9087,7.0],["2004-03-31",3826.2236,4042.2201,3813.8811,3826.2236,26.0],["2004-04-01",3826.2233,3857.0799,3820.0518,3820.0518,62.0],["2004-04-02",3857.08,4270.5589,3857.08,4190.3315,62.0],["2004-04-05",4289.0735,4468.0419,4208.8462,4431.0142,30.0],["2004-04-06",4486.5557,4486.5557,4196.5033,4202.6748,28.0],["2004-04-07",4258.2162,4443.3561,4258.2162,4437.1846,39.0],["2004-04-08",4480.3843,4480.3843,4307.587,4412.4995,17.0],["2004-04-12",4363.1294,4461.8708,4245.8743,4387.8149,11.0],["2004-04-13",4443.3565,4523.5838,4289.0732,4289.0732,18.0],["2004-04-14",4468.0413,4838.321,4301.4155,4677.8667,89.0],["2004-04-15",4671.6946,5369.0547,4387.8138,5369.0547,228.0],["2004-04-16",5214.7728,5307.3427,5011.1188,5245.6294,71.0],["2004-04-19",5313.5134,5418.4259,5091.3454,5282.6567,46.0],["2004-04-20",5424.5968,5585.0514,5344.3698,5467.7964,68.0],["2004-04-21",5578.8799,5646.7646,5122.2018,5560.3662,378.0],["2004-04-22",5517.1666,5640.5931,5245.6283,5560.3662,141.0],["2004-04-23",5548.0244,5578.881,5473.9685,5572.71,63.0],["2004-04-26",5628.2503,5764.0194,5504.8237,5504.8237,62.0],["2004-04-27",5535.6809,5659.1075,5325.856,5325.856,29.0],["2004-04-28",5319.6849,5319.6849,4690.2095,4844.4927,85.0],["2004-04-29",4634.6676,4776.6078,4634.6676,4714.8945,25.0],["2004-04-30",4609.9824,4745.7516,3863.2519,4258.2168,83.0],["2004-05-03",4233.5308,4449.5273,4233.5308,4406.3276,26.0],["2004-05-04",4406.3278,4597.6392,4326.1009,4597.6392,14.0],["2004-05-05",4492.7271,4659.3529,4326.1014,4554.4404,9.0],["2004-05-06",4449.5276,4745.751,4449.5276,4659.3525,5.0],["2004-05-07",4449.5273,4832.1495,4449.5273,4696.3804,12.0],["2004-05-10",4838.3211,4838.3211,4449.5278,4671.6953,8.0],["2004-05-11",4437.1846,4813.6357,4437.1846,4813.6357,11.0],["2004-05-12",4696.3802,4751.922,4437.1841,4591.4673,18.0],["2004-05-13",4381.6431,4721.0661,4381.6431,4690.2095,11.0],["2004-05-14",4844.4922,4844.4922,4363.1285,4468.041,16.0],["2004-05-17",5381.3977,5529.5098,4381.6427,4443.356,17.0],["2004-05-18",4437.1845,4480.3841,4258.2161,4443.356,20.0],["2004-05-19",4505.0688,4776.607,4505.0688,4640.8379,15.0],["2004-05-20",4721.0655,4721.0655,4560.6108,4560.6108,17.0],["2004-05-21",4609.9816,4609.9816,4468.041,4492.7266,18.0],["2004-05-24",4603.81,4900.0334,4492.7261,4893.8623,30.0],["2004-05-25",4782.7787,5091.345,4745.7505,5054.3169,36.0],["2004-05-26",4758.0951,5054.3186,4511.2419,4782.7803,43.0],["2004-05-27",4782.7788,4967.9186,4647.0097,4937.062,13.0],["2004-05-28",5399.9119,5554.1951,4900.0342,4967.9189,29.0],["2004-06-01",4937.0621,4937.0621,4764.2649,4887.6914,11.0],["2004-06-02",4597.6393,5091.3455,4597.6393,4967.9189,35.0],["2004-06-03",4998.7758,5159.2305,4974.0906,5091.3457,22.0],["2004-06-04",5801.0482,5967.674,5381.3979,5671.4502,421.0],["2004-06-07",5887.4471,6412.01,5702.3072,6140.4717,388.0],["2004-06-08",6294.7548,6294.7548,6017.045,6189.8423,145.0],["2004-06-09",6165.1568,6165.1568,5622.0803,5677.6221,127.0],["2004-06-10",5708.4786,5961.5032,5708.4786,5838.0767,94.0],["2004-06-14",5918.304,5955.3321,5745.5071,5862.7622,72.0],["2004-06-15",5788.7059,6017.0449,5770.1918,5776.3633,68.0],["2004-06-16",5770.1911,5980.0161,5739.3345,5850.4185,33.0],["2004-06-17",5850.4184,5992.359,5708.4778,5831.9043,30.0],["2004-06-18",5807.2199,5850.4191,5708.4785,5708.4785,20.0],["2004-06-21",5677.622,5751.6778,5554.1954,5702.3071,54.0],["2004-06-22",5554.1956,5831.9054,5406.0839,5652.937,54.0],["2004-06-23",5646.7655,5856.5905,5628.2514,5652.937,19.0],["2004-06-24",5591.2229,5801.0479,5591.2229,5801.0479,24.0],["2004-06-25",5622.08,5770.1917,5566.5378,5646.7651,19.0],["2004-06-28",5757.8491,5856.5901,5615.9085,5733.1636,39.0],["2004-06-29",5615.9088,5770.192,5615.9088,5677.6221,28.0],["2004-06-30",5745.5068,5776.3635,5566.5381,5677.6221,19.0],["2004-07-01",5436.9406,5739.3356,5436.9406,5689.9648,35.0],["2004-07-02",5615.9098,5677.6231,5591.2246,5609.7383,13.0],["2004-07-06",5615.9084,5671.4502,5381.3978,5387.5693,30.0],["2004-07-07",5554.1947,5554.1947,4967.9186,5097.5166,119.0],["2004-07-08",5060.4891,5091.3457,4492.727,4671.6953,97.0],["2004-07-09",4572.9544,4893.8634,4572.9544,4776.6079,38.0],["2004-07-12",4844.493,4844.493,4196.5035,4369.3008,85.0],["2004-07-13",4085.4194,4381.6433,3844.7378,4350.7866,43.0],["2004-07-14",4140.9616,4350.7866,4140.9616,4350.7866,62.0],["2004-07-15",4381.6427,4498.8977,4350.786,4443.356,17.0],["2004-07-16",4369.3007,4492.7272,4369.3007,4418.6714,21.0],["2004-07-19",4474.2127,4474.2127,4190.3314,4264.3877,21.0],["2004-07-20",4177.9893,4350.7866,4147.1327,4350.7866,18.0],["2004-07-21",3949.6499,4461.8702,3949.6499,4301.4155,17.0],["2004-07-22",4381.6425,4461.8698,4079.2476,4276.73,60.0],["2004-07-23",4202.6741,4474.2124,4153.3034,4252.0444,18.0],["2004-07-26",4449.5281,4449.5281,4110.105,4110.105,14.0],["2004-07-27",4017.5342,4103.9326,4017.5342,4103.9326,40.0],["2004-07-28",4079.2483,4276.7308,4073.0768,4196.5034,23.0],["2004-07-29",4270.5584,4535.9256,4270.5584,4498.8975,31.0],["2004-07-30",4560.6113,4776.6078,4338.4438,4671.6953,36.0],["2004-08-02",4622.3248,4708.7237,4387.8147,4529.7549,29.0],["2004-08-03",4628.4955,4628.4955,4406.3276,4498.8975,26.0],["2004-08-04",4492.7277,4560.612,4350.787,4356.9585,31.0],["2004-08-05",4233.531,4566.7825,4029.8771,4134.7896,60.0],["2004-08-06",3999.0207,4258.2164,3869.4226,4122.4473,58.0],["2004-08-09",3857.0796,4085.4187,3857.0796,3887.9363,22.0],["2004-08-10",3665.7685,3980.5064,3641.0834,3943.4783,58.0],["2004-08-11",3924.9651,3924.9651,3715.1397,3758.3389,31.0],["2004-08-12",3801.5382,3807.7093,3344.8597,3486.8003,45.0],["2004-08-13",3826.2235,3826.2235,3431.2584,3801.5383,21.0],["2004-08-16",3480.6286,3980.5061,3480.6286,3980.5061,25.0],["2004-08-17",3863.2514,3974.335,3739.8248,3974.335,28.0],["2004-08-18",4073.0763,4091.5903,3641.0833,3912.6216,86.0],["2004-08-19",3776.853,3974.3354,3554.6854,3745.9963,59.0],["2004-08-20",3548.5135,3931.1357,3548.5135,3820.0518,31.0],["2004-08-23",3548.5139,3826.2237,3548.5139,3813.8811,10.0],["2004-08-24",3813.8805,3844.7372,3764.5098,3795.3665,12.0],["2004-08-25",3721.311,4097.7618,3721.311,3999.0208,31.0],["2004-08-26",4079.2479,4153.3037,3931.1357,4153.3037,23.0],["2004-08-27",4153.304,4153.304,3807.7095,3875.5942,50.0],["2004-08-30",3850.9086,3999.0207,3659.5977,3702.7969,35.0],["2004-08-31",3523.8284,3783.0241,3523.8284,3708.9683,16.0],["2004-09-01",3776.8527,3887.9367,3653.4261,3869.4226,29.0],["2004-09-02",3881.7649,3931.1356,3727.4817,3783.0239,15.0],["2004-09-03",3678.1118,4042.22,3678.1118,3875.5942,29.0],["2004-09-07",3887.9371,3918.7938,3807.7098,3838.5664,4.0],["2004-09-08",3795.367,3832.3952,3795.367,3813.8811,5.0],["2004-09-09",3745.9958,3968.1637,3745.9958,3795.3665,20.0],["2004-09-10",3838.5655,4005.1912,3838.5655,3980.5061,10.0],["2004-09-13",3980.5062,4258.2159,3980.5062,4252.0444,23.0],["2004-09-14",4276.7305,4276.7305,4079.2481,4165.6465,8.0],["2004-09-15",4073.0769,4258.2168,4073.0769,4258.2168,6.0],["2004-09-16",4165.6468,4455.6991,4159.4753,4350.7866,20.0],["2004-09-17",4319.9295,4603.8107,4319.9295,4505.0693,44.0],["2004-09-20",4647.0095,4647.0095,4406.3275,4480.3838,39.0],["2004-09-21",4684.0384,4684.0384,4239.7028,4431.0142,25.0],["2004-09-22",4412.4998,4412.4998,4196.5033,4289.0732,10.0],["2004-09-23",4289.0729,4289.0729,4134.7897,4215.0171,11.0],["2004-09-24",4221.1884,4295.2446,4011.3634,4295.2446,26.0],["2004-09-27",4301.415,4301.415,4029.8768,4060.7334,15.0],["2004-09-28",4042.22,4252.045,3955.8215,3955.8215,11.0],["2004-09-29",4134.7897,4134.7897,4011.3631,4128.6182,6.0],["2004-09-30",4128.6186,4276.7308,4103.9335,4110.105,21.0],["2004-10-01",4165.6459,4289.0724,4011.3627,4103.9326,23.0],["2004-10-04",3999.02,4233.5305,3992.8485,4177.9883,24.0],["2004-10-05",4177.9884,4177.9884,3949.6494,3949.6494,34.0],["2004-10-06",3961.9921,4060.7335,3924.9644,3931.1355,7.0],["2004-10-07",3924.965,4171.8181,3863.2517,3961.9927,15.0],["2004-10-08",3961.9927,3968.1642,3887.9368,3918.7935,8.0],["2004-10-11",4005.1918,4159.475,3887.9367,4097.7617,35.0],["2004-10-12",4023.7059,4140.9614,4011.3634,4140.9614,11.0],["2004-10-13",4134.7898,4301.4156,4048.3914,4091.5906,20.0],["2004-10-14",4042.2199,4177.9891,4036.0484,4097.7617,8.0],["2004-10-15",4054.5622,4054.5622,4011.363,4011.363,12.0],["2004-10-18",4011.363,4060.7338,3912.6216,3943.4783,10.0],["2004-10-19",3906.4505,4042.2197,3887.9365,3924.9646,25.0],["2004-10-20",3887.9365,4005.1916,3795.3666,3820.0518,13.0],["2004-10-21",3887.937,4134.7901,3826.2237,4110.105,32.0],["2004-10-22",3949.6501,4029.8775,3863.2517,3863.2517,13.0],["2004-10-25",3807.7095,4048.3915,3807.7095,3850.9087,1.0],["2004-10-26",3999.0203,3999.0203,3832.3945,3832.3945,15.0],["2004-10-27",3857.0795,3992.8486,3857.0795,3949.6494,9.0],["2004-10-28",4005.1921,4147.1327,3949.6503,4085.4194,38.0],["2004-10-29",4122.4473,4177.9891,4103.9332,4165.6465,30.0],["2004-11-01",4165.6466,4165.6466,4073.0767,4116.2759,6.0],["2004-11-02",4091.5912,4159.4756,4091.5912,4159.4756,4.0],["2004-11-03",4165.6464,4165.6464,3986.6781,4048.3914,5.0],["2004-11-04",4048.3914,4048.3914,3795.3668,3857.0801,37.0],["2004-11-05",3857.0802,4023.706,3857.0802,3961.9927,11.0],["2004-11-08",3857.0799,3974.335,3857.0799,3974.335,13.0],["2004-11-09",3974.3354,4097.762,3961.9929,4085.4194,17.0],["2004-11-10",4085.4194,4085.4194,4085.4194,4085.4194,3.0],["2004-11-11",4011.3634,4073.0767,3918.7935,3918.7935,18.0],["2004-11-12",4066.9045,4066.9045,3918.7928,3980.5061,14.0],["2004-11-15",3820.0516,4029.877,3783.0239,3906.4504,37.0],["2004-11-16",3974.3351,4165.6465,3807.7094,4165.6465,60.0],["2004-11-17",4319.9299,4381.6432,4134.79,4289.0732,171.0],["2004-11-18",4177.9893,4307.5874,3949.6503,4110.105,82.0],["2004-11-19",4073.0765,4079.248,3887.9367,3894.1082,51.0],["2004-11-22",3980.5067,4005.1918,3634.9121,3733.6536,125.0],["2004-11-23",3622.5699,3715.1398,3492.972,3567.0281,263.0],["2004-11-24",3653.4261,3813.8808,3591.7128,3671.9402,175.0],["2004-11-26",3641.0837,3702.797,3641.0837,3696.6255,24.0],["2004-11-29",3758.3386,4042.2198,3696.6253,3752.1675,235.0],["2004-11-30",3795.3665,3894.1079,3616.3981,3684.2825,109.0],["2004-12-01",3702.7969,3801.5383,3634.9121,3702.7969,35.0],["2004-12-02",3579.3703,3795.3668,3579.3703,3702.7969,39.0],["2004-12-03",3813.8803,3949.6494,3758.3381,3949.6494,50.0],["2004-12-06",4048.391,4073.0761,3863.2511,3887.9363,203.0],["2004-12-07",3622.57,3918.7939,3622.57,3770.6821,71.0],["2004-12-08",3801.538,3857.0798,3776.8524,3783.0239,27.0],["2004-12-09",3733.6537,3850.9088,3696.6256,3826.2236,30.0],["2004-12-10",3857.0802,3857.0802,3715.1396,3850.9087,20.0],["2004-12-13",3992.8487,3999.0202,3875.5936,3937.3069,56.0],["2004-12-14",3881.765,3980.5064,3844.7373,3924.9646,33.0],["2004-12-15",3986.678,3986.678,3931.1357,3974.335,19.0],["2004-12-16",3974.3347,3974.3347,3838.5656,3844.7371,18.0],["2004-12-17",3949.6504,3949.6504,3696.6258,3838.5664,39.0],["2004-12-20",3949.65,3949.65,3702.7969,3702.7969,52.0],["2004-12-21",3857.0801,3881.7653,3708.9684,3733.6536,27.0],["2004-12-22",3826.2236,3826.2236,3715.1397,3758.3389,12.0],["2004-12-23",3708.9682,3820.0518,3708.9682,3820.0518,18.0],["2004-12-27",3924.9643,3999.0202,3857.0796,3980.5061,114.0],["2004-12-28",4011.3636,4042.2203,3955.8218,3986.6785,48.0],["2004-12-29",4023.7059,4023.7059,3875.5942,3875.5942,36.0],["2004-12-30",4017.5349,4017.5349,3739.8251,3850.9087,44.0],["2004-12-31",3943.4782,4029.8771,3869.4224,3924.9646,23.0],["2005-01-03",4011.3639,4159.4756,3875.5947,4159.4756,50.0],["2005-01-04",4165.6466,4165.6466,3906.4509,3918.7935,70.0],["2005-01-05",3900.2796,4190.3319,3715.1397,3745.9963,52.0],["2005-01-06",3764.51,3844.7374,3764.51,3807.7092,12.0],["2005-01-07",3813.8804,3881.7648,3721.3105,3844.7371,17.0],["2005-01-10",3764.5102,3961.9926,3764.5102,3857.0801,13.0],["2005-01-11",3943.4785,3943.4785,3702.7969,3702.7969,41.0],["2005-01-12",3702.7967,3801.5381,3671.94,3776.8525,8.0],["2005-01-13",3764.5104,3776.853,3671.9405,3745.9963,28.0],["2005-01-14",3770.6816,3801.5382,3671.9402,3671.9402,26.0],["2005-01-18",3783.0239,3826.2231,3721.3106,3739.8247,29.0],["2005-01-19",3826.2236,3826.2236,3696.6255,3696.6255,16.0],["2005-01-20",3764.5103,3764.5103,3671.9403,3696.6255,8.0],["2005-01-21",3696.625,3752.1672,3641.0833,3684.2825,14.0],["2005-01-24",3641.0833,3739.8247,3548.5134,3585.5415,41.0],["2005-01-25",3585.5418,3641.0836,3406.573,3492.9717,72.0],["2005-01-26",3431.2581,3511.4852,3270.8036,3363.3735,95.0],["2005-01-27",3369.5449,3418.9156,3252.2896,3295.489,37.0],["2005-01-28",3375.7165,3375.7165,3283.1466,3344.8599,12.0],["2005-01-31",3455.9435,3505.3142,3388.0589,3406.5728,26.0],["2005-02-01",3369.5448,3739.8246,3363.3735,3554.6848,83.0],["2005-02-02",3659.5972,3696.6249,3591.7125,3622.5691,41.0],["2005-02-03",3529.9994,3671.94,3523.8283,3591.7126,18.0],["2005-02-04",3536.1712,3678.1119,3486.8005,3641.0837,24.0],["2005-02-07",3579.37,3887.9364,3579.37,3783.0239,48.0],["2005-02-08",3708.968,3912.6215,3708.968,3832.3945,36.0],["2005-02-09",3875.594,3875.594,3647.255,3752.1675,30.0],["2005-02-10",3838.5661,3838.5661,3696.6254,3733.6536,12.0],["2005-02-11",3758.3383,3826.2231,3745.9958,3795.3665,21.0],["2005-02-14",3857.0798,3857.0798,3659.5974,3739.8247,11.0],["2005-02-15",3671.9399,3807.709,3671.9399,3795.3665,27.0],["2005-02-16",3388.0588,3388.0588,2832.6394,2900.5239,638.0],["2005-02-17",2931.3809,2949.8949,2826.4684,2888.1816,145.0],["2005-02-18",2925.2094,2925.2094,2733.8983,2882.01,166.0],["2005-02-22",2894.353,3054.8075,2882.0102,3048.6362,157.0],["2005-02-23",3091.8352,3091.8352,2943.7233,2980.7515,78.0],["2005-02-24",3054.8077,3054.8077,2968.409,3042.4651,48.0],["2005-02-25",3054.8075,3054.8075,2968.4088,3017.7795,64.0],["2005-02-28",2931.3807,3005.4366,2925.2094,2949.8948,48.0],["2005-03-01",2949.8951,3067.1501,2795.6119,3023.9509,127.0],["2005-03-02",2962.237,3036.2929,2962.237,3030.1216,29.0],["2005-03-03",2974.58,3048.636,2968.4087,2980.7515,10.0],["2005-03-04",2980.7515,2980.7515,2980.7515,2980.7515,0.0],["2005-03-07",2931.3807,3036.2932,2931.3807,2962.2373,64.0],["2005-03-08",2962.2374,3023.9507,2962.2374,3011.6082,52.0],["2005-03-09",3011.6081,3011.6081,2931.3808,2968.4087,38.0],["2005-03-10",2925.2092,2986.9225,2919.0379,2925.2092,33.0],["2005-03-11",2869.6674,2993.094,2869.6674,2937.552,48.0],["2005-03-14",2900.5242,2931.3809,2869.6676,2888.1816,29.0],["2005-03-15",2882.0098,2925.2092,2882.0098,2925.2092,30.0],["2005-03-16",2925.2092,2931.3805,2869.6672,2925.2092,22.0],["2005-03-17",2956.0663,3079.4929,2956.0663,3036.2935,68.0],["2005-03-18",3036.2932,3085.6639,2962.2373,2962.2373,47.0],["2005-03-21",2986.9229,3048.6362,2968.4088,3005.4368,13.0],["2005-03-22",2962.2374,3042.4648,2900.5241,2912.8667,55.0],["2005-03-23",2919.0383,3017.7795,2900.5242,2986.9229,24.0],["2005-03-24",3073.3213,3073.3213,2974.5799,2993.094,38.0],["2005-03-28",2949.8952,2968.409,2912.867,2931.3811,14.0],["2005-03-29",2925.2096,2943.7234,2814.1256,2820.2969,48.0],["2005-03-30",2814.1254,2937.552,2814.1254,2937.552,28.0],["2005-03-31",2943.7231,2993.0938,2875.8386,2900.5239,33.0],["2005-04-01",2937.5519,2974.5798,2882.0099,2943.7231,8.0],["2005-04-04",2851.1535,2851.1535,2715.3843,2801.783,85.0],["2005-04-05",2764.7551,2863.4963,2764.7551,2863.4963,6.0],["2005-04-06",2894.3529,2894.3529,2814.1256,2820.2969,31.0],["2005-04-07",2795.6118,2844.9823,2795.6118,2838.811,14.0],["2005-04-08",2838.8109,2851.1535,2820.2969,2820.2969,24.0],["2005-04-11",2832.6395,2832.6395,2770.9263,2770.9263,58.0],["2005-04-12",2721.5555,2777.0975,2709.2129,2709.2129,101.0],["2005-04-13",2696.8701,2740.0695,2696.8701,2709.2129,27.0],["2005-04-14",2616.6429,2653.6708,2505.5589,2591.9575,30.0],["2005-04-15",2536.4155,2616.6428,2462.3596,2616.6428,24.0],["2005-04-18",2524.0728,2783.2685,2412.9888,2777.0972,76.0],["2005-04-19",2820.2969,2820.2969,2690.699,2820.2969,3.0],["2005-04-20",2690.6989,2801.7829,2604.3003,2770.9263,3.0],["2005-04-21",2666.0134,2777.0974,2666.0134,2721.5554,4.0],["2005-04-22",2604.3005,2647.4999,2505.5593,2573.4438,19.0],["2005-04-25",2493.2165,2678.3563,2493.2165,2641.3284,21.0],["2005-04-26",2604.3002,2635.1569,2579.6151,2585.7864,14.0],["2005-04-27",2542.5871,2598.1291,2542.5871,2579.6152,19.0],["2005-04-28",2548.7583,2635.1567,2499.3876,2548.7583,17.0],["2005-04-29",2499.3876,2591.9575,2487.045,2591.9575,22.0],["2005-05-02",2591.9577,2690.6989,2450.0171,2604.3003,24.0],["2005-05-03",2690.699,2690.699,2480.8738,2524.0732,15.0],["2005-05-04",2505.5589,2567.2722,2425.3318,2567.2722,34.0],["2005-05-05",2622.8142,2622.8142,2456.1884,2468.531,11.0],["2005-05-06",2406.8181,2561.1013,2406.8181,2561.1013,9.0],["2005-05-09",2425.3318,2567.2722,2425.3318,2567.2722,20.0],["2005-05-10",2542.5871,2610.4719,2474.7026,2554.9299,7.0],["2005-05-11",2530.2446,2573.4438,2474.7026,2573.4438,5.0],["2005-05-12",2517.9017,2561.1009,2474.7022,2548.7583,8.0],["2005-05-13",2487.0452,2530.2444,2487.0452,2530.2444,6.0],["2005-05-16",2530.2447,2554.9301,2505.5594,2536.416,29.0],["2005-05-17",2480.8741,2622.8147,2480.8741,2622.8147,12.0],["2005-05-18",2536.4154,2795.6113,2536.4154,2684.5273,37.0],["2005-05-19",2628.9857,2875.8389,2628.9857,2875.8389,49.0],["2005-05-20",2894.353,2925.2097,2783.269,2795.6118,38.0],["2005-05-23",2733.898,2807.9538,2733.898,2777.0972,24.0],["2005-05-24",2795.6119,2888.1818,2746.2412,2844.9824,44.0],["2005-05-25",2795.6115,3042.4646,2795.6115,2962.2373,46.0],["2005-05-26",3036.293,3036.293,2900.5239,2900.5239,12.0],["2005-05-27",2956.0666,2956.0666,2826.4687,2869.668,14.0],["2005-05-31",3054.8071,3702.7965,3005.4364,3684.2825,316.0],["2005-06-01",3887.9368,4258.2165,3832.395,4029.8774,332.0],["2005-06-02",4116.2759,4116.2759,3702.797,3863.2517,155.0],["2005-06-03",4011.3638,4011.3638,3517.6575,3900.2798,133.0],["2005-06-06",4011.3628,4011.3628,3764.5097,3789.1948,64.0],["2005-06-07",3727.4819,3783.0241,3715.1393,3752.1675,37.0],["2005-06-08",3826.2239,3887.9372,3443.6016,3770.6821,83.0],["2005-06-09",3733.6531,3943.4781,3702.7965,3931.1355,27.0],["2005-06-10",3949.6495,4005.1912,3758.3381,3937.3069,14.0],["2005-06-13",3937.3074,3937.3074,3850.2261,3850.2261,6.0],["2005-06-14",3601.4231,3887.5467,3582.7632,3881.3264,19.0],["2005-06-15",3788.0258,3856.4468,3756.9254,3775.5857,8.0],["2005-06-16",3794.2456,3800.4659,3694.7243,3738.2651,15.0],["2005-06-17",3744.4846,3881.3262,3676.0641,3719.6045,72.0],["2005-06-20",3383.7211,3800.4663,3352.6207,3800.4663,11.0],["2005-06-21",3738.2651,3756.925,3719.6048,3738.2651,10.0],["2005-06-22",3682.284,3763.1451,3682.284,3707.1646,18.0],["2005-06-23",3682.2843,3713.3847,3638.7439,3638.7439,13.0],["2005-06-24",3582.7632,3713.3845,3582.7632,3601.4231,44.0],["2005-06-27",3582.7632,3781.8055,3582.7632,3601.4231,41.0],["2005-06-28",3700.9441,3707.1644,3607.643,3644.9636,44.0],["2005-06-29",3794.2457,3794.2457,3651.1839,3669.8442,14.0],["2005-06-30",3620.0833,3694.7241,3607.6432,3620.0833,20.0],["2005-07-01",3595.2033,3732.0448,3576.543,3601.4231,44.0],["2005-07-05",3676.0644,3676.0644,3607.6434,3657.4041,13.0],["2005-07-06",3707.165,3788.0256,3657.4043,3788.0256,27.0],["2005-07-07",3856.4468,3856.4468,3744.4854,3794.2461,28.0],["2005-07-08",3725.8244,3881.3262,3725.8244,3769.3652,37.0],["2005-07-11",3707.1646,3937.3073,3676.0643,3862.6665,34.0],["2005-07-12",3918.6466,4310.5114,3750.7047,4179.8896,132.0],["2005-07-13",4105.2492,4155.0099,4049.2687,4086.5889,14.0],["2005-07-14",4161.2288,4167.449,4049.2678,4049.2678,24.0],["2005-07-15",4136.3491,4161.2292,4049.2682,4055.488,12.0],["2005-07-18",4167.4508,4341.613,4074.1496,4316.7324,72.0],["2005-07-19",4354.0523,4354.0523,4198.5504,4291.8516,31.0],["2005-07-20",4242.092,4347.8332,3819.1267,4279.4126,31.0],["2005-07-21",4279.4109,4335.3914,4030.6079,4055.488,121.0],["2005-07-22",4117.6895,4260.7513,4074.1491,4167.4502,46.0],["2005-07-25",4167.4499,4285.6311,4167.4499,4254.5308,45.0],["2005-07-26",4229.6509,4242.0909,4229.6509,4229.6509,1.0],["2005-07-27",4285.6312,4285.6312,4173.6702,4198.5503,6.0],["2005-07-28",4173.6704,4322.952,4173.6704,4229.6509,10.0],["2005-07-29",4179.8904,4266.9717,4105.2496,4266.9717,43.0],["2005-08-01",4347.8319,4441.1331,4279.4114,4416.2529,44.0],["2005-08-02",4497.1139,4509.554,4416.2529,4478.4536,21.0],["2005-08-03",4615.2954,4615.2954,4447.3534,4565.5347,14.0],["2005-08-04",4416.2528,4652.6157,4416.2528,4428.6929,33.0],["2005-08-05",4354.0526,4714.8171,3955.968,4366.4927,66.0],["2005-08-08",4291.8517,4354.0525,4242.091,4273.1914,18.0],["2005-08-09",4273.191,4354.0521,4260.751,4260.751,3.0],["2005-08-10",4279.4116,4279.4116,4273.1914,4273.1914,2.0],["2005-08-11",4229.6509,4341.6123,4117.6894,4229.6509,18.0],["2005-08-12",4229.6509,4279.4115,4217.2108,4235.8711,28.0],["2005-08-15",4235.8712,4341.6124,4105.2495,4273.1914,29.0],["2005-08-16",4198.5503,4584.1949,4198.5503,4416.2529,75.0],["2005-08-17",4354.0522,4360.2724,4273.1911,4310.5117,31.0],["2005-08-18",4260.7514,4304.2919,4248.3114,4266.9717,18.0],["2005-08-19",4441.133,4441.133,4254.5308,4310.5117,9.0],["2005-08-22",4410.0329,4410.0329,4204.7707,4229.6509,11.0],["2005-08-23",4223.4318,4254.5322,3987.0692,4105.2505,53.0],["2005-08-24",4018.1687,4123.9099,4011.9484,4099.0293,17.0],["2005-08-25",4086.5891,4167.4502,4086.5891,4167.4502,0.0],["2005-08-26",4043.048,4167.4495,4043.048,4130.1289,5.0],["2005-08-29",4017.3184,4167.7326,3942.1108,4123.8618,17.0],["2005-08-30",4130.129,4130.129,4011.0511,4042.3875,62.0],["2005-08-31",4011.0512,4073.7239,3942.1111,4036.1201,15.0],["2005-09-01",4017.3191,4061.1899,3979.7153,4017.3191,12.0],["2005-09-02",4073.7244,4167.7334,4067.457,4117.5952,7.0],["2005-09-06",4123.8619,4211.6035,4011.051,4211.6035,10.0],["2005-09-07",4230.4055,4255.4744,4186.5348,4217.8711,5.0],["2005-09-08",4155.1991,4199.0699,4117.5953,4148.9316,18.0],["2005-09-09",4161.4648,4161.4648,4105.0595,4130.1284,2.0],["2005-09-12",4230.4061,4230.4061,4111.3281,4111.3281,13.0],["2005-09-13",4098.7926,4261.7417,4098.7926,4155.1982,17.0],["2005-09-14",4199.0693,4199.0693,4117.5947,4142.6641,23.0],["2005-09-15",4199.0697,4211.6042,3929.5771,3979.7153,48.0],["2005-09-16",4011.0506,4042.387,3891.9727,4004.7832,55.0],["2005-09-19",4098.7933,4174.0009,4098.7933,4117.5952,31.0],["2005-09-20",4224.1373,4255.4736,4111.3268,4199.0684,44.0],["2005-09-21",4199.0696,4199.0696,4136.3969,4186.5352,25.0],["2005-09-22",4136.3969,4249.2078,4117.595,4186.5352,21.0],["2005-09-23",4249.2079,4249.2079,4111.3281,4192.8022,12.0],["2005-09-26",4167.7336,4230.4063,4111.3284,4180.2681,10.0],["2005-09-27",4230.4058,4249.2077,4111.3278,4230.4058,12.0],["2005-09-28",4236.6727,4255.4742,4117.5944,4123.8618,15.0],["2005-09-29",4199.0697,4230.406,4079.9917,4136.397,7.0],["2005-09-30",4136.3976,4387.0883,4086.2593,4224.1392,40.0],["2005-10-03",4224.1392,4236.674,4117.5957,4224.1392,18.0],["2005-10-04",4111.3278,4236.6732,4111.3278,4230.4058,12.0],["2005-10-05",4242.9404,4242.9404,4123.8625,4186.5352,9.0],["2005-10-06",4130.1288,4167.7326,4105.0599,4123.8618,6.0],["2005-10-07",4111.3281,4161.4659,4105.0606,4136.397,19.0],["2005-10-10",4105.0602,4130.1291,4042.3875,4073.7239,23.0],["2005-10-11",4117.5952,4123.8627,4086.2589,4117.5952,6.0],["2005-10-12",4387.0865,4387.0865,4029.8524,4130.1284,13.0],["2005-10-13",4130.1294,4387.0876,4011.0515,4023.5859,14.0],["2005-10-14",4011.0516,4079.9917,3791.6972,3841.8354,22.0],["2005-10-17",3810.4989,4098.793,3810.4989,4086.2585,27.0],["2005-10-18",4186.5348,4217.8711,4098.7928,4217.8711,31.0],["2005-10-19",4261.7422,4261.7422,4180.2676,4205.3369,7.0],["2005-10-20",4355.7513,4387.0876,4079.9917,4161.4658,30.0],["2005-10-21",4255.4747,4255.4747,4079.9915,4098.793,10.0],["2005-10-24",4199.0697,4217.8715,4105.0606,4136.397,8.0],["2005-10-25",4167.733,4180.2675,4092.5259,4092.5259,4.0],["2005-10-26",4217.8717,4217.8717,4092.5263,4117.5952,8.0],["2005-10-27",4180.2678,4180.2678,4086.2588,4111.3281,5.0],["2005-10-28",4199.0697,4199.0697,3967.1809,3979.7153,11.0],["2005-10-31",4011.0513,4192.8019,3898.2404,4142.6641,21.0],["2005-11-01",4180.2674,4180.2674,4036.1201,4036.1201,5.0],["2005-11-02",4061.1898,4161.4658,3985.9827,4161.4658,30.0],["2005-11-03",4186.5351,4186.5351,4098.7931,4105.0605,13.0],["2005-11-04",4086.2585,4167.7331,4079.9915,4098.793,4.0],["2005-11-07",4086.2584,4199.0693,4086.2584,4142.6641,21.0],["2005-11-08",4142.6638,4217.871,4142.6638,4211.6035,6.0],["2005-11-09",4180.2665,4199.0684,4123.8612,4199.0684,8.0],["2005-11-10",4199.0684,4217.8702,4136.3957,4199.0684,34.0],["2005-11-11",4199.07,4211.6044,4161.4662,4180.2681,17.0],["2005-11-14",4199.0684,4230.4047,4155.1976,4199.0684,11.0],["2005-11-15",4180.2679,4180.2679,4079.9919,4117.5952,18.0],["2005-11-16",4073.7246,4073.7246,3146.1688,3271.5142,150.0],["2005-11-17",3258.9792,3284.0484,3227.6429,3258.9792,20.0],["2005-11-18",3227.6429,3415.6609,2914.2795,3415.6609,77.0],["2005-11-21",3415.6611,3584.8772,3415.6611,3478.3337,54.0],["2005-11-22",3616.214,3628.7485,3528.4724,3597.4121,34.0],["2005-11-23",3597.4114,3603.6788,3522.2042,3528.4717,19.0],["2005-11-25",3603.6791,3603.6791,3459.5319,3478.3337,12.0],["2005-11-28",3478.3337,3478.3337,3269.6336,3288.6064,28.0],["2005-11-29",3472.0096,3472.0096,3383.4701,3421.4155,9.0],["2005-11-30",3592.1698,3807.1939,3522.603,3566.8728,50.0],["2005-12-01",3490.9822,3642.7643,3130.5004,3301.2549,49.0],["2005-12-02",3288.6063,3427.7396,3288.6063,3326.5518,19.0],["2005-12-05",3383.4701,3383.4701,3275.958,3288.6064,5.0],["2005-12-06",3275.9582,3351.849,3200.0671,3256.9854,23.0],["2005-12-07",3256.9851,3256.9851,3054.6094,3200.0669,39.0],["2005-12-08",3174.77,3294.9306,3168.4458,3219.0398,15.0],["2005-12-09",3332.8758,3332.8758,3162.1213,3225.3638,17.0],["2005-12-12",3326.5514,3326.5514,3168.4453,3174.7695,17.0],["2005-12-13",3193.7424,3256.9848,3162.1212,3250.6606,24.0],["2005-12-14",3383.4701,3383.4701,3098.8791,3219.0398,29.0],["2005-12-15",3275.9578,3275.9578,3168.4456,3231.688,9.0],["2005-12-16",3174.7699,3238.0123,3098.8791,3206.3911,19.0],["2005-12-19",3206.3914,3244.3371,3155.7976,3155.7976,18.0],["2005-12-20",3219.0397,3269.6335,3098.879,3130.5002,22.0],["2005-12-21",3193.7426,3238.0122,3117.8517,3231.688,23.0],["2005-12-22",3231.6884,3326.552,3181.0946,3269.6338,30.0],["2005-12-23",3339.2002,3339.2002,3111.5273,3168.4456,40.0],["2005-12-27",3098.8787,3256.9848,3067.2575,3174.7695,27.0],["2005-12-28",3105.2029,3244.3364,3105.2029,3174.7695,19.0],["2005-12-29",3111.5279,3351.8492,3111.5279,3313.9038,34.0],["2005-12-30",3320.2276,3377.1458,3162.1215,3326.5518,47.0],["2006-01-03",3383.4698,3383.4698,3193.7426,3351.8486,12.0],["2006-01-04",3351.8492,3377.1462,3307.5796,3313.9038,12.0],["2006-01-05",3427.7396,3427.7396,3294.9305,3326.5518,17.0],["2006-01-06",3415.0912,3415.0912,3263.3093,3332.876,17.0],["2006-01-09",3282.2817,3415.0908,3282.2817,3345.5242,22.0],["2006-01-10",3415.0913,3415.0913,3339.2005,3408.7671,16.0],["2006-01-11",3358.1726,3415.0908,3345.5242,3345.5242,25.0],["2006-01-12",3408.7673,3408.7673,3238.0126,3263.3096,23.0],["2006-01-13",3181.0942,3326.5516,3181.0942,3231.688,14.0],["2006-01-17",3313.9035,3326.5519,3244.3368,3294.9307,13.0],["2006-01-18",3351.8486,3402.4426,3263.3092,3339.2002,21.0],["2006-01-19",3263.309,3320.2273,3231.6878,3250.6606,21.0],["2006-01-20",3231.6885,3294.9309,3219.0401,3238.0127,16.0],["2006-01-23",3238.0122,3313.9032,3231.688,3231.688,16.0],["2006-01-24",3320.2277,3320.2277,3174.7701,3244.3369,19.0],["2006-01-25",3320.2273,3320.2273,3187.4182,3193.7424,4.0],["2006-01-26",3307.5791,3307.5791,3098.879,3130.5002,37.0],["2006-01-27",3130.5005,3320.2278,3098.8793,3269.6338,67.0],["2006-01-30",3377.1462,3377.1462,3275.9584,3313.9038,42.0],["2006-01-31",3351.849,3370.8218,3307.5794,3320.2278,3.0],["2006-02-01",3377.1459,3377.1459,3256.9852,3288.6064,11.0],["2006-02-02",3238.012,3351.8484,3162.1211,3174.7695,22.0],["2006-02-03",3288.6066,3288.6066,3162.1217,3269.6338,18.0],["2006-02-06",3174.7697,3256.9849,2959.7456,3212.7153,83.0],["2006-02-07",3275.9578,3301.2546,3022.9881,3168.4456,29.0],["2006-02-08",3256.9849,3256.9849,3079.9061,3086.2305,9.0],["2006-02-09",3004.0155,3238.0124,3004.0155,3162.1216,13.0],["2006-02-10",3200.0666,3206.3908,3035.6364,3187.4182,8.0],["2006-02-13",3193.7429,3256.9854,3041.961,3256.9854,14.0],["2006-02-14",3256.9852,3275.958,3098.8792,3162.1216,15.0],["2006-02-15",3130.5004,3212.7156,3098.8792,3162.1216,7.0],["2006-02-16",3162.1214,3275.9579,3098.879,3124.176,36.0],["2006-02-17",3048.2848,3193.7424,3048.2848,3193.7424,8.0],["2006-02-21",3269.634,3396.1188,3130.5007,3313.9038,72.0],["2006-02-22",3351.8485,3351.8485,3174.7696,3187.4182,35.0],["2006-02-23",3130.5,3263.309,3130.5,3250.6606,7.0],["2006-02-24",3269.6333,3269.6333,3162.1212,3193.7424,11.0],["2006-02-27",3136.8243,3174.7697,3004.0152,3086.2305,46.0],["2006-02-28",3263.309,3263.309,3048.2848,3067.2576,42.0],["2006-03-01",3073.5817,3225.3636,3067.2575,3181.094,19.0],["2006-03-02",3168.4456,3256.985,3168.4456,3231.688,72.0],["2006-03-03",3225.3637,3225.3637,3162.1213,3212.7153,16.0],["2006-03-06",3269.6339,3415.0916,3212.7158,3415.0916,64.0],["2006-03-07",3504.6252,3517.4157,3344.7427,3344.7427,29.0],["2006-03-08",3357.5335,3600.5551,3357.5335,3555.7878,45.0],["2006-03-09",3568.5786,3613.3456,3421.4866,3568.5786,24.0],["2006-03-10",3613.3455,3632.5315,3434.277,3504.6255,31.0],["2006-03-13",3600.5551,3677.2987,3511.0209,3587.7644,28.0],["2006-03-14",3677.2986,3741.2516,3613.3456,3677.2986,15.0],["2006-03-15",3638.9269,3766.833,3638.9269,3754.0425,16.0],["2006-03-16",3766.8328,3798.8093,3754.0423,3773.2283,24.0],["2006-03-17",3798.8097,3798.8097,3383.1152,3683.6946,36.0],["2006-03-20",3901.1344,3901.1344,3645.3223,3670.9033,44.0],["2006-03-21",3805.2046,3824.3906,3690.0891,3805.2046,23.0],["2006-03-22",3837.1812,3837.1812,3677.2986,3709.2751,38.0],["2006-03-23",3786.0186,3805.2046,3709.2751,3792.4141,20.0],["2006-03-24",3395.9053,3837.1812,3395.9053,3709.2751,22.0],["2006-03-27",3101.7215,3837.1813,3101.7215,3773.2283,25.0],["2006-03-28",3741.2519,3837.1815,3677.2989,3715.6709,16.0],["2006-03-29",3817.9953,3817.9953,3702.8798,3773.2283,5.0],["2006-03-30",3786.0188,3817.9953,3645.3222,3773.2283,19.0],["2006-03-31",3773.2281,3805.2046,3619.7408,3805.2046,13.0],["2006-04-03",3805.2047,3837.1812,3709.2752,3734.8562,21.0],["2006-04-04",3734.8562,3798.8092,3690.0892,3709.2751,8.0],["2006-04-05",3741.2518,3811.6003,3741.2518,3773.2283,11.0],["2006-04-06",3773.2281,3773.2281,3613.3456,3664.5081,18.0],["2006-04-07",3722.0658,3824.3908,3722.0658,3779.6238,46.0],["2006-04-10",3837.1813,3837.1813,3709.2752,3773.2283,33.0],["2006-04-11",3709.2752,3766.8327,3690.0892,3728.4612,10.0],["2006-04-12",3741.2517,3741.2517,3562.1832,3594.1597,19.0],["2006-04-13",3581.3688,3728.4609,3485.4393,3702.8794,22.0],["2006-04-17",3741.2517,3741.2517,3555.7879,3709.2751,14.0],["2006-04-18",3555.7879,3741.2517,3555.7879,3594.1597,32.0],["2006-04-19",3536.6017,3805.2043,3536.6017,3760.4373,57.0],["2006-04-20",3837.1812,3869.1577,3632.5316,3709.2751,21.0],["2006-04-21",3741.2518,3786.0188,3613.3457,3626.1362,19.0],["2006-04-24",3709.2753,3709.2753,3613.3458,3670.9033,27.0],["2006-04-25",3709.2756,3709.2756,3613.3461,3683.6946,18.0],["2006-04-26",3511.0207,3696.4845,3511.0207,3619.7407,16.0],["2006-04-27",3613.3458,3702.8799,3613.3458,3690.0894,7.0],["2006-04-28",3613.3453,3709.2749,3613.3453,3702.8794,22.0],["2006-05-01",3702.8801,3798.8097,3542.9978,3683.6946,17.0],["2006-05-02",3587.7646,3606.9506,3517.4163,3549.3928,24.0],["2006-05-03",3568.5787,3677.2988,3562.1832,3632.5317,27.0],["2006-05-04",3587.7645,3658.1128,3581.3693,3658.1128,9.0],["2006-05-05",3670.9028,3670.9028,3613.3453,3651.7173,12.0],["2006-05-08",3670.9033,3702.8798,3626.1363,3670.9033,15.0],["2006-05-09",3664.5083,3702.8799,3626.1363,3690.0894,23.0],["2006-05-10",3677.2986,3677.2986,3619.7408,3677.2986,39.0],["2006-05-11",3677.2986,3677.2986,3587.7643,3677.2986,20.0],["2006-05-12",3677.2986,3677.2986,3517.416,3517.416,31.0],["2006-05-15",3549.3926,3606.9504,3536.6021,3594.1597,12.0],["2006-05-16",3600.5551,3613.3456,3523.8113,3555.7878,4.0],["2006-05-17",3517.4161,3562.1831,3517.4161,3562.1831,3.0],["2006-05-18",3517.4161,3568.5786,3517.4161,3562.1831,5.0],["2006-05-19",3562.1831,3568.5785,3517.416,3530.2065,11.0],["2006-05-22",3517.4164,3574.9741,3517.4164,3574.9741,7.0],["2006-05-23",3517.4162,3638.9268,3517.4162,3638.9268,13.0],["2006-05-24",3549.3926,3594.1596,3542.9973,3555.7878,6.0],["2006-05-25",3517.416,3581.369,3517.416,3523.8113,5.0],["2006-05-26",3517.4161,3632.5316,3517.4161,3587.7644,8.0],["2006-05-30",3587.7642,3626.136,3587.7642,3619.7407,6.0],["2006-05-31",3587.7645,3606.9505,3229.6276,3357.5337,56.0],["2006-06-01",3357.5336,3357.5336,3216.8371,3325.5571,51.0],["2006-06-02",3229.6277,3229.6277,3101.7217,3108.1169,73.0],["2006-06-05",3287.1854,3287.1854,3120.9075,3178.4651,68.0],["2006-06-06",3178.4651,3255.2089,3108.1168,3197.6511,89.0],["2006-06-07",3261.6043,3267.9995,3178.4652,3267.9995,15.0],["2006-06-08",3267.9995,3274.3947,3197.6512,3223.2324,19.0],["2006-06-09",3376.7196,3383.1148,3248.8135,3299.9758,12.0],["2006-06-12",3177.0355,3358.2107,3177.0355,3254.6821,20.0],["2006-06-13",3235.2706,3293.5056,3144.683,3164.0947,19.0],["2006-06-14",3118.8006,3118.8006,3034.6837,3105.8596,31.0],["2006-06-15",3170.5649,3183.5059,3105.8595,3170.5649,22.0],["2006-06-16",3170.5648,3222.3292,3170.5648,3202.9175,15.0],["2006-06-19",3235.2706,3235.2706,3034.6838,3079.9775,14.0],["2006-06-20",3034.684,3189.9771,3034.684,3189.9771,10.0],["2006-06-21",3112.33,3183.5059,3112.33,3183.5059,3.0],["2006-06-22",3189.9766,3189.9766,3118.8004,3138.2122,5.0],["2006-06-23",3189.9768,3189.9768,2982.9194,2995.8606,46.0],["2006-06-26",2982.9194,3138.2124,2982.9194,2989.3899,15.0],["2006-06-27",3073.5071,3073.5071,2995.8607,3028.2134,10.0],["2006-06-28",3073.5067,3112.3299,3015.2718,3047.6245,8.0],["2006-06-29",3008.8013,3144.6826,3008.8013,3099.3889,6.0],["2006-06-30",3105.8598,3125.2715,3021.7427,3021.7427,19.0],["2006-07-03",3021.7422,3086.4476,3002.3307,3015.2717,7.0],["2006-07-05",3008.8013,3164.0943,3008.8013,3047.6245,19.0],["2006-07-06",3131.7419,3177.0356,3060.566,3086.448,10.0],["2006-07-07",3073.5071,3079.9776,3008.8017,3067.0366,26.0],["2006-07-10",3073.5072,3183.5063,3067.0367,3151.1536,44.0],["2006-07-11",3157.6242,3215.8589,3079.9775,3079.9775,23.0],["2006-07-12",3183.5058,3235.2702,3164.0943,3202.9175,27.0],["2006-07-13",3274.0938,3274.0938,3177.0357,3215.8589,22.0],["2006-07-14",3248.2114,3261.1526,3209.3882,3248.2114,19.0],["2006-07-17",3267.6235,3319.3879,3092.9189,3189.9771,31.0],["2006-07-18",3189.9772,3228.8004,3079.9778,3118.801,11.0],["2006-07-19",3151.1532,3235.2703,3125.2712,3138.2122,11.0],["2006-07-20",3235.2703,3319.3874,3235.2703,3235.2703,5.0],["2006-07-21",3144.6828,3215.8587,3073.5069,3157.624,8.0],["2006-07-24",3086.4477,3151.1531,3079.9772,3099.3889,10.0],["2006-07-25",3067.0366,3099.3893,3067.0366,3073.5071,3.0],["2006-07-26",3028.2135,3131.7422,3002.3313,3092.9189,17.0],["2006-07-27",3028.2133,3131.742,3008.8016,3034.6838,4.0],["2006-07-28",3002.3312,3086.4481,3002.3312,3028.2134,9.0],["2006-07-31",3073.5071,3118.8008,3028.2134,3028.2134,9.0],["2006-08-01",3015.2719,3015.2719,2976.4487,2982.9192,8.0],["2006-08-02",2976.4487,2982.9192,2924.6843,2982.9192,18.0],["2006-08-03",2957.0372,3021.7426,2957.0372,2995.8606,8.0],["2006-08-04",2957.0372,3092.9187,2957.0372,3086.448,7.0],["2006-08-07",3073.5069,3073.5069,3008.8015,3060.5659,9.0],["2006-08-08",3021.7425,3112.3301,2957.0371,2957.0371,17.0],["2006-08-09",2937.6257,3060.566,2905.273,2989.3899,21.0],["2006-08-10",2918.2138,3079.9773,2918.2138,2982.9192,10.0],["2006-08-11",2950.5662,3008.8011,2853.5081,2898.802,6.0],["2006-08-14",2834.0974,2963.5082,2762.9212,2795.2739,19.0],["2006-08-15",2795.2738,2872.9204,2782.3328,2827.6265,23.0],["2006-08-16",2762.921,3002.3311,2762.921,2989.3899,6.0],["2006-08-17",3021.7428,3028.2135,2911.7437,2911.7437,10.0],["2006-08-18",2976.4489,2982.9194,2749.98,2944.0962,38.0],["2006-08-21",2847.0381,3138.2124,2834.0971,3041.1543,48.0],["2006-08-22",2976.449,3138.2125,2944.0963,3073.5071,32.0],["2006-08-23",3041.1542,3125.2713,3015.272,3105.8596,12.0],["2006-08-24",3054.0948,3060.5655,2840.5671,2898.802,39.0],["2006-08-25",2834.0967,2879.3904,2717.6269,2737.0386,80.0],["2006-08-28",2859.9793,2859.9793,2769.3918,2769.3918,9.0],["2006-08-29",2594.687,2788.8033,2594.687,2782.3328,15.0],["2006-08-30",2853.5085,2879.3907,2814.6853,2872.9202,84.0],["2006-08-31",2898.8023,3028.2131,2879.3906,2982.9192,33.0],["2006-09-01",3022.2544,3068.1456,3022.2544,3061.5896,11.0],["2006-09-05",3068.146,3120.5928,3035.3666,3120.5928,28.0],["2006-09-06",3120.5927,3120.5927,3022.2546,3094.3691,6.0],["2006-09-07",3081.2572,3114.0365,3015.6985,3087.813,11.0],["2006-09-08",3127.1484,3140.2603,3061.5897,3140.2603,42.0],["2006-09-11",3140.2603,3140.2603,3022.2546,3022.2546,9.0],["2006-09-12",3028.8104,3133.7045,3028.8104,3127.1484,14.0],["2006-09-13",3166.4839,3166.4839,3048.4782,3081.2576,14.0],["2006-09-14",3015.699,3107.4812,2963.252,3107.4812,15.0],["2006-09-15",3140.2603,3159.9277,3002.5871,3140.2603,13.0],["2006-09-18",3146.8162,3153.372,3002.5872,3094.3691,8.0],["2006-09-19",3166.4836,3166.4836,2976.3634,3002.5869,24.0],["2006-09-20",3107.4811,3120.5927,2950.1402,3081.2576,13.0],["2006-09-21",3055.0341,3114.0369,3022.2547,3028.8105,10.0],["2006-09-22",3055.0341,3094.3692,3022.2547,3028.8105,4.0],["2006-09-25",3022.2546,3081.2574,3022.2546,3068.1458,11.0],["2006-09-26",3022.2548,3068.146,3022.2548,3035.3667,6.0],["2006-09-27",3035.3663,3081.2573,3035.3663,3061.5896,7.0],["2006-09-28",3022.2548,3081.2576,3022.2548,3048.4783,8.0],["2006-09-29",3081.2574,3114.0367,3068.1457,3100.925,13.0],["2006-10-02",3323.8246,3323.8246,3022.2547,3081.2576,17.0],["2006-10-03",3120.5927,3159.9279,3028.8105,3028.8105,13.0],["2006-10-04",3028.8104,3146.8161,2963.2517,3015.6987,23.0],["2006-10-05",3002.5874,3127.1487,2989.4755,3107.4812,14.0],["2006-10-06",3068.1458,3107.481,3009.143,3055.0339,16.0],["2006-10-09",3133.7042,3133.7042,3048.4778,3087.813,20.0],["2006-10-10",3140.2606,3146.8164,3087.8136,3146.8164,9.0],["2006-10-11",3048.4781,3173.0396,3048.4781,3127.1484,18.0],["2006-10-12",3100.9252,3166.4838,3055.034,3074.7017,13.0],["2006-10-13",2996.0309,3146.816,2996.0309,3114.0366,20.0],["2006-10-16",3087.8134,3127.1485,3009.1431,3081.2576,24.0],["2006-10-17",3081.2575,3140.2603,3028.8105,3094.3691,13.0],["2006-10-18",3114.0367,3140.2603,3048.4781,3140.2603,11.0],["2006-10-19",3100.9253,3120.5928,3048.4783,3120.5928,5.0],["2006-10-20",3028.8104,3140.2603,3028.8104,3127.1484,14.0],["2006-10-23",3140.2607,3186.1516,3094.3695,3133.7048,22.0],["2006-10-24",3159.928,3159.928,3100.9254,3107.4812,12.0],["2006-10-25",3114.0369,3192.7072,3015.6989,3028.8105,22.0],["2006-10-26",3015.6988,3100.9252,3015.6988,3022.2546,18.0],["2006-10-27",3087.8134,3140.2604,3015.6989,3028.8105,11.0],["2006-10-30",2996.0312,3100.9252,2963.2518,3041.9224,50.0],["2006-10-31",3074.7014,3074.7014,2969.8076,2969.8076,10.0],["2006-11-01",3009.143,3048.4782,3002.5872,3022.2546,3.0],["2006-11-02",2950.1403,3061.5899,2950.1403,2996.0312,11.0],["2006-11-03",2950.1403,3048.4783,2950.1403,3035.3667,36.0],["2006-11-06",3022.2547,3048.4782,2950.1402,3041.9224,35.0],["2006-11-07",3055.0341,3061.5899,2976.3638,2996.0312,46.0],["2006-11-08",2950.1403,3002.5873,2950.1403,2996.0312,11.0],["2006-11-09",3041.9224,3061.5899,2976.3637,3028.8105,5.0],["2006-11-10",2982.9193,3055.0338,2950.1399,2989.4751,11.0],["2006-11-13",3061.5898,3061.5898,2950.1401,3055.0339,19.0],["2006-11-14",3055.0339,3055.0339,2950.1401,3015.6987,17.0],["2006-11-15",3146.8161,3146.8161,2956.6959,2982.9194,51.0],["2006-11-16",3015.6987,3022.2545,2937.0284,2976.3635,33.0],["2006-11-17",2950.1403,2989.4754,2799.3552,2851.8022,67.0],["2006-11-20",2845.2465,3015.699,2845.2465,2891.1375,51.0],["2006-11-21",2819.0228,2923.9167,2819.0228,2864.9138,26.0],["2006-11-22",2897.6929,2982.9193,2851.8019,2969.8076,38.0],["2006-11-24",2976.3635,2976.3635,2858.3578,2976.3635,9.0],["2006-11-27",3082.6622,3082.6622,2856.7774,2923.2141,66.0],["2006-11-28",2889.9958,2943.1452,2863.4211,2896.6394,10.0],["2006-11-29",2876.7086,2876.7086,2790.3408,2843.4902,99.0],["2006-11-30",2909.927,2976.3636,2909.927,2963.0762,58.0],["2006-12-01",2936.5015,2956.4326,2843.4904,2903.2832,11.0],["2006-12-04",2923.2142,2943.1453,2783.6972,2836.8464,53.0],["2006-12-05",2816.9154,2883.3521,2796.9843,2883.3521,37.0],["2006-12-06",2883.3522,2909.9269,2816.9155,2816.9155,35.0],["2006-12-07",2763.7661,2909.9269,2763.7661,2843.4902,35.0],["2006-12-08",2863.4211,2889.9958,2750.4789,2790.3408,12.0],["2006-12-11",2803.6281,2863.4212,2757.1225,2810.272,22.0],["2006-12-12",2830.2027,2870.0646,2777.0535,2777.0535,20.0],["2006-12-13",2823.5593,2850.134,2803.6282,2850.134,25.0],["2006-12-14",2883.3521,2883.3521,2770.4096,2777.0535,21.0],["2006-12-15",2790.3407,2803.6279,2777.0534,2803.6279,39.0],["2006-12-18",2823.5587,2836.846,2757.1221,2757.1221,54.0],["2006-12-19",2757.1227,2823.5594,2757.1227,2763.7664,24.0],["2006-12-20",2770.4098,2823.5592,2757.1225,2783.6973,31.0],["2006-12-21",2783.6974,2856.7777,2717.2607,2743.8354,49.0],["2006-12-22",2703.9728,2757.1222,2684.0419,2690.6855,66.0],["2006-12-26",2717.2606,2723.9042,2697.3295,2710.6169,43.0],["2006-12-27",2737.1915,2757.1226,2710.617,2730.5479,59.0],["2006-12-28",2757.1226,2757.1226,2703.9731,2730.5479,42.0],["2006-12-29",2703.973,2823.5591,2697.3293,2796.9844,61.0],["2007-01-03",2863.4212,2883.3523,2710.6169,2710.6169,57.0],["2007-01-04",2737.1912,2863.4209,2730.5475,2863.4209,23.0],["2007-01-05",2830.2028,2863.4212,2823.5592,2836.8464,33.0],["2007-01-08",2823.5591,2909.9269,2823.5591,2896.6394,35.0],["2007-01-09",2889.9957,2983.0071,2889.9957,2976.3635,28.0],["2007-01-10",2976.3637,2983.0073,2916.5706,2956.4326,15.0],["2007-01-11",2983.007,3115.8804,2923.214,3115.8804,79.0],["2007-01-12",3036.1564,3155.7425,3036.1564,3095.9495,26.0],["2007-01-16",3155.7425,3155.7425,3049.4438,3049.4438,36.0],["2007-01-17",3049.4438,3135.8113,3022.8691,3029.5127,28.0],["2007-01-18",3022.8688,3089.3055,3009.5815,3009.5815,22.0],["2007-01-19",3009.5821,3022.8694,2889.996,3022.8694,7.0],["2007-01-22",3009.582,3109.237,3009.582,3089.3059,17.0],["2007-01-23",3089.3058,3089.3058,2989.6507,3029.5127,13.0],["2007-01-24",2989.6506,3036.1562,2943.145,2943.145,18.0],["2007-01-25",2903.2831,2943.1453,2830.2028,2836.8464,29.0],["2007-01-26",2856.7773,2936.5013,2830.2026,2883.3521,20.0],["2007-01-29",2856.7777,3002.9384,2856.7777,2889.9961,37.0],["2007-01-30",2916.5706,3056.0876,2889.9958,2916.5706,34.0],["2007-01-31",2956.4324,2989.6507,2863.421,2983.0071,27.0],["2007-02-01",2989.6507,3155.7424,2963.076,3155.7424,20.0],["2007-02-02",3175.6737,3175.6737,3002.9382,3109.2371,38.0],["2007-02-05",3135.8114,3135.8114,3029.5128,3069.3748,23.0],["2007-02-06",3049.4441,3115.8808,3049.4441,3076.0188,13.0],["2007-02-07",3042.8005,3122.5244,3029.513,3076.0188,16.0],["2007-02-08",3056.0876,3089.306,3056.0876,3082.6624,15.0],["2007-02-09",3062.7313,3102.5932,3056.0876,3056.0876,29.0],["2007-02-12",3082.6624,3102.5933,3049.4441,3076.0188,12.0],["2007-02-13",3109.2371,3109.2371,3076.0187,3082.6624,21.0],["2007-02-14",3109.237,3115.8806,3062.7312,3089.3059,24.0],["2007-02-15",3115.8806,3115.8806,2989.6508,3069.3748,27.0],["2007-02-16",3042.8004,3135.8116,2989.651,3002.9382,25.0],["2007-02-20",3076.0187,3076.0187,2996.2945,3036.1565,15.0],["2007-02-21",3022.8694,3089.306,3022.8694,3076.0188,28.0],["2007-02-22",3069.3748,3076.0187,2936.5014,2989.6509,34.0],["2007-02-23",2963.0759,3049.4437,2943.145,2943.145,19.0],["2007-02-26",3029.5128,3049.4439,2943.1453,2989.6509,28.0],["2007-02-27",3022.8694,3049.4441,2943.1454,3022.8694,15.0],["2007-02-28",2976.3636,3049.4439,2976.3636,2989.6509,10.0],["2007-03-01",2956.4328,3002.9384,2929.8581,2936.5017,13.0],["2007-03-02",2956.4325,2996.2944,2916.5705,2923.2141,18.0],["2007-03-05",2909.743,2950.1563,2876.0654,2876.0654,15.0],["2007-03-06",2923.214,2929.9494,2876.0652,2903.0073,10.0],["2007-03-07",2896.2722,2903.0077,2862.5946,2869.3301,15.0],["2007-03-08",2909.7429,2909.7429,2869.3299,2882.801,13.0],["2007-03-09",2896.2722,2903.0077,2855.8591,2869.3301,10.0],["2007-03-12",2855.8591,2896.2722,2761.5619,2869.3301,59.0],["2007-03-13",2889.5366,2916.4788,2795.2394,2916.4788,64.0],["2007-03-14",2929.9498,2997.3049,2801.9749,2855.8591,47.0],["2007-03-15",2963.627,2963.627,2889.5364,2903.0073,28.0],["2007-03-16",2929.9496,2936.6851,2903.0075,2936.6851,13.0],["2007-03-19",2916.4787,2943.4206,2815.446,2849.1235,20.0],["2007-03-20",2855.859,2855.859,2808.7102,2835.6523,13.0],["2007-03-21",2849.1237,2903.0077,2842.388,2855.8591,7.0],["2007-03-22",2835.6523,2849.1235,2801.9748,2835.6523,14.0],["2007-03-23",2835.6524,2849.1235,2822.1814,2849.1235,17.0],["2007-03-26",2855.8592,2855.8592,2801.975,2808.7104,32.0],["2007-03-27",2795.2394,2828.917,2775.0327,2788.5039,19.0],["2007-03-28",2781.7681,2801.9745,2775.0324,2795.239,17.0],["2007-03-29",2775.0326,2788.5038,2748.0907,2754.8262,38.0],["2007-03-30",2768.297,2795.2391,2754.8261,2775.0325,17.0],["2007-04-02",2768.2972,2808.7103,2754.8263,2761.5618,14.0],["2007-04-03",2761.5619,2788.504,2761.5619,2781.7686,10.0],["2007-04-04",2761.5615,2795.2391,2754.8261,2775.0325,23.0],["2007-04-05",2795.2395,2828.9171,2795.2395,2808.7104,34.0],["2007-04-09",2788.5036,2808.7101,2741.3549,2775.0325,17.0],["2007-04-10",2761.5619,2768.2974,2721.1488,2768.2974,23.0],["2007-04-11",2788.504,2788.504,2721.1488,2741.3552,15.0],["2007-04-12",2741.355,2741.355,2721.1486,2727.884,9.0],["2007-04-13",2781.7681,2828.9167,2727.8839,2734.6194,28.0],["2007-04-16",2721.1488,2788.504,2721.1488,2768.2974,8.0],["2007-04-17",2748.0908,2795.2393,2721.1487,2748.0908,16.0],["2007-04-18",2727.8839,2775.0324,2721.1484,2734.6194,16.0],["2007-04-19",2788.5037,2788.5037,2727.884,2727.884,16.0],["2007-04-20",2754.8261,2775.0325,2734.6194,2775.0325,7.0],["2007-04-23",2748.0908,2761.5618,2714.4132,2761.5618,103.0],["2007-04-24",2781.7682,2896.2719,2714.4131,2842.3877,54.0],["2007-04-25",2801.9749,2970.3628,2801.9749,2943.4207,112.0],["2007-04-26",2903.0074,2936.685,2808.7102,2882.801,15.0],["2007-04-27",2882.8012,2896.2722,2808.7104,2869.3301,14.0],["2007-04-30",2909.7429,2923.214,2828.9168,2842.3877,9.0],["2007-05-01",2869.3299,2882.801,2862.5944,2882.801,4.0],["2007-05-02",2862.5943,2909.7428,2815.4458,2815.4458,5.0],["2007-05-03",2929.9494,3098.3373,2903.0073,2903.0073,63.0],["2007-05-04",2956.8918,3064.66,2896.2721,2990.5693,33.0],["2007-05-07",3030.9823,3078.1308,2923.2141,2923.2141,31.0],["2007-05-08",2909.7429,3051.1889,2909.7429,3024.2468,22.0],["2007-05-09",3037.7179,3037.7179,2997.3048,3017.5115,39.0],["2007-05-10",3057.9244,3064.6599,2963.6271,3010.7756,33.0],["2007-05-11",3004.0403,3024.247,2909.7431,2916.4788,17.0],["2007-05-14",2963.6274,3064.6601,2963.6274,3037.718,27.0],["2007-05-15",3091.602,3091.602,2916.4786,2936.6851,22.0],["2007-05-16",3017.5115,3091.6022,2936.6852,2970.3628,14.0],["2007-05-17",2970.3627,3084.8666,2956.8917,2963.6272,15.0],["2007-05-18",2943.4205,2997.3047,2936.685,2983.8337,9.0],["2007-05-21",3037.7179,3037.7179,2916.4787,2990.5693,11.0],["2007-05-22",2936.6853,2977.0984,2882.8013,2977.0984,10.0],["2007-05-23",2977.0985,2977.0985,2896.2724,2929.95,5.0],["2007-05-24",2956.8918,3064.66,2956.8918,3044.4534,11.0],["2007-05-25",3010.7757,3044.4532,3004.0402,3024.2468,9.0],["2007-05-29",3030.9826,3037.7181,2963.6274,2977.0984,12.0],["2007-05-30",3044.4535,3044.4535,2923.2143,3037.718,10.0],["2007-05-31",3064.6602,3064.6602,2977.0984,2977.0984,13.0],["2007-06-01",2990.5696,3037.7181,2950.1565,2977.0984,19.0],["2007-06-04",2970.3628,3051.1892,2963.6274,3037.718,8.0],["2007-06-05",3010.7758,3051.1891,3010.7758,3030.9824,4.0],["2007-06-06",3057.9247,3057.9247,3017.5116,3037.718,12.0],["2007-06-07",3071.3956,3071.3956,2977.0983,2997.3049,30.0],["2007-06-08",2956.8918,3098.3376,2929.9497,3030.9824,29.0],["2007-06-11",3099.2476,3106.0741,2921.7577,2935.4106,38.0],["2007-06-12",2914.9312,3017.3292,2914.9312,2914.9312,18.0],["2007-06-13",2914.9311,2976.37,2901.2782,2962.717,8.0],["2007-06-14",2914.9312,2990.0233,2908.1047,2908.1047,28.0],["2007-06-15",2908.1046,2976.37,2908.1046,2942.2373,17.0],["2007-06-18",2908.1046,2935.4108,2880.7984,2894.4517,32.0],["2007-06-19",2887.6252,2928.5844,2873.972,2887.6252,18.0],["2007-06-20",2921.7579,2921.7579,2901.2782,2914.9312,7.0],["2007-06-21",2901.2782,2928.5843,2894.4517,2894.4517,31.0],["2007-06-22",2867.1454,2996.8497,2867.1454,2990.0232,14.0],["2007-06-25",3003.6763,3003.6763,2901.2783,2928.5845,12.0],["2007-06-26",2935.4108,2935.4108,2901.2781,2901.2781,9.0],["2007-06-27",2873.9719,2935.4108,2873.9719,2901.2781,15.0],["2007-06-28",2901.2782,2921.7579,2785.2272,2819.3599,37.0],["2007-06-29",2867.1457,2901.2784,2805.7068,2846.666,9.0],["2007-07-02",2833.0127,2846.6657,2751.0944,2785.2271,18.0],["2007-07-03",2751.0943,2846.6656,2751.0943,2812.533,15.0],["2007-07-05",2785.2271,2826.1863,2764.7474,2798.8801,5.0],["2007-07-06",2785.227,2819.3597,2778.4003,2812.533,24.0],["2007-07-09",2785.227,2819.3597,2785.227,2812.533,12.0],["2007-07-10",2771.5741,2853.4927,2757.9211,2757.9211,19.0],["2007-07-11",2771.574,2819.3599,2771.574,2792.0537,6.0],["2007-07-12",2798.8802,2887.6252,2778.4005,2819.3599,18.0],["2007-07-13",2792.0537,2826.1864,2771.574,2792.0537,12.0],["2007-07-16",2771.5739,2812.533,2771.5739,2805.7065,11.0],["2007-07-17",2819.3598,2819.3598,2778.4004,2778.4004,16.0],["2007-07-18",2798.8802,2798.8802,2771.574,2792.0537,13.0],["2007-07-19",2798.8802,2819.3599,2798.8802,2819.3599,14.0],["2007-07-20",2805.7068,2935.4111,2751.0947,2757.9211,36.0],["2007-07-23",2764.7475,2826.1864,2764.7475,2792.0537,9.0],["2007-07-24",2805.7065,2805.7065,2744.2676,2744.2676,12.0],["2007-07-25",2771.5741,2792.0538,2744.2679,2757.9211,8.0],["2007-07-26",2744.2676,2792.0535,2744.2676,2744.2676,21.0],["2007-07-27",2737.4414,2798.8803,2737.4414,2757.9211,9.0],["2007-07-30",2737.4411,2812.533,2737.4411,2764.7473,9.0],["2007-07-31",2798.8803,2798.8803,2751.0947,2757.9211,2.0],["2007-08-01",2757.9211,2785.2273,2757.9211,2757.9211,2.0],["2007-08-02",2744.2676,2744.2676,2696.4819,2696.4819,19.0],["2007-08-03",2730.6148,2737.4413,2696.4821,2723.7883,6.0],["2007-08-06",2730.6148,2764.7475,2662.3494,2703.3086,60.0],["2007-08-07",2669.176,2710.1352,2662.3495,2669.176,30.0],["2007-08-08",2662.3492,2669.1757,2655.5227,2655.5227,11.0],["2007-08-09",2655.523,2662.3495,2635.0433,2648.6965,9.0],["2007-08-10",2600.9106,2662.3495,2512.1658,2600.9106,21.0],["2007-08-13",2628.2168,2655.523,2512.1658,2512.1658,10.0],["2007-08-14",2512.1659,2512.1659,2478.0332,2478.0332,4.0],["2007-08-15",2478.0328,2478.0328,2396.1143,2396.1143,20.0],["2007-08-16",2402.9411,2457.5535,2389.2881,2389.2881,18.0],["2007-08-17",2457.5532,2525.8186,2389.2879,2457.5532,9.0],["2007-08-20",2518.9921,2518.9921,2450.7267,2457.5532,16.0],["2007-08-21",2478.0331,2478.0331,2211.7981,2211.7981,18.0],["2007-08-22",2252.7571,2457.5532,2252.7571,2437.0735,27.0],["2007-08-23",2457.5534,2648.6965,2450.7269,2648.6965,17.0],["2007-08-24",2566.7777,2710.1349,2389.2878,2532.645,29.0],["2007-08-27",2594.0841,2676.0025,2566.7779,2648.6965,33.0],["2007-08-28",2682.8289,2682.8289,2580.4309,2655.5227,26.0],["2007-08-29",2696.4821,2696.4821,2553.1249,2607.7371,14.0],["2007-08-30",2580.431,2580.431,2546.2983,2546.2983,7.0],["2007-08-31",2567.1128,2705.8756,2567.1128,2601.8035,8.0],["2007-09-04",2525.484,2601.8036,2442.2262,2483.8552,23.0],["2007-09-05",2449.1645,2497.7314,2428.35,2469.9788,12.0],["2007-09-06",2469.9787,2594.8654,2407.5354,2490.7932,12.0],["2007-09-07",2511.6075,2511.6075,2483.8551,2504.6694,5.0],["2007-09-10",2601.8034,2601.8034,2435.288,2490.7932,17.0],["2007-09-11",2463.0407,2587.9274,2456.1026,2497.7314,6.0],["2007-09-12",2497.7313,2601.8034,2428.3499,2442.2261,8.0],["2007-09-13",2511.6075,2532.422,2428.3499,2428.3499,11.0],["2007-09-14",2580.9891,2580.9891,2476.9169,2497.7314,5.0],["2007-09-17",2449.1645,2497.7314,2407.5354,2421.4119,14.0],["2007-09-18",2435.288,2463.0406,2372.8447,2393.6592,18.0],["2007-09-19",2393.6591,2511.6075,2372.8446,2428.3499,16.0],["2007-09-20",2372.8445,2490.7931,2372.8445,2386.7209,15.0],["2007-09-21",2379.7829,2421.4117,2338.1538,2400.5972,25.0],["2007-09-24",2407.5354,2407.5354,2345.0923,2407.5354,14.0],["2007-09-25",2358.9685,2414.4737,2282.649,2345.0923,20.0],["2007-09-26",2282.6491,2372.8448,2282.6491,2338.1541,22.0],["2007-09-27",2289.5871,2379.783,2289.5871,2310.4016,27.0],["2007-09-28",2352.0305,2386.7212,2289.5871,2338.1541,15.0],["2007-10-01",2358.9684,2358.9684,2296.5251,2331.2158,15.0],["2007-10-02",2310.4015,2352.0303,2282.6489,2331.2158,18.0],["2007-10-03",2296.525,2358.9684,2282.6489,2352.0303,27.0],["2007-10-04",2338.154,2345.0923,2289.5871,2345.0923,14.0],["2007-10-05",2303.4633,2352.0305,2303.4633,2324.2778,22.0],["2007-10-08",2289.5872,2352.0305,2289.5872,2289.5872,16.0],["2007-10-09",2317.3397,2352.0305,2275.7109,2275.7109,21.0],["2007-10-10",2261.8344,2338.154,2199.3911,2296.5251,61.0],["2007-10-11",2289.587,2303.4632,2192.4529,2268.7725,13.0],["2007-10-12",2241.0199,2289.5868,2213.2673,2213.2673,20.0],["2007-10-15",2234.0817,2268.7724,2164.7003,2254.8962,8.0],["2007-10-16",2213.2674,2268.7724,2171.6386,2241.02,11.0],["2007-10-17",2227.1436,2261.8343,2150.824,2227.1436,7.0],["2007-10-18",2254.8961,2261.8342,2164.7002,2199.3909,10.0],["2007-10-19",2178.577,2220.2058,2150.8244,2157.7625,6.0],["2007-10-22",2150.8243,2220.2057,2116.1336,2130.0098,22.0],["2007-10-23",2143.8861,2150.8242,2116.1335,2150.8242,5.0],["2007-10-24",2171.6387,2171.6387,2130.0097,2150.8242,7.0],["2007-10-25",2123.0716,2150.8242,2123.0716,2150.8242,2.0],["2007-10-26",2123.0716,2157.7623,2123.0716,2150.8242,14.0],["2007-10-29",2123.0714,2213.2673,2123.0714,2213.2673,26.0],["2007-10-30",2178.5767,2247.9582,2178.5767,2206.3293,10.0],["2007-10-31",2254.8962,2254.8962,2199.3909,2227.1436,6.0],["2007-11-01",2254.8962,2254.8962,2150.8241,2206.3293,7.0],["2007-11-02",2081.4427,2317.3396,2060.6282,2234.0818,39.0],["2007-11-05",2102.2572,2261.8343,2081.4427,2095.3188,34.0],["2007-11-06",2081.4428,2157.7624,2074.5047,2116.1335,25.0],["2007-11-07",2136.948,2324.2778,2130.0097,2310.4016,25.0],["2007-11-08",2324.2776,2324.2776,2060.6281,2192.4529,17.0],["2007-11-09",2358.9685,2358.9685,2261.8345,2324.2778,32.0],["2007-11-12",2324.2778,2358.9685,2192.453,2310.4016,19.0],["2007-11-13",2352.0302,2352.0302,2199.3909,2213.2673,18.0],["2007-11-14",2102.2574,2331.216,2053.6903,2289.5872,124.0],["2007-11-15",2310.4013,2358.9682,2164.7002,2199.3909,20.0],["2007-11-16",2199.391,2352.0303,2123.0715,2352.0303,16.0],["2007-11-19",2261.8344,2345.0923,2130.0097,2185.5149,18.0],["2007-11-20",2199.3911,2324.2777,2109.1954,2185.5149,14.0],["2007-11-21",2185.5149,2234.0818,2185.5149,2220.2056,4.0],["2007-11-23",2220.2056,2220.2056,2220.2056,2220.2056,0.0],["2007-11-26",2247.9583,2247.9583,2150.8242,2150.8242,33.0],["2007-11-27",2150.8243,2303.4634,2150.8243,2303.4634,6.0],["2007-11-28",2162.1466,2402.3852,2162.1466,2345.8584,26.0],["2007-11-29",2381.1875,2402.3851,2176.2784,2352.9243,6.0],["2007-11-30",2423.5826,2430.6484,2359.99,2416.5166,12.0],["2007-12-03",2473.0435,2529.5703,2225.7391,2352.9243,23.0],["2007-12-04",2268.1342,2395.3194,2197.4758,2331.7268,6.0],["2007-12-05",2289.3316,2409.4508,2176.2782,2359.99,41.0],["2007-12-06",2296.3976,2374.1218,2218.6734,2303.4634,22.0],["2007-12-07",2317.5952,2338.7926,2204.5416,2331.7268,15.0],["2007-12-10",2296.3974,2345.8582,2204.5414,2268.134,26.0],["2007-12-11",2310.5292,2367.056,2176.2785,2197.4758,14.0],["2007-12-12",2211.6076,2254.0026,2084.4224,2183.3442,44.0],["2007-12-13",2162.1464,2324.6608,2162.1464,2254.0024,24.0],["2007-12-14",2296.3974,2296.3974,2084.4223,2282.2659,40.0],["2007-12-17",2211.6075,2352.9243,2176.2784,2352.9243,37.0],["2007-12-18",2282.2659,2367.0558,2204.5415,2282.2659,24.0],["2007-12-19",2395.3193,2395.3193,2218.6733,2310.5291,23.0],["2007-12-20",2232.8048,2402.385,2204.5414,2402.385,28.0],["2007-12-21",2359.99,2536.636,2338.7924,2402.385,33.0],["2007-12-24",2352.9242,2367.0558,2331.7266,2359.99,9.0],["2007-12-26",2303.4633,2430.6485,2197.4757,2338.7925,38.0],["2007-12-27",2289.3317,2296.3975,2225.7391,2296.3975,21.0],["2007-12-28",2261.0683,2268.1341,2155.0807,2204.5415,77.0],["2007-12-31",2162.1465,2359.9901,2162.1465,2338.7925,48.0],["2008-01-02",2345.8582,2395.3193,2261.0683,2310.5291,13.0],["2008-01-03",2261.0684,2352.9244,2261.0684,2345.8584,15.0],["2008-01-04",2211.6076,2324.661,2211.6076,2261.0684,4.0],["2008-01-07",2218.6733,2345.8582,2183.3441,2296.3975,18.0],["2008-01-08",2232.805,2317.5952,2232.805,2289.3318,11.0],["2008-01-09",2261.0684,2296.3976,2218.6734,2261.0684,29.0],["2008-01-10",2211.6075,2345.8582,2204.5415,2296.3975,10.0],["2008-01-11",2296.3975,2324.6609,2232.8049,2232.8049,8.0],["2008-01-14",2261.0683,2331.7267,2183.3441,2296.3975,34.0],["2008-01-15",2296.3975,2352.9243,2218.6733,2324.6609,24.0],["2008-01-16",2268.1342,2352.9244,2225.7392,2331.7268,19.0],["2008-01-17",2261.0682,2296.3974,2162.1464,2225.739,16.0],["2008-01-18",2225.739,2296.3974,2155.0807,2254.0024,10.0],["2008-01-22",2254.0025,2331.7267,2254.0025,2324.6609,18.0],["2008-01-23",2338.7925,2338.7925,2254.0026,2261.0684,23.0],["2008-01-24",2197.4758,2331.7267,2126.8174,2261.0684,31.0],["2008-01-25",2268.1342,2345.8584,2261.0684,2345.8584,27.0],["2008-01-28",2225.7392,2367.056,2225.7392,2317.5952,6.0],["2008-01-29",2374.1216,2374.1216,2211.6075,2282.2659,12.0],["2008-01-30",2140.9492,2367.0559,2126.8174,2261.0684,10.0],["2008-01-31",2261.0684,2359.9902,2155.0808,2303.4634,35.0],["2008-02-01",2232.805,2324.661,2232.805,2261.0684,14.0],["2008-02-04",2303.4634,2367.056,2204.5416,2331.7268,32.0],["2008-02-05",2275.2,2359.9902,2204.5416,2331.7268,8.0],["2008-02-06",2317.595,2508.3726,2225.7391,2268.134,19.0],["2008-02-07",2261.0683,2437.7142,2239.8706,2282.2659,9.0],["2008-02-08",2289.3317,2296.3975,2261.0683,2296.3975,11.0],["2008-02-11",2261.0682,2388.2534,2190.4099,2388.2534,22.0],["2008-02-12",2317.5952,2388.2536,2282.266,2289.3318,7.0],["2008-02-13",2211.6076,2282.266,2176.2784,2246.9368,29.0],["2008-02-14",2211.6075,2388.2534,2204.5414,2388.2534,12.0],["2008-02-15",2381.1876,2381.1876,2268.1342,2331.7268,7.0],["2008-02-19",2275.2,2317.5952,2211.6076,2317.5952,8.0],["2008-02-20",2317.5952,2317.5952,2232.8049,2246.9368,13.0],["2008-02-21",2317.5951,2317.5951,2190.4099,2232.8049,10.0],["2008-02-22",2218.6734,2331.7268,2211.6076,2317.5952,16.0],["2008-02-25",2289.3317,2381.1874,2275.1998,2282.2659,9.0],["2008-02-26",2268.1342,2331.7268,2197.4758,2275.2,12.0],["2008-02-27",2296.8,2368.8,2246.3999,2304.0,12.0],["2008-02-28",2304.0,2397.6001,2304.0,2340.0,3.0],["2008-02-29",2325.6001,2361.6001,2325.6001,2361.6001,3.0],["2008-03-03",2304.0,2354.3999,2304.0,2325.6001,6.0],["2008-03-04",2318.3999,2318.3999,2311.2,2311.2,3.0],["2008-03-05",2354.3999,2354.3999,2332.8,2340.0,2.0],["2008-03-06",2311.2,2340.0,2304.0,2340.0,3.0],["2008-03-07",2275.2,2304.0,2217.6001,2217.6001,8.0],["2008-03-10",2318.3999,2318.3999,2260.8,2260.8,4.0],["2008-03-11",2296.8,2304.0,2232.0,2296.8,7.0],["2008-03-12",2282.3999,2282.3999,2174.3999,2181.6001,43.0],["2008-03-13",2138.3999,2275.2,2138.3999,2275.2,3.0],["2008-03-14",2275.2,2304.0,2224.8,2224.8,11.0],["2008-03-17",2289.6001,2304.0,2138.3999,2152.8,6.0],["2008-03-18",2160.0,2246.3999,2138.3999,2246.3999,3.0],["2008-03-19",2239.2,2253.6001,2030.4,2095.2,23.0],["2008-03-20",2088.0,2152.8,2088.0,2152.8,5.0],["2008-03-24",2088.0,2196.0,2088.0,2160.0,10.0],["2008-03-25",2210.3999,2210.3999,2152.8,2188.8,13.0],["2008-03-26",2145.6001,2210.3999,2145.6001,2210.3999,2.0],["2008-03-27",2239.2,2239.2,2124.0,2210.3999,6.0],["2008-03-28",2260.8,2260.8,2224.8,2246.3999,8.0],["2008-03-31",2268.0,2268.0,2167.2,2167.2,6.0],["2008-04-01",2224.8,2253.6001,2174.3999,2174.3999,3.0],["2008-04-02",2239.2,2239.2,2124.0,2224.8,42.0],["2008-04-03",2167.2,2188.8,2167.2,2174.3999,4.0],["2008-04-04",2210.3999,2325.6001,2203.2,2318.3999,18.0],["2008-04-07",2332.8,2332.8,2296.8,2325.6001,7.0],["2008-04-08",2340.0,2340.0,2239.2,2268.0,8.0],["2008-04-09",2253.6001,2253.6001,2174.3999,2210.3999,6.0],["2008-04-10",2174.3999,2210.3999,2174.3999,2174.3999,5.0],["2008-04-11",2174.3999,2210.3999,2160.0,2167.2,2.0],["2008-04-14",2210.3999,2282.3999,2196.0,2246.3999,3.0],["2008-04-15",2196.0,2232.0,2174.3999,2174.3999,4.0],["2008-04-16",2167.2,2289.6001,2167.2,2275.2,7.0],["2008-04-17",2210.3999,2239.2,2174.3999,2203.2,6.0],["2008-04-18",2217.6001,2246.3999,2196.0,2232.0,10.0],["2008-04-21",2203.2,2246.3999,2203.2,2239.2,5.0],["2008-04-22",2232.0,2296.8,2160.0,2203.2,24.0],["2008-04-23",2289.6001,2289.6001,2217.6001,2217.6001,2.0],["2008-04-24",2210.3999,2253.6001,2167.2,2174.3999,6.0],["2008-04-25",2232.0,2268.0,2232.0,2246.3999,7.0],["2008-04-28",2296.8,2354.3999,2253.6001,2354.3999,16.0],["2008-04-29",2340.0,2361.6001,2340.0,2354.3999,7.0],["2008-04-30",2368.8,2376.0,2340.0,2361.6001,7.0],["2008-05-01",2368.8,2376.0,2347.2,2368.8,4.0],["2008-05-02",2376.0,2376.0,2311.2,2340.0,3.0],["2008-05-05",2397.6001,2404.8,2332.8,2332.8,9.0],["2008-05-06",2361.6001,2412.0,2347.2,2354.3999,9.0],["2008-05-07",2304.0,2390.3999,2304.0,2304.0,10.0],["2008-05-08",2232.0,2289.6001,2232.0,2239.2,2.0],["2008-05-09",2304.0,2304.0,2203.2,2260.8,9.0],["2008-05-12",2246.3999,2397.6001,2246.3999,2325.6001,4.0],["2008-05-13",2340.0,2368.8,2325.6001,2354.3999,4.0],["2008-05-14",2376.0,2412.0,2304.0,2304.0,9.0],["2008-05-15",2376.0,2390.3999,2340.0,2354.3999,7.0],["2008-05-16",2325.6001,2354.3999,2311.2,2332.8,10.0],["2008-05-19",2311.2,2332.8,2311.2,2311.2,10.0],["2008-05-20",2318.3999,2404.8,2318.3999,2325.6001,4.0],["2008-05-21",2368.8,2390.3999,2332.8,2347.2,13.0],["2008-05-22",2340.0,2390.3999,2275.2,2325.6001,6.0],["2008-05-23",2325.6001,2325.6001,2210.3999,2210.3999,10.0],["2008-05-27",2376.0,2376.0,2296.8,2318.3999,6.0],["2008-05-28",2289.6001,2296.8,2246.3999,2289.6001,7.0],["2008-05-29",2318.3999,2340.0,2275.2,2304.0,4.0],["2008-05-30",2340.0,2340.0,2318.3999,2318.3999,3.0],["2008-06-02",2340.0,2404.8,2340.0,2340.0,19.0],["2008-06-03",2332.8,2397.6001,2311.2,2311.2,3.0],["2008-06-04",2304.0,2304.0,2174.3999,2196.0,53.0],["2008-06-05",2174.3999,2268.0,2138.3999,2138.3999,43.0],["2008-06-06",2160.0,2174.3999,2131.2,2152.8,10.0],["2008-06-09",2124.0,2124.0,1994.4,2080.8,53.0],["2008-06-10",2059.2,2152.8,2001.6,2109.6001,24.0],["2008-06-11",2066.3999,2203.2,1936.8,2030.4,31.0],["2008-06-12",2008.8,2008.8,1951.2,1980.0,28.0],["2008-06-13",1929.6,2124.0,1893.6,1980.0,9.0],["2008-06-16",2001.6,2066.3999,1922.4,2016.0,20.0],["2008-06-17",2044.8,2044.8,1951.2,1987.2,13.0],["2008-06-18",2008.8,2066.3999,1850.4,1908.0,33.0],["2008-06-19",1857.6,1872.0,1720.8,1814.4,11.0],["2008-06-20",1771.2,1857.6,1771.2,1807.2,4.0],["2008-06-23",1742.4,1800.0,1735.2,1792.8,13.0],["2008-06-24",1742.4,1864.8,1742.4,1814.4,12.0],["2008-06-25",1756.8,1908.0,1749.6,1785.6,8.0],["2008-06-26",1800.0,1800.0,1634.4,1634.4,42.0],["2008-06-27",1634.4,1864.8,1634.4,1821.6,25.0],["2008-06-30",1872.0,2152.8,1800.0,1872.0,19.0],["2008-07-01",1821.6,1821.6,1720.8,1728.0,7.0],["2008-07-02",1699.2,1800.0,1692.0,1764.0,6.0],["2008-07-03",1742.4,2138.3999,1742.4,2138.3999,16.0],["2008-07-07",1908.0,1980.0,1807.2,1836.0,7.0],["2008-07-08",1800.0,1800.0,1720.8,1771.2,6.0],["2008-07-09",1843.2,1864.8,1807.2,1864.8,5.0],["2008-07-10",1778.4,1778.4,1663.2,1663.2,7.0],["2008-07-11",1656.0,1756.8,1634.4,1728.0,28.0],["2008-07-14",1857.6,2044.8,1699.2,1699.2,34.0],["2008-07-15",1634.4,1778.4,1634.4,1778.4,26.0],["2008-07-16",1850.4,2001.6,1634.4,1692.0,28.0],["2008-07-17",1663.2,1814.4,1634.4,1648.8,33.0],["2008-07-18",1670.4,1713.6,1670.4,1692.0,1.0],["2008-07-21",1692.0,1778.4,1670.4,1749.6,14.0],["2008-07-22",1684.8,1814.4,1677.6,1764.0,14.0],["2008-07-23",1728.0,1742.4,1670.4,1692.0,12.0],["2008-07-24",1670.4,1720.8,1670.4,1713.6,16.0],["2008-07-25",1728.0,1728.0,1684.8,1713.6,6.0],["2008-07-28",1699.2,1728.0,1670.4,1720.8,16.0],["2008-07-29",1670.4,1713.6,1591.2,1713.6,8.0],["2008-07-30",1792.8,1814.4,1692.0,1720.8,8.0],["2008-07-31",1670.4,1728.0,1670.4,1692.0,13.0],["2008-08-01",1670.4,1720.8,1562.4,1713.6,32.0],["2008-08-04",1749.6,1778.4,1584.0,1670.4,31.0],["2008-08-05",1648.8,1706.4,1634.4,1706.4,8.0],["2008-08-06",1706.4,1706.4,1706.4,1706.4,0.0],["2008-08-07",1598.4,1764.0,1598.4,1670.4,10.0],["2008-08-08",1627.2,1792.8,1620.0,1684.8,11.0],["2008-08-11",1684.8,1728.0,1670.4,1706.4,19.0],["2008-08-12",1713.6,1764.0,1670.4,1728.0,7.0],["2008-08-13",1684.8,1692.0,1612.8,1692.0,31.0],["2008-08-14",1692.0,1785.6,1692.0,1785.6,2.0],["2008-08-15",1785.6,1800.0,1742.4,1742.4,7.0],["2008-08-18",1728.0,1728.0,1692.0,1692.0,21.0],["2008-08-19",1706.4,1735.2,1706.4,1735.2,1.0],["2008-08-20",1692.0,1692.0,1656.0,1656.0,6.0],["2008-08-21",1706.4,1720.8,1684.8,1720.8,6.0],["2008-08-22",1735.2,1735.2,1692.0,1699.2,20.0],["2008-08-25",1692.0,1699.2,1677.6,1692.0,25.0],["2008-08-26",1720.8,1720.8,1677.6,1720.8,8.0],["2008-08-27",1720.8,1720.8,1656.0,1684.8,13.0],["2008-08-28",1699.2,1720.8,1677.6,1720.8,8.0],["2008-08-29",1663.2,1735.2,1656.0,1735.2,18.0],["2008-09-02",1742.4,1749.6,1713.6,1749.6,8.0],["2008-09-03",1713.6,1749.6,1713.6,1728.0,7.0],["2008-09-04",1771.2,1771.2,1677.6,1742.4,3.0],["2008-09-05",1735.2,1756.8,1663.2,1713.6,20.0],["2008-09-08",1713.6,1713.6,1656.0,1656.0,14.0],["2008-09-09",1656.0,1677.6,1656.0,1677.6,8.0],["2008-09-10",1656.0,1684.8,1656.0,1656.0,8.0],["2008-09-11",1656.0,1663.2,1605.6,1663.2,9.0],["2008-09-12",1663.2,1663.2,1598.4,1598.4,6.0],["2008-09-15",1612.8,1620.0,1562.4,1620.0,11.0],["2008-09-16",1533.6,1670.4,1432.8,1670.4,30.0],["2008-09-17",1605.6,1648.8,1476.0,1497.6,21.0],["2008-09-18",1461.6,1627.2,1447.2,1447.2,21.0],["2008-09-19",1447.2,1490.4,1375.2,1382.4,10.0],["2008-09-22",1368.0,1440.0,1368.0,1396.8,5.0],["2008-09-23",1389.6,1418.4,1389.6,1411.2,28.0],["2008-09-24",1440.0,1440.0,1389.6,1432.8,9.0],["2008-09-25",1461.6,1569.6,1396.8,1432.8,7.0],["2008-09-26",1389.6,1404.0,1382.4,1404.0,5.0],["2008-09-29",1375.2,1404.0,1288.8,1288.8,18.0],["2008-09-30",1288.8,1411.2,1267.2,1267.2,40.0],["2008-10-01",1317.6,1332.0,1317.6,1332.0,2.0],["2008-10-02",1332.0,1332.0,1267.2,1332.0,16.0],["2008-10-03",1274.4,1332.0,1267.2,1303.2,5.0],["2008-10-06",1245.6,1245.6,900.0,1137.6,79.0],["2008-10-07",1101.6,1231.2,1080.0,1094.4,31.0],["2008-10-08",1101.6,1152.0,1080.0,1123.2,43.0],["2008-10-09",1087.2,1180.8,972.0,1080.0,26.0],["2008-10-10",900.0,1058.4,813.6,936.0,69.0],["2008-10-13",972.0,1116.0,972.0,1008.0,31.0],["2008-10-14",1080.0,1123.2,1022.4,1058.4,22.0],["2008-10-15",979.2,1231.2,864.0,993.6,39.0],["2008-10-16",842.4,1044.0,842.4,907.2,12.0],["2008-10-17",907.2,1202.4,907.2,957.6,12.0],["2008-10-20",936.0,1058.4,936.0,957.6,10.0],["2008-10-21",1022.4,1029.6,972.0,972.0,6.0],["2008-10-22",972.0,972.0,907.2,914.4,10.0],["2008-10-23",957.6,993.6,871.2,900.0,223.0],["2008-10-24",871.2,936.0,856.8,900.0,21.0],["2008-10-27",914.4,1000.8,892.8,907.2,26.0],["2008-10-28",900.0,993.6,900.0,907.2,28.0],["2008-10-29",914.4,928.8,907.2,907.2,19.0],["2008-10-30",914.4,986.4,900.0,950.4,19.0],["2008-10-31",921.6,921.6,921.6,921.6,2.0],["2008-11-03",900.0,1008.0,900.0,1008.0,16.0],["2008-11-04",921.6,1036.8,907.2,1015.2,17.0],["2008-11-05",1044.0,1044.0,907.2,907.2,30.0],["2008-11-06",907.2,993.6,907.2,907.2,10.0],["2008-11-07",1065.6,1353.6,914.4,936.0,22.0],["2008-11-10",964.8,1000.8,878.4,878.4,27.0],["2008-11-11",878.4,964.8,878.4,936.0,6.0],["2008-11-12",892.8,1000.8,892.8,936.0,10.0],["2008-11-13",928.8,1051.2,907.2,1051.2,8.0],["2008-11-14",1000.8,1000.8,878.4,900.0,9.0],["2008-11-17",878.4,993.6,878.4,892.8,25.0],["2008-11-18",928.8,936.0,878.4,936.0,9.0],["2008-11-19",921.6,928.8,799.2,799.2,27.0],["2008-11-20",792.0,828.0,784.8,784.8,37.0],["2008-11-21",777.6,864.0,777.6,864.0,28.0],["2008-11-24",892.8,892.8,828.0,835.2,14.0],["2008-11-25",828.0,864.0,828.0,835.2,27.0],["2008-11-26",842.4,914.4,842.4,849.6,32.0],["2008-11-28",849.6,864.0,849.6,864.0,2.0],["2008-12-01",878.4,921.6,828.0,921.6,26.0],["2008-12-02",864.0,892.8,849.6,849.6,12.0],["2008-12-03",864.0,892.8,856.8,864.0,17.0],["2008-12-04",856.8,856.8,828.0,842.4,18.0],["2008-12-05",835.2,871.2,835.2,835.2,8.0],["2008-12-08",828.0,871.2,828.0,871.2,27.0],["2008-12-09",892.8,900.0,864.0,900.0,28.0],["2008-12-10",864.0,900.0,856.8,864.0,16.0],["2008-12-11",871.2,885.6,864.0,871.2,15.0],["2008-12-12",864.0,900.0,864.0,871.2,31.0],["2008-12-15",878.4,914.4,878.4,914.4,4.0],["2008-12-16",878.4,892.8,864.0,871.2,12.0],["2008-12-17",871.2,907.2,871.2,907.2,3.0],["2008-12-18",864.0,936.0,856.8,921.6,94.0],["2008-12-19",900.0,900.0,871.2,871.2,16.0],["2008-12-22",878.4,914.4,828.0,828.0,137.0],["2008-12-23",849.6,856.8,806.4,835.2,41.0],["2008-12-24",813.6,849.6,813.6,828.0,20.0],["2008-12-26",828.0,921.6,828.0,864.0,24.0],["2008-12-29",864.0,957.6,864.0,957.6,12.0],["2008-12-30",943.2,957.6,928.8,950.4,12.0],["2008-12-31",936.0,936.0,900.0,936.0,58.0],["2009-01-02",878.4,986.4,878.4,936.0,10.0],["2009-01-05",921.6,972.0,907.2,914.4,53.0],["2009-01-06",964.8,1065.6,907.2,1065.6,24.0],["2009-01-07",1044.0,1044.0,936.0,936.0,5.0],["2009-01-08",993.6,993.6,892.8,928.8,41.0],["2009-01-09",936.0,986.4,907.2,907.2,17.0],["2009-01-12",907.2,943.2,907.2,907.2,9.0],["2009-01-13",900.0,921.6,892.8,892.8,38.0],["2009-01-14",892.8,914.4,871.2,878.4,37.0],["2009-01-15",878.4,878.4,878.4,878.4,0.0],["2009-01-16",892.8,914.4,871.2,914.4,8.0],["2009-01-20",885.6,936.0,864.0,921.6,20.0],["2009-01-21",907.2,936.0,871.2,871.2,21.0],["2009-01-22",878.4,892.8,871.2,892.8,5.0],["2009-01-23",900.0,972.0,878.4,885.6,26.0],["2009-01-26",900.0,936.0,871.2,914.4,39.0],["2009-01-27",892.8,936.0,864.0,936.0,28.0],["2009-01-28",907.2,928.8,885.6,928.8,9.0],["2009-01-29",928.8,936.0,921.6,936.0,2.0],["2009-01-30",914.4,943.2,907.2,936.0,3.0],["2009-02-02",936.0,979.2,936.0,979.2,2.0],["2009-02-03",914.4,921.6,907.2,907.2,4.0],["2009-02-04",914.4,936.0,907.2,914.4,3.0],["2009-02-05",907.2,921.6,907.2,907.2,4.0],["2009-02-06",907.2,921.6,907.2,921.6,5.0],["2009-02-09",900.0,921.6,885.6,900.0,13.0],["2009-02-10",900.0,900.0,900.0,900.0,3.0],["2009-02-11",914.4,914.4,914.4,914.4,6.0],["2009-02-12",892.8,914.4,892.8,907.2,30.0],["2009-02-13",892.8,936.0,892.8,928.8,4.0],["2009-02-17",1008.0,1008.0,878.4,878.4,39.0],["2009-02-18",878.4,878.4,878.4,878.4,0.0],["2009-02-19",892.8,907.2,885.6,900.0,38.0],["2009-02-20",892.8,892.8,892.8,892.8,1.0],["2009-02-23",892.8,964.8,885.6,885.6,30.0],["2009-02-24",885.6,892.8,885.6,885.6,6.0],["2009-02-25",885.6,885.6,885.6,885.6,0.0],["2009-02-26",885.6,907.2,871.2,907.2,59.0],["2009-02-27",878.4,907.2,871.2,878.4,15.0],["2009-03-02",914.4,921.6,878.4,885.6,25.0],["2009-03-03",878.4,885.6,878.4,878.4,3.0],["2009-03-04",878.4,921.6,878.4,885.6,68.0],["2009-03-05",878.4,900.0,864.0,878.4,37.0],["2009-03-06",878.4,878.4,799.2,842.4,43.0],["2009-03-09",864.0,864.0,842.4,842.4,21.0],["2009-03-10",842.4,900.0,842.4,900.0,33.0],["2009-03-11",878.4,900.0,878.4,900.0,3.0],["2009-03-12",864.0,921.6,864.0,921.6,53.0],["2009-03-13",900.0,914.4,892.8,892.8,70.0],["2009-03-16",892.8,921.6,892.8,921.6,7.0],["2009-03-17",907.2,907.2,892.8,892.8,10.0],["2009-03-18",892.8,914.4,892.8,892.8,18.0],["2009-03-19",892.8,907.2,885.6,907.2,29.0],["2009-03-20",928.8,936.0,900.0,921.6,12.0],["2009-03-23",921.6,921.6,892.8,892.8,22.0],["2009-03-24",892.8,907.2,892.8,900.0,8.0],["2009-03-25",921.6,921.6,892.8,914.4,4.0],["2009-03-26",892.8,921.6,892.8,907.2,12.0],["2009-03-27",892.8,928.8,885.6,892.8,38.0],["2009-03-30",892.8,928.8,892.8,928.8,5.0],["2009-03-31",936.0,936.0,907.2,907.2,9.0],["2009-04-01",907.2,914.4,907.2,907.2,2.0],["2009-04-02",907.2,914.4,892.8,892.8,12.0],["2009-04-03",914.4,914.4,871.2,878.4,78.0],["2009-04-06",907.2,907.2,892.8,892.8,3.0],["2009-04-07",892.8,907.2,892.8,892.8,54.0],["2009-04-08",914.4,914.4,892.8,907.2,40.0],["2009-04-09",907.2,928.8,907.2,921.6,91.0],["2009-04-13",928.8,928.8,871.2,871.2,6.0],["2009-04-14",907.2,936.0,907.2,914.4,63.0],["2009-04-15",900.0,914.4,900.0,907.2,2.0],["2009-04-16",900.0,921.6,900.0,921.6,23.0],["2009-04-17",921.6,921.6,900.0,914.4,16.0],["2009-04-20",914.4,914.4,878.4,900.0,39.0],["2009-04-21",878.4,900.0,878.4,892.8,3.0],["2009-04-22",878.4,907.2,878.4,900.0,16.0],["2009-04-23",936.0,936.0,914.4,921.6,10.0],["2009-04-24",914.4,921.6,907.2,921.6,5.0],["2009-04-27",936.0,936.0,914.4,914.4,7.0],["2009-04-28",921.6,964.8,921.6,950.4,12.0],["2009-04-29",957.6,964.8,936.0,936.0,5.0],["2009-04-30",936.0,957.6,936.0,950.4,12.0],["2009-05-01",928.8,986.4,914.4,979.2,17.0],["2009-05-04",986.4,1008.0,964.8,964.8,22.0],["2009-05-05",950.4,950.4,921.6,928.8,15.0],["2009-05-06",914.4,928.8,914.4,914.4,8.0],["2009-05-07",914.4,964.8,914.4,957.6,53.0],["2009-05-08",936.0,993.6,936.0,979.2,46.0],["2009-05-11",979.2,1008.0,943.2,972.0,45.0],["2009-05-12",972.0,979.2,936.0,979.2,4.0],["2009-05-13",943.2,1000.8,936.0,1000.8,9.0],["2009-05-14",950.4,993.6,950.4,979.2,7.0],["2009-05-15",964.8,964.8,964.8,964.8,1.0],["2009-05-18",1000.8,1000.8,972.0,986.4,4.0],["2009-05-19",1000.8,1008.0,979.2,1000.8,12.0],["2009-05-20",1000.8,1008.0,1000.8,1008.0,3.0],["2009-05-21",972.0,1015.2,972.0,1015.2,14.0],["2009-05-22",986.4,1000.8,986.4,1000.8,12.0],["2009-05-26",986.4,1022.4,986.4,1022.4,21.0],["2009-05-27",1022.4,1044.0,1022.4,1044.0,3.0],["2009-05-28",1044.0,1044.0,979.2,1036.8,3.0],["2009-05-29",986.4,1022.4,986.4,1022.4,2.0],["2009-06-01",1022.4,1036.8,986.4,1022.4,17.0],["2009-06-02",1000.8,1022.4,993.6,993.6,5.0],["2009-06-03",1000.8,1000.8,993.6,993.6,3.0],["2009-06-04",1015.2,1015.2,986.4,986.4,5.0],["2009-06-05",993.6,993.6,993.6,993.6,0.0],["2009-06-08",1008.0,1015.2,1008.0,1015.2,2.0],["2009-06-09",1022.4,1036.8,1008.0,1036.8,15.0],["2009-06-10",1058.4,1058.4,1022.4,1058.4,9.0],["2009-06-11",1051.2,1180.8,1051.2,1130.4,27.0],["2009-06-12",1252.8,1260.0,1209.6,1216.8,41.0],["2009-06-15",1094.4,1188.0,1094.4,1188.0,10.0],["2009-06-16",1216.8,1216.8,1123.2,1137.6,13.0],["2009-06-17",1008.0,1137.6,1008.0,1101.6,10.0],["2009-06-18",1008.0,1209.6,986.4,1130.4,68.0],["2009-06-19",1173.6,1231.2,1080.0,1180.8,9.0],["2009-06-22",1044.0,1094.4,1044.0,1044.0,10.0],["2009-06-23",1044.0,1044.0,993.6,1000.8,15.0],["2009-06-24",1044.0,1123.2,1044.0,1072.8,31.0],["2009-06-25",1072.8,1072.8,1008.0,1058.4,2.0],["2009-06-26",1072.8,1080.0,1051.2,1058.4,13.0],["2009-06-29",1101.6,1101.6,1008.0,1008.0,8.0],["2009-06-30",1022.4,1058.4,950.4,1058.4,14.0],["2009-07-01",936.0,1051.2,936.0,986.4,7.0],["2009-07-02",1022.4,1022.4,986.4,986.4,11.0],["2009-07-06",1036.8,1044.0,986.4,1044.0,11.0],["2009-07-07",986.4,1036.8,986.4,1000.8,3.0],["2009-07-08",993.6,993.6,993.6,993.6,0.0],["2009-07-09",986.4,986.4,972.0,972.0,12.0],["2009-07-10",972.0,986.4,972.0,972.0,1.0],["2009-07-13",972.0,1044.0,957.6,1015.2,11.0],["2009-07-14",979.2,1022.4,957.6,972.0,8.0],["2009-07-15",1015.2,1015.2,1008.0,1015.2,7.0],["2009-07-16",1008.0,1008.0,1000.8,1008.0,2.0],["2009-07-17",1000.8,1008.0,993.6,1008.0,3.0],["2009-07-20",1044.0,1044.0,986.4,993.6,15.0],["2009-07-21",1044.0,1044.0,986.4,1044.0,7.0],["2009-07-22",1008.0,1036.8,1008.0,1036.8,1.0],["2009-07-23",1044.0,1044.0,1036.8,1044.0,6.0],["2009-07-24",1000.8,1008.0,993.6,1008.0,7.0],["2009-07-27",1044.0,1044.0,1008.0,1044.0,18.0],["2009-07-28",1015.2,1036.8,1008.0,1036.8,8.0],["2009-07-29",1008.0,1008.0,993.6,1000.8,3.0],["2009-07-30",1008.0,1044.0,1008.0,1044.0,12.0],["2009-07-31",1044.0,1058.4,1044.0,1044.0,16.0],["2009-08-03",1072.8,1072.8,1022.4,1072.8,4.0],["2009-08-04",1058.4,1108.8,1058.4,1108.8,15.0],["2009-08-05",1108.8,1108.8,1029.6,1101.6,17.0],["2009-08-06",1094.4,1101.6,1000.8,1101.6,34.0],["2009-08-07",1108.8,1108.8,1029.6,1087.2,4.0],["2009-08-10",1087.2,1108.8,1051.2,1051.2,6.0],["2009-08-11",1101.6,1116.0,1101.6,1116.0,13.0],["2009-08-12",1072.8,1123.2,1072.8,1116.0,6.0],["2009-08-13",1108.8,1108.8,1044.0,1101.6,6.0],["2009-08-14",1094.4,1101.6,1094.4,1101.6,12.0],["2009-08-17",1080.0,1080.0,1065.6,1080.0,2.0],["2009-08-18",1051.2,1101.6,1051.2,1065.6,1.0],["2009-08-19",1094.4,1130.4,1094.4,1123.2,26.0],["2009-08-20",1123.2,1144.8,1058.4,1144.8,78.0],["2009-08-21",1130.4,1188.0,1130.4,1152.0,109.0],["2009-08-24",1137.6,1152.0,1137.6,1144.8,77.0],["2009-08-25",1173.6,1209.6,1152.0,1195.2,88.0],["2009-08-26",1137.6,1216.8,1137.6,1202.4,31.0],["2009-08-27",1209.6,1209.6,1166.4,1173.6,31.0],["2009-08-28",1188.0,1411.2,1173.6,1382.4,186.0],["2009-08-31",1375.2,1382.4,1332.0,1353.6,38.0],["2009-09-01",1324.8,1396.8,1288.8,1288.8,32.0],["2009-09-02",1238.4,1288.8,1202.4,1260.0,13.0],["2009-09-03",1353.6,1353.6,1267.2,1296.0,12.0],["2009-09-04",1324.8,1569.6,1324.8,1432.8,103.0],["2009-09-08",1432.8,1569.6,1432.8,1533.6,88.0],["2009-09-09",1612.8,1656.0,1533.6,1648.8,129.0],["2009-09-10",1677.6,1728.0,1569.6,1598.4,133.0],["2009-09-11",1749.6,1749.6,1497.6,1555.2,64.0],["2009-09-14",1548.0,1605.6,1461.6,1591.2,47.0],["2009-09-15",1605.6,1713.6,1519.2,1519.2,35.0],["2009-09-16",1519.2,1612.8,1519.2,1569.6,15.0],["2009-09-17",1605.6,1612.8,1332.0,1454.4,63.0],["2009-09-18",1440.0,1483.2,1339.2,1382.4,95.0],["2009-09-21",1296.0,1526.4,1281.6,1389.6,92.0],["2009-09-22",1360.8,1562.4,1346.4,1526.4,52.0],["2009-09-23",1468.8,1548.0,1440.0,1548.0,28.0],["2009-09-24",1569.6,1857.6,1562.4,1850.4,329.0],["2009-09-25",1836.0,3232.8,1735.2,2858.3999,4126.0],["2009-09-28",2858.3999,2930.3999,2253.6001,2275.2,1047.0],["2009-09-29",2340.0,2476.8,2080.8,2433.6001,678.0],["2009-09-30",2354.3999,2707.2,2239.2,2440.8,433.0],["2009-10-01",2491.2,2548.8,2318.3999,2433.6001,86.0],["2009-10-02",2354.3999,2448.0,2289.6001,2412.0,86.0],["2009-10-05",2332.8,2476.8,2332.8,2361.6001,126.0],["2009-10-06",2376.0,2426.3999,2174.3999,2203.2,136.0],["2009-10-07",2181.6001,2361.6001,2174.3999,2340.0,86.0],["2009-10-08",2433.6001,2476.8,2268.0,2340.0,48.0],["2009-10-09",2304.0,2397.6001,2260.8,2361.6001,67.0],["2009-10-12",2347.2,2440.8,2347.2,2419.2,43.0],["2009-10-13",2448.0,2620.8,2268.0,2282.3999,166.0],["2009-10-14",2268.0,2376.0,2268.0,2376.0,70.0],["2009-10-15",2412.0,2412.0,2296.8,2376.0,39.0],["2009-10-16",2397.6001,2397.6001,2275.2,2325.6001,33.0],["2009-10-19",2361.6001,2361.6001,2268.0,2311.2,24.0],["2009-10-20",2275.2,2354.3999,2268.0,2325.6001,29.0],["2009-10-21",2289.6001,2484.0,2275.2,2448.0,76.0],["2009-10-22",2412.0,2433.6001,2232.0,2376.0,47.0],["2009-10-23",2368.8,2368.8,2347.2,2347.2,3.0],["2009-10-26",2376.0,2397.6001,2246.3999,2260.8,23.0],["2009-10-27",2232.0,2311.2,2217.6001,2217.6001,31.0],["2009-10-28",2181.6001,2181.6001,2008.8,2016.0,61.0],["2009-10-29",1987.2,2196.0,1965.6,2023.2,24.0],["2009-10-30",2145.6001,2145.6001,1936.8,1936.8,22.0],["2009-11-02",1944.0,1980.0,1893.6,1951.2,29.0],["2009-11-03",1850.4,1987.2,1800.0,1987.2,11.0],["2009-11-04",1908.0,2066.3999,1908.0,1987.2,9.0],["2009-11-05",1951.2,1951.2,1908.0,1936.8,2.0],["2009-11-06",1900.8,2102.3999,1900.8,2059.2,9.0],["2009-11-09",2023.2,2116.8,1951.2,1980.0,12.0],["2009-11-10",1821.6,2138.3999,1821.6,1922.4,20.0],["2009-11-11",1972.8,2073.6001,1893.6,2016.0,17.0],["2009-11-12",1980.0,2145.6001,1980.0,2138.3999,9.0],["2009-11-13",2138.3999,2145.6001,2008.8,2145.6001,7.0],["2009-11-16",2109.6001,2844.0,2109.6001,2685.6001,688.0],["2009-11-17",2721.6001,2930.3999,2433.6001,2505.6001,327.0],["2009-11-18",2541.6001,2656.8,2426.3999,2584.8,63.0],["2009-11-19",2584.8,2584.8,2354.3999,2440.8,50.0],["2009-11-20",2347.2,3441.6001,2347.2,3420.0,3097.0],["2009-11-23",3672.0,3816.0,3024.0,3225.6001,4485.0],["2009-11-24",3096.0,3952.8,3024.0,3880.8,6512.0],["2009-11-25",3304.8,3470.3999,2822.3999,2930.3999,4010.0],["2009-11-27",2707.2,3204.0,2635.2,2829.6001,1925.0],["2009-11-30",2916.0,2937.6001,2520.0,2606.3999,1022.0],["2009-12-01",2556.0,2714.3999,2484.0,2606.3999,875.0],["2009-12-02",2671.2,2671.2,2448.0,2469.6001,412.0],["2009-12-03",2520.0,2750.3999,2455.2,2664.0,696.0],["2009-12-04",2527.2,2822.3999,2527.2,2592.0,502.0],["2009-12-07",2599.2,2800.8,2556.0,2635.2,398.0],["2009-12-08",2635.2,2721.6001,2520.0,2534.3999,491.0],["2009-12-09",2570.3999,2584.8,2376.0,2390.3999,494.0],["2009-12-10",2404.8,2592.0,2354.3999,2404.8,374.0],["2009-12-11",2404.8,2412.0,2232.0,2383.2,421.0],["2009-12-14",2390.3999,2412.0,2232.0,2289.6001,304.0],["2009-12-15",2289.6001,2433.6001,2232.0,2390.3999,274.0],["2009-12-16",2383.2,2462.3999,2318.3999,2347.2,332.0],["2009-12-17",2325.6001,2361.6001,2260.8,2268.0,208.0],["2009-12-18",2296.8,2390.3999,2196.0,2268.0,253.0],["2009-12-21",2296.8,2498.3999,2196.0,2448.0,345.0],["2009-12-22",2448.0,2498.3999,2376.0,2397.6001,152.0],["2009-12-23",2368.8,2908.8,2361.6001,2649.6001,748.0],["2009-12-24",2685.6001,3326.3999,2678.3999,3103.2,1165.0],["2009-12-28",3110.3999,3204.0,2793.6001,2887.2,624.0],["2009-12-29",2887.2,2923.2,2628.0,2678.3999,457.0],["2009-12-30",2714.3999,2736.0,2527.2,2700.0,296.0],["2009-12-31",2700.0,2700.0,2628.0,2642.3999,137.0],["2010-01-04",2736.0,2844.0,2664.0,2764.8,242.0],["2010-01-05",2743.2,3031.2,2736.0,2966.3999,206.0],["2010-01-06",2959.2,3240.0,2923.2,2995.2,326.0],["2010-01-07",3031.2,3096.0,2880.0,3002.3999,131.0],["2010-01-08",2966.3999,3016.8,2908.8,2959.2,129.0],["2010-01-11",2923.2,2988.0,2764.8,2844.0,200.0],["2010-01-12",2829.6001,2829.6001,2606.3999,2714.3999,229.0],["2010-01-13",2736.0,2880.0,2649.6001,2836.8,119.0],["2010-01-14",2808.0,2858.3999,2743.2,2829.6001,78.0],["2010-01-15",2829.6001,2829.6001,2685.6001,2721.6001,83.0],["2010-01-19",2757.6001,2772.0,2628.0,2700.0,139.0],["2010-01-20",2664.0,2664.0,2520.0,2541.6001,302.0],["2010-01-21",2570.3999,2570.3999,2304.0,2462.3999,371.0],["2010-01-22",2433.6001,2433.6001,2239.2,2275.2,303.0],["2010-01-25",2275.2,2325.6001,2059.2,2181.6001,381.0],["2010-01-26",2145.6001,2296.8,2052.0,2203.2,242.0],["2010-01-27",2167.2,2239.2,2116.8,2203.2,60.0],["2010-01-28",2239.2,2239.2,1987.2,2124.0,249.0],["2010-01-29",2109.6001,2196.0,1987.2,2008.8,126.0],["2010-02-01",2059.2,2124.0,1980.0,2052.0,76.0],["2010-02-02",2095.2,2109.6001,2037.6,2080.8,33.0],["2010-02-03",2102.3999,2289.6001,2088.0,2217.6001,213.0],["2010-02-04",2188.8,2296.8,2023.2,2052.0,166.0],["2010-02-05",2052.0,2088.0,1850.4,1900.8,357.0],["2010-02-08",1929.6,1980.0,1828.8,1915.2,143.0],["2010-02-09",2008.8,2138.3999,1980.0,2030.4,166.0],["2010-02-10",2023.2,2109.6001,1994.4,2044.8,65.0],["2010-02-11",2059.2,2073.6001,1958.4,2016.0,89.0],["2010-02-12",1965.6,2037.6,1936.8,1987.2,54.0],["2010-02-16",1980.0,2037.6,1936.8,2008.8,121.0],["2010-02-17",2044.8,2124.0,1994.4,2073.6001,132.0],["2010-02-18",2080.8,2152.8,2030.4,2052.0,209.0],["2010-02-19",2102.3999,2527.2,2095.2,2260.8,1280.0],["2010-02-22",2347.2,2390.3999,2167.2,2260.8,314.0],["2010-02-23",2260.8,2282.3999,2131.2,2160.0,144.0],["2010-02-24",2160.0,2224.8,2124.0,2174.3999,134.0],["2010-02-25",2073.6001,2073.6001,1908.0,2059.2,249.0],["2010-02-26",1980.0,2052.0,1908.0,1965.6,159.0],["2010-03-01",1958.4,2030.4,1828.8,1965.6,119.0],["2010-03-02",1951.2,2016.0,1922.4,2016.0,127.0],["2010-03-03",2037.6,2073.6001,1951.2,2016.0,86.0],["2010-03-04",1994.4,2023.2,1958.4,1994.4,68.0],["2010-03-05",1994.4,2030.4,1929.6,2023.2,113.0],["2010-03-08",1994.4,2052.0,1987.2,2030.4,114.0],["2010-03-09",2008.8,2203.2,2008.8,2160.0,239.0],["2010-03-10",2138.3999,2253.6001,2138.3999,2196.0,124.0],["2010-03-11",2203.2,2203.2,2088.0,2174.3999,88.0],["2010-03-12",2160.0,2196.0,2145.6001,2181.6001,35.0],["2010-03-15",2152.8,2188.8,2073.6001,2088.0,73.0],["2010-03-16",2073.6001,2080.8,1944.0,2023.2,247.0],["2010-03-17",2008.8,2023.2,1886.4,1951.2,261.0],["2010-03-18",1958.4,2016.0,1857.6,1944.0,97.0],["2010-03-19",1929.6,1994.4,1778.4,1792.8,231.0],["2010-03-22",1821.6,1893.6,1720.8,1843.2,189.0],["2010-03-23",1821.6,1886.4,1814.4,1879.2,83.0],["2010-03-24",1843.2,1864.8,1807.2,1836.0,57.0],["2010-03-25",1800.0,1864.8,1742.4,1771.2,122.0],["2010-03-26",1749.6,1850.4,1749.6,1764.0,75.0],["2010-03-29",1771.2,1792.8,1713.6,1728.0,84.0],["2010-03-30",1728.0,1728.0,1677.6,1692.0,71.0],["2010-03-31",1670.4,1764.0,1670.4,1756.8,77.0],["2010-04-01",1756.8,1821.6,1742.4,1821.6,117.0],["2010-04-05",1807.2,1807.2,1764.0,1792.8,38.0],["2010-04-06",1807.2,1929.6,1692.0,1908.0,181.0],["2010-04-07",1908.0,2016.0,1908.0,1929.6,114.0],["2010-04-08",1944.0,1980.0,1893.6,1951.2,58.0],["2010-04-09",1951.2,1980.0,1944.0,1965.6,56.0],["2010-04-12",1944.0,1944.0,1864.8,1900.8,35.0],["2010-04-13",1879.2,1908.0,1836.0,1900.8,16.0],["2010-04-14",1879.2,1965.6,1879.2,1965.6,61.0],["2010-04-15",1958.4,1965.6,1908.0,1965.6,27.0],["2010-04-16",1944.0,1958.4,1749.6,1807.2,187.0],["2010-04-19",1807.2,1886.4,1764.0,1850.4,46.0],["2010-04-20",1843.2,1929.6,1800.0,1929.6,28.0],["2010-04-21",1951.2,1951.2,1864.8,1908.0,38.0],["2010-04-22",1872.0,1908.0,1800.0,1886.4,24.0],["2010-04-23",1900.8,1908.0,1864.8,1908.0,50.0],["2010-04-26",1944.0,1944.0,1800.0,1828.8,54.0],["2010-04-27",1807.2,1807.2,1699.2,1735.2,74.0],["2010-04-28",1735.2,1735.2,1598.4,1713.6,138.0],["2010-04-29",1713.6,1735.2,1656.0,1720.8,45.0],["2010-04-30",1699.2,1713.6,1634.4,1713.6,26.0],["2010-05-03",1706.4,1728.0,1634.4,1677.6,31.0],["2010-05-04",1663.2,1663.2,1526.4,1555.2,58.0],["2010-05-05",1562.4,1591.2,1519.2,1555.2,91.0],["2010-05-06",1555.2,1555.2,1440.0,1533.6,38.0],["2010-05-07",1512.0,1512.0,1432.8,1476.0,26.0],["2010-05-10",1526.4,1533.6,1332.0,1332.0,146.0],["2010-05-11",1332.0,1440.0,1332.0,1425.6,116.0],["2010-05-12",1454.4,1634.4,1432.8,1605.6,108.0],["2010-05-13",1620.0,1663.2,1526.4,1620.0,67.0],["2010-05-14",1512.0,1620.0,1483.2,1555.2,45.0],["2010-05-17",1483.2,1548.0,1440.0,1468.8,51.0],["2010-05-18",1476.0,1533.6,1440.0,1440.0,21.0],["2010-05-19",1440.0,1440.0,1339.2,1346.4,99.0],["2010-05-20",1296.0,1368.0,1274.4,1296.0,75.0],["2010-05-21",1238.4,1368.0,1238.4,1288.8,36.0],["2010-05-24",1288.8,1389.6,1260.0,1296.0,25.0],["2010-05-25",1260.0,1281.6,1188.0,1224.0,46.0],["2010-05-26",1231.2,1252.8,1188.0,1188.0,56.0],["2010-05-27",1252.8,1425.6,1202.4,1245.6,111.0],["2010-05-28",1245.6,1332.0,1224.0,1281.6,25.0],["2010-06-01",1267.2,1267.2,1216.8,1252.8,14.0],["2010-06-02",1231.2,1274.4,1216.8,1224.0,5.0],["2010-06-03",1260.0,1332.0,1224.0,1224.0,51.0],["2010-06-04",1202.4,1296.0,1188.0,1188.0,17.0],["2010-06-07",1180.8,1245.6,1159.2,1159.2,22.0],["2010-06-08",1159.2,1159.2,1065.6,1080.0,87.0],["2010-06-09",1116.0,1173.6,1116.0,1130.4,20.0],["2010-06-10",1166.4,1195.2,1137.6,1137.6,43.0],["2010-06-11",1152.0,1238.4,1152.0,1209.6,29.0],["2010-06-14",1267.2,1310.4,1130.4,1195.2,36.0],["2010-06-15",1267.2,1526.4,1152.0,1267.2,34.0],["2010-06-16",1281.6,1324.8,1224.0,1231.2,19.0],["2010-06-17",1224.0,1274.4,1188.0,1252.8,10.0],["2010-06-18",1260.0,1353.6,1231.2,1353.6,16.0],["2010-06-21",1396.8,1396.8,1195.2,1195.2,31.0],["2010-06-22",1159.2,1288.8,1159.2,1260.0,25.0],["2010-06-23",1238.4,1267.2,1166.4,1238.4,16.0],["2010-06-24",1260.0,1260.0,1159.2,1166.4,23.0],["2010-06-25",1166.4,1281.6,1159.2,1173.6,34.0],["2010-06-28",1159.2,1274.4,1094.4,1130.4,185.0],["2010-06-29",1108.8,1108.8,936.0,943.2,203.0],["2010-06-30",936.0,1080.0,900.0,1072.8,86.0],["2010-07-01",1008.0,1036.8,856.8,957.6,200.0],["2010-07-02",914.4,979.2,907.2,943.2,8.0],["2010-07-06",972.0,1065.6,964.8,1051.2,47.0],["2010-07-07",1029.6,1101.6,1015.2,1094.4,36.0],["2010-07-08",1058.4,1137.6,1044.0,1116.0,33.0],["2010-07-09",1029.6,1101.6,1022.4,1072.8,10.0],["2010-07-12",1123.2,1231.2,1094.4,1195.2,35.0],["2010-07-13",1245.6,1245.6,1188.0,1216.8,13.0],["2010-07-14",1195.2,1260.0,1137.6,1173.6,28.0],["2010-07-15",1137.6,1173.6,1087.2,1137.6,8.0],["2010-07-16",1108.8,1202.4,1087.2,1152.0,5.0],["2010-07-19",1245.6,1245.6,1051.2,1051.2,18.0],["2010-07-20",1072.8,1137.6,1058.4,1101.6,9.0],["2010-07-21",1094.4,1108.8,1036.8,1036.8,19.0],["2010-07-22",1080.0,1144.8,1022.4,1036.8,55.0],["2010-07-23",1202.4,1202.4,1036.8,1080.0,38.0],["2010-07-26",1094.4,1202.4,1080.0,1101.6,29.0],["2010-07-27",1195.2,1195.2,1080.0,1173.6,14.0],["2010-07-28",1195.2,1252.8,1152.0,1231.2,60.0],["2010-07-29",1108.8,1238.4,1051.2,1238.4,116.0],["2010-07-30",1267.2,1368.0,1209.6,1317.6,84.0],["2010-08-02",1317.6,1396.8,1317.6,1346.4,33.0],["2010-08-03",1346.4,1368.0,1260.0,1353.6,11.0],["2010-08-04",1368.0,1368.0,1274.4,1296.0,8.0],["2010-08-05",1260.0,1296.0,1238.4,1252.8,30.0],["2010-08-06",1260.0,1296.0,1260.0,1296.0,3.0],["2010-08-09",1288.8,1382.4,1231.2,1252.8,14.0],["2010-08-10",1274.4,1368.0,1260.0,1296.0,46.0],["2010-08-11",1339.2,1339.2,1260.0,1310.4,32.0],["2010-08-12",1260.0,1332.0,1231.2,1310.4,16.0],["2010-08-13",1252.8,1317.6,1252.8,1267.2,3.0],["2010-08-16",1267.2,1267.2,1188.0,1245.6,10.0],["2010-08-17",1245.6,1310.4,1188.0,1238.4,24.0],["2010-08-18",1209.6,1296.0,1188.0,1260.0,8.0],["2010-08-19",1260.0,1288.8,1166.4,1216.8,19.0],["2010-08-20",1216.8,1260.0,1159.2,1224.0,19.0],["2010-08-23",1224.0,1296.0,1224.0,1252.8,21.0],["2010-08-24",1202.4,1224.0,1202.4,1202.4,11.0],["2010-08-25",1202.4,1202.4,1152.0,1202.4,11.0],["2010-08-26",1188.0,1224.0,1130.4,1224.0,17.0],["2010-08-27",1209.6,1224.0,1166.4,1166.4,11.0],["2010-08-30",1195.2,1231.2,1180.8,1180.8,4.0],["2010-08-31",1180.8,1195.2,1180.8,1180.8,2.0],["2010-09-01",1173.6,1238.4,1094.4,1238.4,33.0],["2010-09-02",1231.2,1317.6,1224.0,1274.4,75.0],["2010-09-03",1245.6,1375.2,1195.2,1368.0,45.0],["2010-09-07",1375.2,1375.2,1296.0,1317.6,14.0],["2010-09-08",1267.2,1324.8,1260.0,1310.4,1.0],["2010-09-09",1260.0,1288.8,1195.2,1231.2,19.0],["2010-09-10",1231.2,1274.4,1216.8,1231.2,7.0],["2010-09-13",1188.0,1310.4,1188.0,1296.0,3.0],["2010-09-14",1296.0,1303.2,1224.0,1260.0,21.0],["2010-09-15",1209.6,1238.4,1180.8,1195.2,10.0],["2010-09-16",1188.0,1216.8,1137.6,1159.2,19.0],["2010-09-17",1159.2,1260.0,1159.2,1260.0,6.0],["2010-09-20",1224.0,1274.4,1180.8,1252.8,14.0],["2010-09-21",1296.0,1296.0,1166.4,1260.0,11.0],["2010-09-22",1260.0,1296.0,1238.4,1260.0,12.0],["2010-09-23",1267.2,1288.8,1267.2,1267.2,6.0],["2010-09-24",1324.8,1339.2,1209.6,1267.2,17.0],["2010-09-27",1202.4,1281.6,1188.0,1216.8,25.0],["2010-09-28",1216.8,1216.8,1166.4,1180.8,8.0],["2010-09-29",1180.8,1368.0,1180.8,1267.2,23.0],["2010-09-30",1260.0,1296.0,1188.0,1245.6,11.0],["2010-10-01",1209.6,1332.0,1209.6,1224.0,14.0],["2010-10-04",1231.2,1267.2,1224.0,1260.0,7.0],["2010-10-05",1252.8,1274.4,1216.8,1274.4,32.0],["2010-10-06",1274.4,1404.0,1267.2,1404.0,108.0],["2010-10-07",1404.0,1404.0,1353.6,1368.0,38.0],["2010-10-08",1360.8,1404.0,1360.8,1368.0,43.0],["2010-10-11",1360.8,1396.8,1296.0,1332.0,24.0],["2010-10-12",1267.2,1382.4,1267.2,1382.4,34.0],["2010-10-13",1368.0,1404.0,1368.0,1382.4,14.0],["2010-10-14",1404.0,1432.8,1346.4,1411.2,29.0],["2010-10-15",1432.8,1468.8,1396.8,1418.4,22.0],["2010-10-18",1411.2,1620.0,1411.2,1620.0,44.0],["2010-10-19",1620.0,1713.6,1591.2,1677.6,67.0],["2010-10-20",1706.4,1706.4,1648.8,1656.0,21.0],["2010-10-21",1656.0,1670.4,1634.4,1663.2,14.0],["2010-10-22",1677.6,1720.8,1656.0,1706.4,16.0],["2010-10-25",1720.8,1850.4,1713.6,1792.8,155.0],["2010-10-26",1814.4,1814.4,1764.0,1764.0,25.0],["2010-10-27",1764.0,1893.6,1728.0,1728.0,82.0],["2010-10-28",1728.0,1850.4,1728.0,1778.4,15.0],["2010-10-29",1800.0,1850.4,1728.0,1756.8,68.0],["2010-11-01",1828.8,1828.8,1634.4,1764.0,45.0],["2010-11-02",1792.8,1792.8,1692.0,1720.8,47.0],["2010-11-03",1742.4,1764.0,1706.4,1713.6,10.0],["2010-11-04",1756.8,1771.2,1720.8,1720.8,23.0],["2010-11-05",1764.0,1800.0,1735.2,1749.6,65.0],["2010-11-08",1814.4,1814.4,1749.6,1785.6,99.0],["2010-11-09",1792.8,1800.0,1728.0,1771.2,73.0],["2010-11-10",1749.6,1778.4,1699.2,1699.2,73.0],["2010-11-11",1699.2,1699.2,1584.0,1605.6,57.0],["2010-11-12",1605.6,1641.6,1497.6,1540.8,79.0],["2010-11-15",1519.2,1627.2,1296.0,1461.6,142.0],["2010-11-16",1432.8,1483.2,1418.4,1447.2,73.0],["2010-11-17",1454.4,1512.0,1411.2,1454.4,42.0],["2010-11-18",1490.4,1598.4,1490.4,1512.0,60.0],["2010-11-19",1490.4,1648.8,1396.8,1512.0,82.0],["2010-11-22",1483.2,1504.8,1375.2,1447.2,24.0],["2010-11-23",1418.4,1519.2,1404.0,1512.0,17.0],["2010-11-24",1497.6,1548.0,1440.0,1548.0,26.0],["2010-11-26",1555.2,1584.0,1504.8,1562.4,2.0],["2010-11-29",1432.8,1555.2,1432.8,1490.4,27.0],["2010-11-30",1476.0,1555.2,1454.4,1476.0,62.0],["2010-12-01",1461.6,1504.8,1461.6,1483.2,20.0],["2010-12-02",1490.4,1504.8,1447.2,1447.2,19.0],["2010-12-03",1454.4,1548.0,1454.4,1512.0,23.0],["2010-12-06",1483.2,1548.0,1447.2,1454.4,24.0],["2010-12-07",1440.0,1468.8,1411.2,1432.8,49.0],["2010-12-08",1425.6,1432.8,1382.4,1404.0,14.0],["2010-12-09",1382.4,1404.0,1310.4,1310.4,102.0],["2010-12-10",1288.8,1411.2,1260.0,1281.6,98.0],["2010-12-13",1296.0,1296.0,1274.4,1296.0,17.0],["2010-12-14",1267.2,1274.4,1180.8,1195.2,82.0],["2010-12-15",1188.0,1188.0,1123.2,1123.2,117.0],["2010-12-16",1123.2,1209.6,1123.2,1144.8,111.0],["2010-12-17",1216.8,1216.8,1137.6,1144.8,22.0],["2010-12-20",1152.0,1180.8,1087.2,1130.4,60.0],["2010-12-21",1116.0,1166.4,1080.0,1116.0,91.0],["2010-12-22",1101.6,1144.8,1080.0,1116.0,53.0],["2010-12-23",1144.8,1188.0,1101.6,1130.4,104.0],["2010-12-27",1123.2,1152.0,1051.2,1094.4,134.0],["2010-12-28",1065.6,1152.0,1036.8,1137.6,45.0],["2010-12-29",1116.0,1123.2,1022.4,1087.2,42.0],["2010-12-30",1116.0,1130.4,1087.2,1130.4,86.0],["2010-12-31",1123.2,1152.0,1080.0,1130.4,85.0],["2011-01-03",1116.0,1116.0,1080.0,1087.2,20.0],["2011-01-04",1116.0,1324.8,1072.8,1238.4,428.0],["2011-01-05",1252.8,1252.8,1173.6,1202.4,43.0],["2011-01-06",1267.2,1296.0,1130.4,1159.2,87.0],["2011-01-07",1173.6,1216.8,1159.2,1159.2,37.0],["2011-01-10",1159.2,1281.6,1159.2,1260.0,69.0],["2011-01-11",1267.2,1332.0,1267.2,1317.6,85.0],["2011-01-12",1368.0,1389.6,1332.0,1389.6,89.0],["2011-01-13",1404.0,1440.0,1382.4,1382.4,95.0],["2011-01-14",1418.4,1418.4,1332.0,1396.8,32.0],["2011-01-18",1368.0,1368.0,1324.8,1353.6,18.0],["2011-01-19",1353.6,1360.8,1288.8,1303.2,40.0],["2011-01-20",1260.0,1281.6,1216.8,1252.8,33.0],["2011-01-21",1260.0,1267.2,1166.4,1252.8,47.0],["2011-01-24",1195.2,1267.2,1195.2,1245.6,14.0],["2011-01-25",1296.0,1310.4,1252.8,1281.6,38.0],["2011-01-26",1288.8,1339.2,1216.8,1310.4,23.0],["2011-01-27",1339.2,1440.0,1339.2,1396.8,155.0],["2011-01-28",1411.2,1411.2,1303.2,1368.0,26.0],["2011-01-31",1353.6,1735.2,1346.4,1634.4,315.0],["2011-02-01",1526.4,1728.0,1476.0,1576.8,453.0],["2011-02-02",1569.6,1677.6,1497.6,1677.6,125.0],["2011-02-03",1692.0,1692.0,1548.0,1612.8,81.0],["2011-02-04",1620.0,1620.0,1562.4,1620.0,57.0],["2011-02-07",1684.8,1692.0,1620.0,1677.6,54.0],["2011-02-08",1663.2,1677.6,1620.0,1627.2,42.0],["2011-02-09",1634.4,1677.6,1634.4,1670.4,53.0],["2011-02-10",1641.6,1800.0,1641.6,1800.0,287.0],["2011-02-11",1814.4,1908.0,1699.2,1771.2,167.0],["2011-02-14",1836.0,1836.0,1684.8,1720.8,41.0],["2011-02-15",1663.2,1692.0,1497.6,1576.8,85.0],["2011-02-16",1576.8,1584.0,1497.6,1548.0,79.0],["2011-02-17",1526.4,1656.0,1512.0,1584.0,100.0],["2011-02-18",1555.2,1792.8,1555.2,1706.4,106.0],["2011-02-22",1742.4,1749.6,1692.0,1713.6,90.0],["2011-02-23",1728.0,1728.0,1555.2,1598.4,94.0],["2011-02-24",1562.4,1634.4,1562.4,1569.6,45.0],["2011-02-25",1584.0,1677.6,1584.0,1627.2,27.0],["2011-02-28",1612.8,1692.0,1612.8,1656.0,49.0],["2011-03-01",1656.0,1684.8,1656.0,1684.8,17.0],["2011-03-02",1684.8,1800.0,1684.8,1699.2,50.0],["2011-03-03",1692.0,1814.4,1692.0,1720.8,47.0],["2011-03-04",1800.0,1800.0,1641.6,1663.2,42.0],["2011-03-07",1684.8,1692.0,1641.6,1670.4,16.0],["2011-03-08",1648.8,1771.2,1648.8,1699.2,90.0],["2011-03-09",1663.2,1778.4,1663.2,1735.2,35.0],["2011-03-10",1670.4,1706.4,1605.6,1677.6,34.0],["2011-03-11",1663.2,1699.2,1620.0,1677.6,43.0],["2011-03-14",1699.2,1699.2,1605.6,1648.8,18.0],["2011-03-15",1483.2,1677.6,1468.8,1605.6,45.0],["2011-03-16",1576.8,1612.8,1526.4,1540.8,13.0],["2011-03-17",1526.4,1634.4,1526.4,1591.2,15.0],["2011-03-18",1620.0,1620.0,1548.0,1584.0,52.0],["2011-03-21",1584.0,1648.8,1519.2,1540.8,64.0],["2011-03-22",1605.6,1634.4,1569.6,1605.6,9.0],["2011-03-23",1627.2,1670.4,1584.0,1605.6,36.0],["2011-03-24",1620.0,1684.8,1548.0,1620.0,43.0],["2011-03-25",1605.6,1670.4,1598.4,1634.4,16.0],["2011-03-28",1612.8,1656.0,1569.6,1576.8,37.0],["2011-03-29",1576.8,1620.0,1576.8,1584.0,48.0],["2011-03-30",1627.2,1656.0,1584.0,1627.2,42.0],["2011-03-31",1620.0,1656.0,1598.4,1656.0,21.0],["2011-04-01",1620.0,1620.0,1555.2,1576.8,42.0],["2011-04-04",1584.0,1605.6,1519.2,1519.2,27.0],["2011-04-05",1526.4,1584.0,1504.8,1526.4,26.0],["2011-04-06",1555.2,1634.4,1504.8,1569.6,39.0],["2011-04-07",1562.4,1598.4,1548.0,1548.0,19.0],["2011-04-08",1598.4,1598.4,1447.2,1483.2,46.0],["2011-04-11",1476.0,1569.6,1476.0,1533.6,47.0],["2011-04-12",1533.6,1562.4,1483.2,1483.2,29.0],["2011-04-13",1483.2,1548.0,1483.2,1504.8,28.0],["2011-04-14",1533.6,1540.8,1483.2,1519.2,7.0],["2011-04-15",1562.4,1584.0,1476.0,1526.4,45.0],["2011-04-18",1454.4,1548.0,1454.4,1476.0,24.0],["2011-04-19",1555.2,1555.2,1440.0,1526.4,22.0],["2011-04-20",1476.0,1548.0,1447.2,1483.2,20.0],["2011-04-21",1476.0,1476.0,1411.2,1425.6,11.0],["2011-04-25",1440.0,1468.8,1425.6,1461.6,11.0],["2011-04-26",1468.8,1548.0,1454.4,1533.6,64.0],["2011-04-27",1512.0,1512.0,1432.8,1476.0,50.0],["2011-04-28",1440.0,1440.0,1389.6,1396.8,24.0],["2011-04-29",1396.8,1418.4,1375.2,1382.4,40.0],["2011-05-02",1360.8,1432.8,1267.2,1296.0,106.0],["2011-05-03",1238.4,1368.0,1231.2,1332.0,21.0],["2011-05-04",1353.6,1375.2,1346.4,1375.2,25.0],["2011-05-05",1360.8,1425.6,1281.6,1368.0,101.0],["2011-05-06",1375.2,1411.2,1339.2,1382.4,12.0],["2011-05-09",1375.2,1425.6,1296.0,1332.0,12.0],["2011-05-10",1360.8,1389.6,1346.4,1389.6,11.0],["2011-05-11",1382.4,1411.2,1360.8,1360.8,4.0],["2011-05-12",1360.8,1468.8,1360.8,1440.0,106.0],["2011-05-13",1440.0,1468.8,1324.8,1353.6,110.0],["2011-05-16",1353.6,1360.8,1324.8,1332.0,57.0],["2011-05-17",1303.2,1332.0,1303.2,1317.6,28.0],["2011-05-18",1317.6,1317.6,1288.8,1310.4,164.0],["2011-05-19",1303.2,1324.8,1274.4,1274.4,8.0],["2011-05-20",1274.4,1346.4,1274.4,1310.4,20.0],["2011-05-23",1274.4,1324.8,1260.0,1260.0,31.0],["2011-05-24",1274.4,1324.8,1260.0,1310.4,25.0],["2011-05-25",1310.4,1310.4,1216.8,1274.4,25.0],["2011-05-26",1245.6,1274.4,1224.0,1224.0,13.0],["2011-05-27",1260.0,1288.8,1231.2,1274.4,18.0],["2011-05-31",1281.6,1281.6,1188.0,1216.8,51.0],["2011-06-01",1195.2,1267.2,1188.0,1195.2,29.0],["2011-06-02",1224.0,1224.0,1202.4,1224.0,7.0],["2011-06-03",1195.2,1224.0,1195.2,1224.0,18.0],["2011-06-06",1195.2,1216.8,1188.0,1216.8,8.0],["2011-06-07",1216.8,1224.0,1188.0,1209.6,15.0],["2011-06-08",1188.0,1195.2,1123.2,1152.0,51.0],["2011-06-09",1152.0,1209.6,1152.0,1166.4,5.0],["2011-06-10",1166.4,1209.6,1116.0,1173.6,14.0],["2011-06-13",1195.2,1209.6,1094.4,1101.6,52.0],["2011-06-14",1123.2,1159.2,1087.2,1094.4,11.0],["2011-06-15",1101.6,1152.0,1094.4,1101.6,10.0],["2011-06-16",1116.0,1116.0,1087.2,1087.2,5.0],["2011-06-17",1094.4,1166.4,1087.2,1123.2,10.0],["2011-06-20",1137.6,1166.4,1108.8,1152.0,5.0],["2011-06-21",1152.0,1173.6,1101.6,1130.4,4.0],["2011-06-22",1159.2,1166.4,1159.2,1166.4,2.0],["2011-06-23",1130.4,1130.4,1087.2,1123.2,13.0],["2011-06-24",1094.4,1130.4,1094.4,1116.0,4.0],["2011-06-27",1116.0,1130.4,1101.6,1101.6,4.0],["2011-06-28",1108.8,1108.8,1087.2,1094.4,10.0],["2011-06-29",1123.2,1144.8,1080.0,1137.6,33.0],["2011-06-30",1108.8,1152.0,1087.2,1087.2,6.0],["2011-07-01",1108.8,1152.0,1108.8,1152.0,13.0],["2011-07-05",1108.8,1173.6,1108.8,1123.2,8.0],["2011-07-06",1116.0,1123.2,1087.2,1087.2,10.0],["2011-07-07",1159.2,1159.2,1087.2,1116.0,16.0],["2011-07-08",1101.6,1130.4,1087.2,1130.4,9.0],["2011-07-11",1094.4,1144.8,1087.2,1094.4,10.0],["2011-07-12",1116.0,1152.0,1116.0,1144.8,6.0],["2011-07-13",1130.4,1166.4,1130.4,1137.6,5.0],["2011-07-14",1144.8,1159.2,1123.2,1159.2,6.0],["2011-07-15",1173.6,1173.6,1116.0,1166.4,9.0],["2011-07-18",1130.4,1159.2,1130.4,1137.6,10.0],["2011-07-19",1166.4,1173.6,1130.4,1159.2,10.0],["2011-07-20",1166.4,1166.4,1094.4,1116.0,11.0],["2011-07-21",1116.0,1152.0,1116.0,1137.6,2.0],["2011-07-22",1101.6,1152.0,1101.6,1116.0,8.0],["2011-07-25",1152.0,1173.6,1137.6,1173.6,5.0],["2011-07-26",1173.6,1173.6,1116.0,1116.0,3.0],["2011-07-27",1108.8,1130.4,1058.4,1072.8,45.0],["2011-07-28",1080.0,1130.4,1080.0,1123.2,13.0],["2011-07-29",1101.6,1130.4,1080.0,1123.2,6.0],["2011-08-01",1144.8,1144.8,1080.0,1094.4,7.0],["2011-08-02",1137.6,1137.6,1080.0,1080.0,8.0],["2011-08-03",1087.2,1123.2,1072.8,1108.8,14.0],["2011-08-04",1072.8,1080.0,1058.4,1065.6,25.0],["2011-08-05",1058.4,1080.0,943.2,972.0,30.0],["2011-08-08",950.4,1051.2,871.2,964.8,22.0],["2011-08-09",993.6,993.6,871.2,972.0,8.0],["2011-08-10",972.0,1058.4,964.8,964.8,6.0],["2011-08-11",964.8,1029.6,878.4,936.0,16.0],["2011-08-12",1008.0,1008.0,1008.0,1008.0,1.0],["2011-08-15",943.2,957.6,892.8,900.0,31.0],["2011-08-16",936.0,1058.4,907.2,1044.0,17.0],["2011-08-17",1008.0,1008.0,943.2,943.2,4.0],["2011-08-18",921.6,1008.0,885.6,885.6,33.0],["2011-08-19",871.2,900.0,871.2,871.2,18.0],["2011-08-22",900.0,900.0,842.4,892.8,9.0],["2011-08-23",842.4,914.4,784.8,813.6,16.0],["2011-08-24",777.6,878.4,770.4,878.4,7.0],["2011-08-25",871.2,885.6,813.6,828.0,4.0],["2011-08-26",835.2,878.4,828.0,835.2,8.0],["2011-08-29",842.4,864.0,799.2,820.8,5.0],["2011-08-30",842.4,842.4,784.8,835.2,6.0],["2011-08-31",842.4,842.4,792.0,842.4,13.0],["2011-09-01",806.4,842.4,806.4,842.4,1.0],["2011-09-02",820.8,842.4,820.8,842.4,0.0],["2011-09-06",799.2,842.4,799.2,813.6,5.0],["2011-09-07",820.8,842.4,813.6,842.4,3.0],["2011-09-08",842.4,878.4,799.2,849.6,47.0],["2011-09-09",813.6,871.2,806.4,806.4,1.0],["2011-09-12",806.4,842.4,806.4,828.0,2.0],["2011-09-13",842.4,849.6,842.4,849.6,1.0],["2011-09-14",849.6,856.8,806.4,856.8,15.0],["2011-09-15",849.6,878.4,813.6,878.4,8.0],["2011-09-16",864.0,864.0,820.8,828.0,7.0],["2011-09-19",828.0,828.0,806.4,806.4,3.0],["2011-09-20",806.4,849.6,799.2,806.4,2.0],["2011-09-21",806.4,806.4,784.8,784.8,9.0],["2011-09-22",828.0,864.0,763.2,763.2,16.0],["2011-09-23",792.0,1058.4,792.0,1058.4,177.0],["2011-09-26",1051.2,1051.2,928.8,986.4,20.0],["2011-09-27",914.4,1051.2,892.8,957.6,37.0],["2011-09-28",885.6,1036.8,885.6,928.8,8.0],["2011-09-29",1008.0,1029.6,878.4,900.0,19.0],["2011-09-30",921.6,957.6,828.0,914.4,8.0],["2011-10-03",871.2,871.2,864.0,864.0,27.0],["2011-10-04",856.8,921.6,856.8,878.4,9.0],["2011-10-05",799.2,856.8,799.2,842.4,2.0],["2011-10-06",806.4,878.4,806.4,878.4,4.0],["2011-10-07",813.6,878.4,806.4,878.4,3.0],["2011-10-10",928.8,928.8,813.6,885.6,5.0],["2011-10-11",979.2,979.2,820.8,871.2,4.0],["2011-10-12",914.4,914.4,914.4,914.4,0.0],["2011-10-13",842.4,842.4,828.0,828.0,11.0],["2011-10-14",842.4,936.0,842.4,885.6,10.0],["2011-10-17",914.4,914.4,871.2,900.0,3.0],["2011-10-18",864.0,928.8,864.0,871.2,16.0],["2011-10-19",900.0,936.0,849.6,849.6,22.0],["2011-10-20",849.6,928.8,842.4,849.6,1.0],["2011-10-21",928.8,928.8,871.2,900.0,8.0],["2011-10-24",849.6,856.8,784.8,799.2,48.0],["2011-10-25",799.2,856.8,799.2,856.8,15.0],["2011-10-26",856.8,878.4,799.2,806.4,2.0],["2011-10-27",856.8,885.6,813.6,813.6,12.0],["2011-10-28",842.4,871.2,820.8,828.0,17.0],["2011-10-31",813.6,878.4,813.6,871.2,32.0],["2011-11-01",885.6,900.0,828.0,864.0,4.0],["2011-11-02",900.0,900.0,864.0,864.0,2.0],["2011-11-03",900.0,900.0,871.2,892.8,3.0],["2011-11-04",885.6,892.8,871.2,871.2,3.0],["2011-11-07",842.4,871.2,842.4,864.0,9.0],["2011-11-08",835.2,849.6,835.2,842.4,7.0],["2011-11-09",835.2,892.8,835.2,878.4,14.0],["2011-11-10",835.2,878.4,835.2,849.6,5.0],["2011-11-11",849.6,878.4,835.2,871.2,5.0],["2011-11-14",835.2,892.8,835.2,878.4,16.0],["2011-11-15",892.8,921.6,849.6,885.6,40.0],["2011-11-16",878.4,907.2,828.0,856.8,15.0],["2011-11-17",878.4,900.0,828.0,892.8,16.0],["2011-11-18",928.8,936.0,849.6,928.8,6.0],["2011-11-21",928.8,936.0,921.6,921.6,1.0],["2011-11-22",921.6,921.6,921.6,921.6,0.0],["2011-11-23",878.4,957.6,849.6,878.4,5.0],["2011-11-25",878.4,878.4,878.4,878.4,0.0],["2011-11-28",914.4,986.4,878.4,878.4,14.0],["2011-11-29",936.0,943.2,878.4,878.4,2.0],["2011-11-30",907.2,957.6,849.6,849.6,12.0],["2011-12-01",849.6,892.8,828.0,828.0,17.0],["2011-12-02",871.2,871.2,741.6,770.4,39.0],["2011-12-05",756.0,792.0,720.0,720.0,32.0],["2011-12-06",720.0,784.8,705.6,756.0,31.0],["2011-12-07",720.0,756.0,705.6,720.0,31.0],["2011-12-08",734.4,784.8,669.6,691.2,11.0],["2011-12-09",691.2,691.2,691.2,691.2,0.0],["2011-12-12",741.6,741.6,720.0,734.4,5.0],["2011-12-13",741.6,741.6,698.4,734.4,4.0],["2011-12-14",691.2,741.6,655.2,720.0,6.0],["2011-12-15",748.8,763.2,684.0,734.4,30.0],["2011-12-16",655.2,720.0,655.2,720.0,14.0],["2011-12-19",684.0,684.0,633.6,640.8,45.0],["2011-12-20",648.0,669.6,640.8,648.0,25.0],["2011-12-21",619.2,669.6,612.0,612.0,17.0],["2011-12-22",590.4,698.4,590.4,698.4,5.0],["2011-12-23",612.0,691.2,612.0,669.6,21.0],["2011-12-27",633.6,655.2,597.6,619.2,35.0],["2011-12-28",597.6,640.8,597.6,597.6,28.0],["2011-12-29",583.2,612.0,583.2,583.2,24.0],["2011-12-30",590.4,612.0,561.6,583.2,55.0],["2012-01-03",612.0,648.0,612.0,640.8,10.0],["2012-01-04",583.2,648.0,583.2,648.0,1.0],["2012-01-05",626.4,648.0,626.4,648.0,1.0],["2012-01-06",648.0,648.0,590.4,640.8,4.0],["2012-01-09",626.4,648.0,583.2,626.4,12.0],["2012-01-10",619.2,655.2,612.0,655.2,8.0],["2012-01-11",655.2,662.4,612.0,612.0,16.0],["2012-01-12",612.0,612.0,583.2,590.4,36.0],["2012-01-13",590.4,655.2,583.2,583.2,15.0],["2012-01-17",590.4,633.6,590.4,633.6,15.0],["2012-01-18",597.6,640.8,597.6,604.8,19.0],["2012-01-19",612.0,612.0,576.0,604.8,24.0],["2012-01-20",583.2,597.6,561.6,568.8,42.0],["2012-01-23",554.4,576.0,554.4,561.6,11.0],["2012-01-24",554.4,612.0,540.0,561.6,37.0],["2012-01-25",561.6,583.2,540.0,561.6,45.0],["2012-01-26",576.0,597.6,554.4,576.0,68.0],["2012-01-27",583.2,604.8,576.0,576.0,17.0],["2012-01-30",561.6,612.0,540.0,612.0,3.0],["2012-01-31",561.6,590.4,554.4,590.4,1.0],["2012-02-01",590.4,590.4,590.4,590.4,0.0],["2012-02-02",590.4,590.4,590.4,590.4,0.0],["2012-02-03",590.4,590.4,547.2,590.4,4.0],["2012-02-06",561.6,590.4,540.0,590.4,6.0],["2012-02-07",568.8,604.8,568.8,604.8,1.0],["2012-02-08",604.8,604.8,561.6,604.8,32.0],["2012-02-09",568.8,597.6,547.2,554.4,18.0],["2012-02-10",554.4,576.0,540.0,554.4,8.0],["2012-02-13",554.4,554.4,540.0,540.0,2.0],["2012-02-14",540.0,554.4,540.0,547.2,17.0],["2012-02-15",554.4,597.6,547.2,597.6,13.0],["2012-02-16",576.0,597.6,561.6,568.8,8.0],["2012-02-17",568.8,590.4,568.8,568.8,5.0],["2012-02-21",547.2,583.2,540.0,568.8,13.0],["2012-02-22",568.8,576.0,568.8,576.0,3.0],["2012-02-23",540.0,576.0,540.0,576.0,6.0],["2012-02-24",576.0,576.0,554.4,554.4,37.0],["2012-02-27",554.4,568.8,554.4,561.6,6.0],["2012-02-28",561.6,576.0,554.4,568.8,5.0],["2012-02-29",568.8,568.8,568.8,568.8,3.0],["2012-03-01",554.4,568.8,518.4,540.0,51.0],["2012-03-02",525.6,561.6,525.6,547.2,12.0],["2012-03-05",547.2,568.8,540.0,568.8,4.0],["2012-03-06",568.8,568.8,540.0,540.0,9.0],["2012-03-07",540.0,568.8,540.0,561.6,7.0],["2012-03-08",540.0,540.0,518.4,540.0,7.0],["2012-03-09",504.0,547.2,489.6,532.8,5.0],["2012-03-12",532.8,547.2,482.4,518.4,12.0],["2012-03-13",496.8,518.4,482.4,518.4,22.0],["2012-03-14",489.6,532.8,468.0,489.6,8.0],["2012-03-15",446.4,504.0,432.0,432.0,11.0],["2012-03-16",482.4,518.4,468.0,518.4,23.0],["2012-03-19",511.2,554.4,504.0,547.2,38.0],["2012-03-20",561.6,561.6,540.0,554.4,20.0],["2012-03-21",496.8,532.8,496.8,496.8,3.0],["2012-03-22",496.8,496.8,468.0,482.4,7.0],["2012-03-23",482.4,525.6,482.4,525.6,15.0],["2012-03-26",525.6,525.6,504.0,504.0,7.0],["2012-03-27",518.4,525.6,482.4,489.6,6.0],["2012-03-28",482.4,525.6,482.4,518.4,11.0],["2012-03-29",518.4,561.6,504.0,561.6,21.0],["2012-03-30",547.2,568.8,547.2,561.6,39.0],["2012-04-02",554.4,576.0,554.4,576.0,19.0],["2012-04-03",576.0,604.8,576.0,590.4,11.0],["2012-04-04",604.8,684.0,561.6,648.0,261.0],["2012-04-05",662.4,662.4,583.2,590.4,33.0],["2012-04-09",590.4,590.4,561.6,576.0,16.0],["2012-04-10",583.2,676.8,576.0,633.6,22.0],["2012-04-11",648.0,676.8,597.6,662.4,64.0],["2012-04-12",676.8,691.2,676.8,676.8,25.0],["2012-04-13",698.4,698.4,648.0,698.4,29.0],["2012-04-16",698.4,705.6,655.2,684.0,4.0],["2012-04-17",698.4,698.4,655.2,662.4,3.0],["2012-04-18",698.4,698.4,655.2,698.4,29.0],["2012-04-19",684.0,705.6,676.8,684.0,17.0],["2012-04-20",676.8,705.6,676.8,705.6,8.0],["2012-04-23",705.6,705.6,648.0,705.6,18.0],["2012-04-24",669.6,712.8,669.6,712.8,27.0],["2012-04-25",698.4,741.6,669.6,741.6,34.0],["2012-04-26",741.6,813.6,684.0,799.2,35.0],["2012-04-27",770.4,813.6,727.2,784.8,25.0],["2012-04-30",777.6,777.6,720.0,748.8,21.0],["2012-05-01",792.0,792.0,698.4,748.8,17.0],["2012-05-02",770.4,770.4,720.0,734.4,3.0],["2012-05-03",734.4,734.4,655.2,727.2,33.0],["2012-05-04",684.0,727.2,684.0,684.0,14.0],["2012-05-07",734.4,770.4,684.0,727.2,129.0],["2012-05-08",684.0,734.4,684.0,734.4,4.0],["2012-05-09",727.2,748.8,727.2,748.8,8.0],["2012-05-10",741.6,756.0,727.2,748.8,11.0],["2012-05-11",756.0,756.0,669.6,712.8,19.0],["2012-05-14",691.2,741.6,691.2,691.2,2.0],["2012-05-15",669.6,698.4,669.6,669.6,26.0],["2012-05-16",655.2,727.2,655.2,727.2,6.0],["2012-05-17",734.4,734.4,669.6,712.8,10.0],["2012-05-18",727.2,727.2,662.4,662.4,3.0],["2012-05-21",676.8,741.6,669.6,712.8,12.0],["2012-05-22",691.2,712.8,669.6,669.6,2.0],["2012-05-23",705.6,720.0,691.2,720.0,72.0],["2012-05-24",705.6,705.6,648.0,648.0,13.0],["2012-05-25",655.2,676.8,612.0,626.4,16.0],["2012-05-29",604.8,712.8,576.0,698.4,30.0],["2012-05-30",676.8,684.0,676.8,684.0,2.0],["2012-05-31",684.0,684.0,684.0,684.0,3.0],["2012-06-01",633.6,676.8,633.6,662.4,18.0],["2012-06-04",626.4,662.4,597.6,612.0,10.0],["2012-06-05",612.0,684.0,612.0,676.8,11.0],["2012-06-06",648.0,684.0,648.0,676.8,11.0],["2012-06-07",669.6,669.6,669.6,669.6,2.0],["2012-06-08",619.2,684.0,590.4,676.8,11.0],["2012-06-11",619.2,619.2,619.2,619.2,1.0],["2012-06-12",626.4,626.4,626.4,626.4,1.0],["2012-06-13",640.8,676.8,626.4,640.8,15.0],["2012-06-14",684.0,684.0,684.0,684.0,1.0],["2012-06-15",684.0,684.0,669.6,669.6,1.0],["2012-06-18",619.2,684.0,590.4,684.0,6.0],["2012-06-19",655.2,684.0,626.4,676.8,3.0],["2012-06-20",619.2,619.2,612.0,612.0,13.0],["2012-06-21",626.4,640.8,619.2,619.2,1.0],["2012-06-22",619.2,619.2,612.0,619.2,6.0],["2012-06-25",619.2,633.6,619.2,633.6,2.0],["2012-06-26",612.0,633.6,576.0,576.0,10.0],["2012-06-27",568.8,626.4,554.4,576.0,9.0],["2012-06-28",576.0,576.0,576.0,576.0,0.0],["2012-06-29",525.6,576.0,518.4,525.6,6.0],["2012-07-02",525.6,568.8,504.0,532.8,18.0],["2012-07-03",532.8,532.8,511.2,511.2,0.0],["2012-07-05",511.2,511.2,511.2,511.2,0.0],["2012-07-06",496.8,496.8,496.8,496.8,7.0],["2012-07-09",496.8,532.8,496.8,504.0,1.0],["2012-07-10",504.0,504.0,424.8,439.2,49.0],["2012-07-11",432.0,496.8,417.6,439.2,32.0],["2012-07-12",432.0,432.0,432.0,432.0,6.0],["2012-07-13",475.2,475.2,475.2,475.2,2.0],["2012-07-16",475.2,475.2,417.6,475.2,2.0],["2012-07-17",446.4,446.4,446.4,446.4,2.0],["2012-07-18",439.2,504.0,432.0,496.8,8.0],["2012-07-19",496.8,496.8,496.8,496.8,0.0],["2012-07-20",496.8,496.8,496.8,496.8,0.0],["2012-07-23",496.8,496.8,496.8,496.8,0.0],["2012-07-24",446.4,489.6,424.8,460.8,4.0],["2012-07-25",439.2,475.2,410.4,475.2,7.0],["2012-07-26",475.2,475.2,475.2,475.2,0.0],["2012-07-27",489.6,489.6,403.2,432.0,6.0],["2012-07-30",403.2,460.8,403.2,417.6,9.0],["2012-07-31",403.2,468.0,403.2,460.8,2.0],["2012-08-01",403.2,482.4,403.2,460.8,4.0],["2012-08-02",460.8,468.0,460.8,468.0,1.0],["2012-08-03",475.2,475.2,475.2,475.2,1.0],["2012-08-06",460.8,460.8,424.8,424.8,9.0],["2012-08-07",410.4,460.8,410.4,410.4,14.0],["2012-08-08",403.2,403.2,374.4,403.2,11.0],["2012-08-09",432.0,482.4,432.0,482.4,25.0],["2012-08-10",511.2,511.2,417.6,432.0,8.0],["2012-08-13",417.6,432.0,410.4,432.0,1.0],["2012-08-14",410.4,446.4,403.2,446.4,2.0],["2012-08-15",403.2,460.8,403.2,453.6,5.0],["2012-08-16",453.6,468.0,410.4,410.4,5.0],["2012-08-17",417.6,417.6,417.6,417.6,1.0],["2012-08-20",417.6,417.6,417.6,417.6,0.0],["2012-08-21",453.6,453.6,381.6,403.2,9.0],["2012-08-22",381.6,432.0,381.6,410.4,4.0],["2012-08-23",403.2,403.2,403.2,403.2,0.0],["2012-08-24",396.0,396.0,381.6,381.6,3.0],["2012-08-27",374.4,446.4,374.4,396.0,5.0],["2012-08-28",367.2,446.4,367.2,446.4,5.0],["2012-08-29",439.2,439.2,439.2,439.2,0.0],["2012-08-30",403.2,403.2,403.2,403.2,3.0],["2012-08-31",374.4,374.4,374.4,374.4,2.0],["2012-09-04",374.4,403.2,360.0,403.2,28.0],["2012-09-05",403.2,403.2,403.2,403.2,0.0],["2012-09-06",547.2,590.4,475.2,504.0,164.0],["2012-09-07",525.6,540.0,489.6,504.0,62.0],["2012-09-10",504.0,554.4,504.0,511.2,8.0],["2012-09-11",561.6,561.6,496.8,540.0,5.0],["2012-09-12",547.2,547.2,504.0,518.4,14.0],["2012-09-13",525.6,525.6,432.0,439.2,22.0],["2012-09-14",424.8,475.2,417.6,475.2,26.0],["2012-09-17",475.2,475.2,388.8,460.8,21.0],["2012-09-18",475.2,518.4,475.2,489.6,51.0],["2012-09-19",475.2,518.4,475.2,482.4,44.0],["2012-09-20",468.0,518.4,460.8,518.4,5.0],["2012-09-21",518.4,525.6,432.0,432.0,11.0],["2012-09-24",511.2,511.2,432.0,460.8,8.0],["2012-09-25",496.8,496.8,475.2,482.4,15.0],["2012-09-26",482.4,511.2,410.4,410.4,5.0],["2012-09-27",396.0,468.0,396.0,468.0,9.0],["2012-09-28",446.4,446.4,403.2,446.4,11.0],["2012-10-01",460.8,468.0,446.4,446.4,11.0],["2012-10-02",460.8,460.8,396.0,417.6,9.0],["2012-10-03",396.0,460.8,396.0,460.8,2.0],["2012-10-04",432.0,432.0,432.0,432.0,1.0],["2012-10-05",396.0,417.6,396.0,417.6,12.0],["2012-10-08",439.2,439.2,381.6,410.4,8.0],["2012-10-09",388.8,460.8,388.8,460.8,16.0],["2012-10-10",460.8,460.8,396.0,396.0,7.0],["2012-10-11",460.8,468.0,410.4,468.0,6.0],["2012-10-12",468.0,468.0,468.0,468.0,0.0],["2012-10-15",403.2,460.8,403.2,460.8,3.0],["2012-10-16",403.2,460.8,403.2,453.6,1.0],["2012-10-17",432.0,460.8,417.6,460.8,3.0],["2012-10-18",460.8,460.8,460.8,460.8,0.0],["2012-10-19",432.0,432.0,424.8,424.8,17.0],["2012-10-22",396.0,446.4,388.8,403.2,7.0],["2012-10-23",388.8,439.2,374.4,374.4,9.0],["2012-10-24",388.8,388.8,388.8,388.8,0.0],["2012-10-25",388.8,388.8,388.8,388.8,0.0],["2012-10-26",388.8,417.6,388.8,417.6,2.0],["2012-10-31",417.6,417.6,388.8,396.0,15.0],["2012-11-01",396.0,396.0,374.4,388.8,31.0],["2012-11-02",374.4,417.6,374.4,381.6,65.0],["2012-11-05",367.2,424.8,367.2,410.4,3.0],["2012-11-06",381.6,388.8,381.6,388.8,10.0],["2012-11-07",360.0,360.0,360.0,360.0,6.0],["2012-11-08",360.0,360.0,360.0,360.0,0.0],["2012-11-09",396.0,396.0,396.0,396.0,0.0],["2012-11-12",360.0,360.0,360.0,360.0,10.0],["2012-11-13",360.0,374.4,360.0,374.4,9.0],["2012-11-14",381.6,388.8,352.8,352.8,27.0],["2012-11-15",352.8,352.8,352.8,352.8,3.0],["2012-11-16",338.4,374.4,331.2,360.0,27.0],["2012-11-19",324.0,367.2,324.0,367.2,12.0],["2012-11-20",367.2,367.2,367.2,367.2,0.0],["2012-11-21",352.8,352.8,324.0,324.0,2.0],["2012-11-23",338.4,338.4,338.4,338.4,9.0],["2012-11-26",324.0,345.6,324.0,331.2,2.0],["2012-11-27",352.8,381.6,324.0,324.0,55.0],["2012-11-28",374.4,374.4,324.0,324.0,11.0],["2012-11-29",381.6,381.6,316.8,367.2,10.0],["2012-11-30",352.8,360.0,316.8,316.8,19.0],["2012-12-03",309.6,374.4,309.6,345.6,2.0],["2012-12-04",352.8,367.2,302.4,324.0,30.0],["2012-12-05",338.4,360.0,302.4,338.4,9.0],["2012-12-06",338.4,388.8,338.4,388.8,12.0],["2012-12-07",367.2,367.2,309.6,338.4,21.0],["2012-12-10",360.0,360.0,280.8,316.8,109.0],["2012-12-11",316.8,345.6,288.0,338.4,37.0],["2012-12-12",302.4,302.4,288.0,288.0,45.0],["2012-12-13",295.2,381.6,288.0,295.2,63.0],["2012-12-14",295.2,316.8,295.2,316.8,6.0],["2012-12-17",302.4,302.4,280.8,288.0,92.0],["2012-12-18",280.8,316.8,266.4,316.8,93.0],["2012-12-19",295.2,302.4,288.0,295.2,106.0],["2012-12-20",288.0,316.8,280.8,280.8,134.0],["2012-12-21",252.0,288.0,252.0,266.4,10.0],["2012-12-24",259.2,295.2,252.0,266.4,56.0],["2012-12-26",259.2,259.2,244.8,259.2,80.0],["2012-12-27",244.8,259.2,230.4,259.2,32.0],["2012-12-28",237.6,273.6,237.6,237.6,23.0],["2012-12-31",237.6,244.8,216.0,237.6,100.0],["2013-01-02",273.6,302.4,273.6,302.4,24.0],["2013-01-03",302.4,316.8,288.0,316.8,24.0],["2013-01-04",316.8,338.4,266.4,324.0,10.0],["2013-01-07",324.0,324.0,280.8,288.0,17.0],["2013-01-08",309.6,309.6,280.8,309.6,4.0],["2013-01-09",309.6,309.6,280.8,309.6,8.0],["2013-01-10",266.4,288.0,259.2,273.6,19.0],["2013-01-11",288.0,302.4,273.6,302.4,40.0],["2013-01-14",273.6,309.6,266.4,280.8,13.0],["2013-01-15",259.2,280.8,259.2,280.8,7.0],["2013-01-16",302.4,324.0,259.2,266.4,32.0],["2013-01-17",259.2,288.0,259.2,288.0,6.0],["2013-01-18",273.6,280.8,273.6,280.8,3.0],["2013-01-22",266.4,288.0,266.4,288.0,9.0],["2013-01-23",259.2,280.8,259.2,280.8,1.0],["2013-01-24",259.2,324.0,259.2,324.0,15.0],["2013-01-25",273.6,324.0,266.4,288.0,56.0],["2013-01-28",273.6,288.0,273.6,288.0,25.0],["2013-01-29",266.4,309.6,266.4,273.6,13.0],["2013-01-30",302.4,309.6,273.6,302.4,24.0],["2013-01-31",302.4,324.0,302.4,302.4,3.0],["2013-02-01",302.4,316.8,259.2,259.2,39.0],["2013-02-04",259.2,259.2,230.4,237.6,55.0],["2013-02-05",230.4,259.2,230.4,237.6,33.0],["2013-02-06",223.2,252.0,208.8,230.4,49.0],["2013-02-07",208.8,230.4,194.4,223.2,75.0],["2013-02-08",223.2,244.8,187.2,244.8,93.0],["2013-02-11",237.6,244.8,201.6,230.4,20.0],["2013-02-12",230.4,230.4,194.4,223.2,18.0],["2013-02-13",230.4,230.4,201.6,223.2,31.0],["2013-02-14",223.2,244.8,216.0,244.8,14.0],["2013-02-15",201.6,244.8,201.6,208.8,20.0],["2013-02-19",259.2,259.2,223.2,244.8,59.0],["2013-02-20",244.8,244.8,216.0,216.0,30.0],["2013-02-21",223.2,244.8,216.0,244.8,5.0],["2013-02-22",273.6,273.6,208.8,266.4,46.0],["2013-02-25",273.6,273.6,223.2,252.0,8.0],["2013-02-26",266.4,273.6,223.2,223.2,15.0],["2013-02-27",230.4,273.6,230.4,273.6,19.0],["2013-02-28",273.6,273.6,237.6,273.6,11.0],["2013-03-01",259.2,273.6,223.2,237.6,21.0],["2013-03-04",230.4,230.4,230.4,230.4,2.0],["2013-03-05",216.0,266.4,216.0,216.0,71.0],["2013-03-06",208.8,237.6,208.8,216.0,3.0],["2013-03-07",208.8,223.2,201.6,208.8,78.0],["2013-03-08",201.6,223.2,187.2,216.0,56.0],["2013-03-11",216.0,216.0,187.2,194.4,20.0],["2013-03-12",216.0,230.4,194.4,216.0,64.0],["2013-03-13",216.0,216.0,194.4,216.0,14.0],["2013-03-14",230.4,230.4,208.8,208.8,14.0],["2013-03-15",216.0,216.0,194.4,216.0,21.0],["2013-03-18",151.2,266.4,151.2,249.6,660.0],["2013-03-19",252.0,252.0,204.0,213.6,107.0],["2013-03-20",211.2,258.0,199.2,228.0,331.0],["2013-03-21",236.4,288.0,212.4,224.4,158.0],["2013-03-22",217.2,240.0,217.2,240.0,19.0],["2013-03-25",238.8,252.0,224.4,246.0,60.0],["2013-03-26",248.4,278.4,248.4,272.4,44.0],["2013-03-27",259.2,288.0,247.2,288.0,80.0],["2013-03-28",290.4,290.4,252.0,283.2,70.0],["2013-04-01",286.8,286.8,261.6,261.6,28.0],["2013-04-02",262.8,279.6,242.4,279.6,28.0],["2013-04-03",276.0,276.0,242.4,244.8,68.0],["2013-04-04",244.8,268.8,240.0,248.4,16.0],["2013-04-05",240.0,292.8,240.0,292.8,135.0],["2013-04-08",271.2,292.8,254.4,288.0,39.0],["2013-04-09",270.0,288.0,266.4,267.6,21.0],["2013-04-10",249.6,274.8,249.6,273.6,56.0],["2013-04-11",260.4,273.6,258.0,270.0,43.0],["2013-04-12",274.8,276.0,265.2,276.0,210.0],["2013-04-15",283.2,283.2,255.6,255.6,48.0],["2013-04-16",261.6,272.4,261.6,272.4,2.0],["2013-04-17",258.0,267.6,252.0,252.0,16.0],["2013-04-18",244.8,272.4,242.4,270.0,44.0],["2013-04-19",270.0,271.2,267.6,268.8,30.0],["2013-04-22",274.8,274.8,255.6,271.2,12.0],["2013-04-23",266.4,270.0,258.0,270.0,13.0],["2013-04-24",270.0,270.0,270.0,270.0,0.0],["2013-04-25",259.2,274.8,258.0,272.4,39.0],["2013-04-26",255.6,273.6,255.6,271.2,21.0],["2013-04-29",271.2,271.2,271.2,271.2,0.0],["2013-04-30",252.0,268.8,250.8,250.8,11.0],["2013-05-01",249.6,268.8,246.0,267.6,183.0],["2013-05-02",252.0,252.0,247.2,247.2,6.0],["2013-05-03",258.0,267.6,247.2,258.0,7.0],["2013-05-06",250.8,267.6,249.6,265.2,31.0],["2013-05-07",262.8,262.8,255.6,262.8,56.0],["2013-05-08",256.8,264.0,254.4,264.0,31.0],["2013-05-09",256.8,384.0,256.8,363.6,429.0],["2013-05-10",369.6,672.0,369.6,513.6,4638.0],["2013-05-13",520.8,555.6,466.8,508.8,1163.0],["2013-05-14",500.4,513.6,480.0,495.6,422.0],["2013-05-15",486.0,512.4,456.0,463.2,425.0],["2013-05-16",456.0,469.2,436.8,439.2,378.0],["2013-05-17",448.8,465.6,422.4,424.8,262.0],["2013-05-20",415.2,428.4,387.6,408.0,243.0],["2013-05-21",411.6,421.2,384.0,408.0,305.0],["2013-05-22",402.0,410.4,387.6,405.6,83.0],["2013-05-23",398.4,414.0,398.4,414.0,52.0],["2013-05-24",421.2,546.0,421.2,492.0,674.0],["2013-05-28",483.6,573.6,483.6,528.0,898.0],["2013-05-29",532.8,532.8,482.4,520.8,151.0],["2013-05-30",508.8,532.8,488.4,504.0,151.0],["2013-05-31",502.8,523.2,490.8,518.4,126.0],["2013-06-03",493.2,507.6,492.0,499.2,48.0],["2013-06-04",499.2,504.0,489.6,496.8,99.0],["2013-06-05",504.0,504.0,452.4,478.8,225.0],["2013-06-06",484.8,489.6,463.2,470.4,26.0],["2013-06-07",489.6,489.6,439.2,444.0,219.0],["2013-06-10",454.8,490.8,432.0,457.2,368.0],["2013-06-11",472.8,476.4,457.2,462.0,72.0],["2013-06-12",462.0,484.8,452.4,469.2,73.0],["2013-06-13",463.2,570.0,463.2,483.6,532.0],["2013-06-14",507.6,523.2,456.0,498.0,468.0],["2013-06-17",538.8,566.4,492.0,510.0,684.0],["2013-06-18",499.2,525.6,480.0,489.6,500.0],["2013-06-19",499.2,499.2,462.0,480.0,263.0],["2013-06-20",464.4,484.8,463.2,470.4,102.0],["2013-06-21",474.0,475.2,468.0,468.0,40.0],["2013-06-24",477.6,477.6,448.8,450.0,156.0],["2013-06-25",448.8,478.8,436.8,440.4,67.0],["2013-06-26",438.0,454.8,438.0,450.0,84.0],["2013-06-27",484.8,486.0,462.0,466.8,184.0],["2013-06-28",463.2,474.0,444.0,444.0,240.0],["2013-07-01",446.4,477.6,446.4,466.8,58.0],["2013-07-02",480.0,480.0,456.0,468.0,46.0],["2013-07-03",450.0,483.6,450.0,468.0,13.0],["2013-07-05",468.0,468.0,451.2,462.0,22.0],["2013-07-08",458.4,464.4,450.0,451.2,44.0],["2013-07-09",450.0,471.6,438.0,450.0,84.0],["2013-07-10",447.6,456.0,436.8,441.6,148.0],["2013-07-11",462.0,516.0,435.6,502.8,465.0],["2013-07-12",514.8,516.0,486.0,513.6,275.0],["2013-07-15",516.0,592.8,516.0,573.6,631.0],["2013-07-16",592.8,742.8,584.4,660.0,3837.0],["2013-07-17",621.6,657.6,586.8,626.4,1423.0],["2013-07-18",621.6,636.0,601.2,620.4,424.0],["2013-07-19",608.4,625.2,548.4,564.0,311.0],["2013-07-22",559.2,559.2,506.4,525.6,392.0],["2013-07-23",520.8,528.0,504.0,504.0,331.0],["2013-07-24",504.0,522.0,484.8,508.8,139.0],["2013-07-25",500.4,580.8,493.2,554.4,361.0],["2013-07-26",552.0,566.4,540.0,564.0,233.0],["2013-07-29",564.0,564.0,345.6,373.2,3697.0],["2013-07-30",373.2,423.6,357.6,367.2,717.0],["2013-07-31",366.0,410.4,350.4,368.4,1889.0],["2013-08-01",381.6,392.4,355.2,372.0,421.0],["2013-08-02",368.4,370.8,354.0,357.6,445.0],["2013-08-05",364.8,369.6,352.8,358.8,200.0],["2013-08-06",366.0,366.0,331.2,346.8,347.0],["2013-08-07",330.0,346.8,312.0,342.0,159.0],["2013-08-08",334.8,355.2,310.8,328.8,126.0],["2013-08-09",320.4,322.8,300.0,312.0,353.0],["2013-08-12",306.0,308.4,288.0,288.0,211.0],["2013-08-13",285.6,286.8,266.4,276.0,138.0],["2013-08-14",268.8,384.0,268.8,332.4,1549.0],["2013-08-15",340.8,363.6,330.0,330.0,761.0],["2013-08-16",339.6,404.4,276.0,357.6,2225.0],["2013-08-19",357.6,372.0,342.0,364.8,256.0],["2013-08-20",363.6,363.6,343.2,350.4,103.0],["2013-08-21",358.8,360.0,343.2,345.6,162.0],["2013-08-22",346.8,360.0,345.6,357.6,74.0],["2013-08-23",358.8,358.8,343.2,346.8,113.0],["2013-08-26",357.6,357.6,342.0,342.0,102.0],["2013-08-27",354.0,354.0,336.0,346.8,84.0],["2013-08-28",352.8,354.0,346.8,349.2,77.0],["2013-08-29",345.6,354.0,336.0,338.4,165.0],["2013-08-30",344.4,345.6,332.4,344.4,12.0],["2013-09-03",331.2,346.8,331.2,345.6,127.0],["2013-09-04",346.8,354.0,332.4,332.4,203.0],["2013-09-05",339.6,344.4,336.0,336.0,88.0],["2013-09-06",344.4,345.6,337.2,337.2,58.0],["2013-09-09",350.4,350.4,331.2,334.8,80.0],["2013-09-10",336.0,408.0,333.6,376.8,803.0],["2013-09-11",387.6,387.6,345.6,348.0,234.0],["2013-09-12",355.2,372.0,351.6,368.4,121.0],["2013-09-13",372.0,384.0,360.0,379.2,161.0],["2013-09-16",368.4,381.6,368.4,376.8,72.0],["2013-09-17",368.4,373.2,337.2,339.6,277.0],["2013-09-18",370.8,370.8,337.2,342.0,287.0],["2013-09-19",363.6,368.4,336.0,360.0,363.0],["2013-09-20",354.0,363.6,344.4,350.4,55.0],["2013-09-23",366.0,366.0,354.0,366.0,61.0],["2013-09-24",360.0,364.8,342.0,349.2,68.0],["2013-09-25",336.0,352.8,332.4,339.6,97.0],["2013-09-26",332.4,354.0,331.2,348.0,40.0],["2013-09-27",343.2,357.6,343.2,356.4,38.0],["2013-09-30",334.8,342.0,331.2,332.4,134.0],["2013-10-01",322.8,327.6,291.6,304.8,249.0],["2013-10-02",328.8,328.8,294.0,304.8,83.0],["2013-10-03",326.4,326.4,301.2,302.4,144.0],["2013-10-04",303.6,312.0,302.4,304.8,111.0],["2013-10-07",302.4,310.8,300.0,304.8,47.0],["2013-10-08",302.4,312.0,288.0,301.2,116.0],["2013-10-09",301.2,309.6,289.2,289.2,33.0],["2013-10-10",294.0,297.6,282.0,285.6,268.0],["2013-10-11",295.2,295.2,288.0,294.0,49.0],["2013-10-14",284.4,295.2,284.4,291.6,29.0],["2013-10-15",286.8,295.2,277.2,278.4,63.0],["2013-10-16",277.2,296.4,277.2,291.6,71.0],["2013-10-17",284.4,288.0,279.6,282.0,147.0],["2013-10-18",280.8,288.0,278.4,286.8,37.0],["2013-10-21",277.2,292.8,277.2,292.8,119.0],["2013-10-22",283.2,296.4,280.8,294.0,44.0],["2013-10-23",289.2,295.2,273.6,289.2,118.0],["2013-10-24",289.2,291.6,288.0,288.0,39.0],["2013-10-25",284.4,292.8,276.0,292.8,76.0],["2013-10-28",285.6,294.0,285.6,291.6,40.0],["2013-10-29",288.0,291.6,276.0,279.6,151.0],["2013-10-30",280.8,291.6,278.4,291.6,76.0],["2013-10-31",291.6,292.8,289.2,292.8,28.0],["2013-11-01",292.8,292.8,292.8,292.8,0.0],["2013-11-04",285.6,292.8,282.0,288.0,28.0],["2013-11-05",288.0,292.8,288.0,292.8,13.0],["2013-11-06",284.4,284.4,284.4,284.4,3.0],["2013-11-07",282.0,291.6,282.0,286.8,42.0],["2013-11-08",282.0,330.0,282.0,284.4,921.0],["2013-11-11",283.2,303.6,272.4,294.0,649.0],["2013-11-12",291.6,324.0,265.2,282.0,187.0],["2013-11-13",277.2,282.0,264.0,264.0,87.0],["2013-11-14",273.6,273.6,264.0,273.6,113.0],["2013-11-15",272.4,272.4,264.0,272.4,38.0],["2013-11-18",265.2,291.6,261.6,280.8,326.0],["2013-11-19",286.8,290.4,266.4,283.2,29.0],["2013-11-20",289.2,289.2,289.2,289.2,3.0],["2013-11-21",289.2,289.2,272.4,285.6,12.0],["2013-11-22",272.4,282.0,259.2,282.0,193.0],["2013-11-25",267.6,283.2,259.2,276.0,103.0],["2013-11-26",276.0,283.2,274.8,276.0,8.0],["2013-11-27",276.0,282.0,265.2,282.0,51.0],["2013-11-29",276.0,295.2,270.0,295.2,488.0],["2013-12-02",291.6,300.0,277.2,288.0,356.0],["2013-12-03",279.6,300.0,279.6,297.6,197.0],["2013-12-04",297.6,447.6,297.6,417.6,9083.0],["2013-12-05",408.0,426.0,372.0,381.6,3080.0],["2013-12-06",394.8,408.0,385.2,396.0,762.0],["2013-12-09",400.8,400.8,374.4,398.4,632.0],["2013-12-10",384.0,390.0,324.0,346.8,1032.0],["2013-12-11",354.0,372.0,354.0,370.8,348.0],["2013-12-12",362.4,380.4,354.0,369.6,372.0],["2013-12-13",369.6,369.6,349.2,361.2,98.0],["2013-12-16",368.4,372.0,344.4,355.2,779.0],["2013-12-17",361.2,372.0,339.6,366.0,606.0],["2013-12-18",348.0,360.0,336.0,346.8,572.0],["2013-12-19",326.4,336.0,324.0,330.0,274.0],["2013-12-20",330.0,343.2,325.2,337.2,369.0],["2013-12-23",342.0,345.6,330.0,340.8,78.0],["2013-12-24",336.0,343.2,332.4,340.8,122.0],["2013-12-26",344.4,344.4,328.8,333.6,542.0],["2013-12-27",338.4,338.4,332.4,336.0,105.0],["2013-12-30",337.2,338.4,333.6,333.6,73.0],["2013-12-31",333.6,337.2,309.6,312.0,469.0],["2014-01-02",319.2,336.0,316.8,324.0,283.0],["2014-01-03",321.6,332.4,321.6,332.4,83.0],["2014-01-06",331.2,333.6,310.8,313.2,274.0],["2014-01-07",325.2,325.2,312.0,314.4,120.0],["2014-01-08",345.6,450.0,343.2,393.6,7358.0],["2014-01-09",384.0,402.0,357.6,363.6,1033.0],["2014-01-10",360.0,384.0,360.0,369.6,332.0],["2014-01-13",360.0,376.8,350.4,357.6,328.0],["2014-01-14",352.8,358.8,349.2,356.4,234.0],["2014-01-15",346.8,356.4,338.4,345.6,434.0],["2014-01-16",367.2,402.0,354.0,358.8,991.0],["2014-01-17",360.0,374.4,351.6,351.6,453.0],["2014-01-21",348.0,349.2,334.8,349.2,393.0],["2014-01-22",344.4,346.8,336.0,346.8,238.0],["2014-01-23",348.0,357.6,342.0,348.0,221.0],["2014-01-24",344.4,344.4,330.0,333.6,258.0],["2014-01-27",334.8,334.8,289.2,295.2,1070.0],["2014-01-28",295.2,322.8,289.2,290.4,814.0],["2014-01-29",290.4,298.8,290.4,295.2,123.0],["2014-01-30",294.0,300.0,290.4,300.0,84.0],["2014-01-31",297.6,307.2,290.4,304.8,252.0],["2014-02-03",302.4,310.8,297.6,301.2,209.0],["2014-02-04",300.0,318.0,290.4,313.2,199.0],["2014-02-05",310.8,316.8,310.8,314.4,97.0],["2014-02-06",319.2,324.0,303.6,307.2,84.0],["2014-02-07",306.0,312.0,301.2,303.6,140.0],["2014-02-10",303.6,312.0,300.0,312.0,75.0],["2014-02-11",307.2,320.4,306.0,312.0,77.0],["2014-02-12",312.0,318.0,312.0,312.0,298.0],["2014-02-13",302.4,310.8,302.4,304.8,48.0],["2014-02-14",313.2,313.2,298.8,303.6,53.0],["2014-02-18",300.0,308.4,294.0,304.8,210.0],["2014-02-19",306.0,313.2,304.8,306.0,124.0],["2014-02-20",298.8,309.6,298.8,308.4,73.0],["2014-02-21",306.0,334.8,297.6,328.8,229.0],["2014-02-24",315.6,348.0,315.6,337.2,356.0],["2014-02-25",346.8,346.8,321.6,337.2,83.0],["2014-02-26",322.8,326.4,322.8,322.8,25.0],["2014-02-27",328.8,330.0,318.0,324.0,100.0],["2014-02-28",327.6,328.8,318.0,327.6,77.0],["2014-03-03",327.6,327.6,324.0,325.2,81.0],["2014-03-04",327.6,336.0,327.6,327.6,83.0],["2014-03-05",336.0,472.8,336.0,420.0,5924.0],["2014-03-06",422.4,465.6,391.2,442.8,1883.0],["2014-03-07",450.0,450.0,427.2,434.4,556.0],["2014-03-10",435.6,439.2,403.2,424.8,259.0],["2014-03-11",477.6,614.4,462.0,516.0,4028.0],["2014-03-12",520.8,522.0,492.0,507.6,377.0],["2014-03-13",500.4,511.2,456.0,471.6,1096.0],["2014-03-14",462.0,466.8,451.2,462.0,383.0],["2014-03-17",483.6,490.8,470.4,478.8,605.0],["2014-03-18",486.0,651.6,478.8,511.2,5566.0],["2014-03-19",528.0,578.4,528.0,552.0,1284.0],["2014-03-20",544.8,573.6,540.0,559.2,707.0],["2014-03-21",513.6,516.0,450.0,466.8,2289.0],["2014-03-24",421.2,438.0,390.0,396.0,2105.0],["2014-03-25",402.0,412.8,390.0,393.6,630.0],["2014-03-26",396.0,396.0,360.0,362.4,1526.0],["2014-03-27",366.0,373.2,360.0,367.2,175.0],["2014-03-28",367.2,391.2,364.8,367.2,304.0],["2014-03-31",366.0,372.0,361.2,369.6,220.0],["2014-04-01",376.8,382.8,368.4,379.2,242.0],["2014-04-02",384.0,421.2,361.2,390.0,1203.0],["2014-04-03",376.8,385.2,350.4,355.2,1402.0],["2014-04-04",357.6,361.2,332.4,336.0,723.0],["2014-04-07",333.6,349.2,327.6,330.0,233.0],["2014-04-08",336.0,342.0,325.2,337.2,378.0],["2014-04-09",342.0,349.2,337.2,344.4,318.0],["2014-04-10",355.2,355.2,337.2,340.8,160.0],["2014-04-11",337.2,340.8,316.8,321.6,483.0],["2014-04-14",318.0,330.0,301.2,303.6,279.0],["2014-04-15",303.6,319.2,289.2,298.8,497.0],["2014-04-16",298.8,328.8,294.0,312.0,268.0],["2014-04-17",320.4,328.8,306.0,312.0,303.0],["2014-04-21",312.0,340.8,312.0,326.4,355.0],["2014-04-22",344.4,344.4,328.8,338.4,235.0],["2014-04-23",342.0,342.0,321.6,336.0,57.0],["2014-04-24",336.0,360.0,336.0,342.0,381.0],["2014-04-25",346.8,346.8,333.6,338.4,181.0],["2014-04-28",338.4,357.6,320.4,320.4,190.0],["2014-04-29",336.0,343.2,318.0,324.0,208.0],["2014-04-30",319.2,326.4,318.0,322.8,70.0],["2014-05-01",328.8,330.0,318.0,320.4,65.0],["2014-05-02",320.4,326.4,320.4,325.2,70.0],["2014-05-05",319.2,324.0,314.4,318.0,134.0],["2014-05-06",316.8,324.0,313.2,314.4,123.0],["2014-05-07",330.0,330.0,314.4,326.4,20.0],["2014-05-08",321.6,325.2,312.0,315.6,117.0],["2014-05-09",314.4,321.6,313.2,319.2,46.0],["2014-05-12",316.8,320.4,300.0,307.2,175.0],["2014-05-13",302.4,312.0,302.4,308.4,64.0],["2014-05-14",312.0,313.2,312.0,312.0,50.0],["2014-05-15",312.0,313.2,302.4,312.0,137.0],["2014-05-16",312.0,312.0,302.4,309.6,205.0],["2014-05-19",302.4,318.0,302.4,303.6,51.0],["2014-05-20",309.6,319.2,309.6,313.2,109.0],["2014-05-21",318.0,318.0,307.2,309.6,68.0],["2014-05-22",314.4,318.0,310.8,316.8,87.0],["2014-05-23",312.0,324.0,306.0,322.8,102.0],["2014-05-27",315.6,330.0,315.6,328.8,153.0],["2014-05-28",336.0,336.0,325.2,333.6,113.0],["2014-05-29",336.0,336.0,316.8,318.0,142.0],["2014-05-30",326.4,326.4,312.0,318.0,79.0],["2014-06-02",314.4,325.2,308.4,318.0,169.0],["2014-06-03",327.6,328.8,314.4,324.0,63.0],["2014-06-04",318.0,328.8,315.6,320.4,16.0],["2014-06-05",326.4,330.0,313.2,314.4,96.0],["2014-06-06",313.2,324.0,313.2,321.6,8.0],["2014-06-09",321.6,330.0,308.4,312.0,205.0],["2014-06-10",312.0,325.2,307.2,319.2,48.0],["2014-06-11",321.6,321.6,307.2,313.2,111.0],["2014-06-12",310.8,332.4,310.8,327.6,119.0],["2014-06-13",320.4,330.0,315.6,320.4,131.0],["2014-06-16",320.4,336.0,304.8,319.2,411.0],["2014-06-17",321.6,325.2,309.6,320.4,219.0],["2014-06-18",316.8,322.8,312.0,318.0,63.0],["2014-06-19",327.6,327.6,313.2,314.4,93.0],["2014-06-20",322.8,322.8,313.2,320.4,57.0],["2014-06-23",310.8,325.2,310.8,319.2,110.0],["2014-06-24",326.4,333.6,308.4,326.4,218.0],["2014-06-25",327.6,333.6,315.6,330.0,130.0],["2014-06-26",332.4,338.4,330.0,337.2,109.0],["2014-06-27",336.0,342.0,330.0,338.4,147.0],["2014-06-30",338.4,346.8,328.8,344.4,154.0],["2014-07-01",349.2,364.8,348.0,362.4,280.0],["2014-07-02",364.8,369.6,350.4,356.4,219.0],["2014-07-03",362.4,370.8,351.6,366.0,81.0],["2014-07-07",361.2,374.4,350.4,354.0,116.0],["2014-07-08",358.8,370.8,330.0,349.2,312.0],["2014-07-09",352.8,354.0,338.4,351.6,88.0],["2014-07-10",348.0,354.0,330.0,339.6,257.0],["2014-07-11",338.4,351.6,337.2,351.6,86.0],["2014-07-14",348.0,367.2,336.0,356.4,545.0],["2014-07-15",357.6,367.2,344.4,352.8,223.0],["2014-07-16",358.8,358.8,340.8,346.8,173.0],["2014-07-17",351.6,352.8,325.2,343.2,458.0],["2014-07-18",332.4,352.8,327.6,343.2,44.0],["2014-07-21",348.0,348.0,330.0,330.0,23.0],["2014-07-22",328.8,348.0,318.0,330.0,658.0],["2014-07-23",328.8,342.0,318.0,330.0,1459.0],["2014-07-24",336.0,350.4,316.8,318.0,365.0],["2014-07-25",336.0,345.6,302.4,306.0,1005.0],["2014-07-28",310.8,312.0,304.8,304.8,88.0],["2014-07-29",304.8,312.0,285.6,292.8,1366.0],["2014-07-30",289.2,374.4,289.2,352.8,2129.0],["2014-07-31",352.8,382.8,336.0,363.6,1173.0],["2014-08-01",363.6,384.0,361.2,370.8,607.0],["2014-08-04",378.0,436.8,361.2,427.2,2647.0],["2014-08-05",406.8,460.8,382.8,398.4,2508.0],["2014-08-06",384.0,429.6,369.6,403.2,1034.0],["2014-08-07",406.8,408.0,378.0,382.8,455.0],["2014-08-08",387.6,402.0,367.2,390.0,508.0],["2014-08-11",382.8,397.2,370.8,375.6,230.0],["2014-08-12",369.6,375.6,362.4,375.6,273.0],["2014-08-13",369.6,392.4,367.2,368.4,213.0],["2014-08-14",370.8,396.0,370.8,376.8,183.0],["2014-08-15",372.0,380.4,372.0,380.4,28.0],["2014-08-18",384.0,385.2,374.4,381.6,148.0],["2014-08-19",375.6,375.6,360.0,366.0,352.0],["2014-08-20",366.0,372.0,361.2,367.2,141.0],["2014-08-21",362.4,376.8,362.4,372.0,92.0],["2014-08-22",355.2,370.8,352.8,367.2,281.0],["2014-08-25",355.2,378.0,352.8,367.2,128.0],["2014-08-26",358.8,369.6,350.4,368.4,58.0],["2014-08-27",368.4,372.0,333.6,348.0,299.0],["2014-08-28",342.0,361.2,342.0,346.8,92.0],["2014-08-29",346.8,350.4,334.8,334.8,66.0],["2014-09-02",340.8,354.0,334.8,343.2,164.0],["2014-09-03",348.0,349.2,331.2,334.8,193.0],["2014-09-04",331.2,340.8,324.0,328.8,211.0],["2014-09-05",327.6,328.8,325.2,325.2,65.0],["2014-09-08",324.0,336.0,318.0,336.0,205.0],["2014-09-09",339.6,339.6,316.8,322.8,150.0],["2014-09-10",333.6,333.6,304.8,313.2,198.0],["2014-09-11",313.2,316.8,277.2,308.4,693.0],["2014-09-12",294.0,321.6,291.6,304.8,114.0],["2014-09-15",307.2,307.2,285.6,288.0,252.0],["2014-09-16",282.0,289.2,277.2,277.2,303.0],["2014-09-17",282.0,282.0,266.4,279.6,239.0],["2014-09-18",273.6,294.0,271.2,284.4,64.0],["2014-09-19",279.6,288.0,267.6,277.2,102.0],["2014-09-22",272.4,272.4,264.0,264.0,127.0],["2014-09-23",264.0,283.2,264.0,282.0,78.0],["2014-09-24",270.0,300.0,265.2,291.6,359.0],["2014-09-25",290.4,303.6,290.4,295.2,31.0],["2014-09-26",303.6,303.6,289.2,303.6,52.0],["2014-09-29",296.4,298.8,289.2,297.6,29.0],["2014-09-30",296.4,304.8,296.4,300.0,68.0],["2014-10-01",298.8,304.8,283.2,295.2,98.0],["2014-10-02",282.0,303.6,282.0,300.0,48.0],["2014-10-03",285.6,297.6,279.6,297.6,119.0],["2014-10-06",280.8,290.4,280.8,288.0,25.0],["2014-10-07",290.4,290.4,284.4,284.4,54.0],["2014-10-08",285.6,296.4,276.0,296.4,14.0],["2014-10-09",280.8,292.8,276.0,276.0,123.0],["2014-10-10",280.8,282.0,274.8,280.8,30.0],["2014-10-13",274.8,274.8,265.2,274.8,86.0],["2014-10-14",276.0,294.0,266.4,286.8,92.0],["2014-10-15",294.0,295.2,265.2,283.2,48.0],["2014-10-16",279.6,279.6,270.0,273.6,50.0],["2014-10-17",280.8,283.2,261.6,279.6,176.0],["2014-10-20",272.4,291.6,258.0,278.4,88.0],["2014-10-21",272.4,273.6,259.2,259.2,33.0],["2014-10-22",260.4,284.4,260.4,274.8,116.0],["2014-10-23",277.2,297.6,270.0,288.0,76.0],["2014-10-24",285.6,285.6,272.4,278.4,23.0],["2014-10-27",270.0,285.6,266.4,272.4,28.0],["2014-10-28",262.8,278.4,261.6,274.8,75.0],["2014-10-29",262.8,273.6,260.4,260.4,104.0],["2014-10-30",256.8,262.8,252.0,262.8,78.0],["2014-10-31",262.8,264.0,256.8,264.0,99.0],["2014-11-03",270.0,272.4,256.8,270.0,14.0],["2014-11-04",271.2,274.8,258.0,271.2,53.0],["2014-11-05",254.4,278.4,254.4,276.0,8.0],["2014-11-06",265.2,276.0,259.2,272.4,45.0],["2014-11-07",272.4,272.4,272.4,272.4,0.0],["2014-11-10",272.4,278.4,255.6,270.0,54.0],["2014-11-11",270.0,276.0,253.2,273.6,56.0],["2014-11-12",278.4,278.4,250.8,272.4,31.0],["2014-11-13",264.0,271.2,246.0,266.4,136.0],["2014-11-14",247.2,282.0,244.8,264.0,186.0],["2014-11-17",278.4,279.6,261.6,267.6,202.0],["2014-11-18",264.0,300.0,264.0,280.8,637.0],["2014-11-19",282.0,301.2,282.0,295.2,255.0],["2014-11-20",294.0,315.6,289.2,309.6,630.0],["2014-11-21",312.0,315.6,301.2,310.8,248.0],["2014-11-24",312.0,312.0,300.0,307.2,129.0],["2014-11-25",302.4,302.4,282.0,284.4,343.0],["2014-11-26",304.8,304.8,288.0,290.4,118.0],["2014-11-28",300.0,306.0,278.4,304.8,158.0],["2014-12-01",300.0,316.8,296.4,313.2,112.0],["2014-12-02",312.0,314.4,300.0,301.2,232.0],["2014-12-03",314.4,325.2,301.2,319.2,211.0],["2014-12-04",324.0,326.4,312.0,312.0,222.0],["2014-12-05",310.8,318.0,301.2,310.8,58.0],["2014-12-08",307.2,307.2,300.0,300.0,40.0],["2014-12-09",301.2,304.8,301.2,304.8,8.0],["2014-12-10",300.0,303.6,300.0,300.0,32.0],["2014-12-11",294.0,322.8,278.4,278.4,81.0],["2014-12-12",278.4,278.4,278.4,278.4,0.0],["2014-12-15",290.4,290.4,277.2,277.2,31.0],["2014-12-16",286.8,300.0,273.6,274.8,79.0],["2014-12-17",302.4,302.4,290.4,298.8,28.0],["2014-12-18",302.4,302.4,271.2,300.0,31.0],["2014-12-19",276.0,297.6,272.4,277.2,58.0],["2014-12-22",272.4,313.2,272.4,288.0,113.0],["2014-12-23",279.6,280.8,271.2,274.8,73.0],["2014-12-24",302.4,302.4,278.4,300.0,9.0],["2014-12-26",276.0,298.8,271.2,273.6,94.0],["2014-12-29",273.6,284.4,235.2,243.6,504.0],["2014-12-30",242.4,249.6,230.4,231.6,185.0],["2014-12-31",240.0,240.0,187.2,204.0,979.0],["2015-01-02",211.2,211.2,198.0,208.8,82.0],["2015-01-05",198.0,208.8,198.0,201.6,119.0],["2015-01-06",205.2,213.6,198.0,210.0,71.0],["2015-01-07",199.2,216.0,199.2,201.6,81.0],["2015-01-08",205.2,205.2,182.4,183.6,389.0],["2015-01-09",183.6,183.6,175.2,177.6,121.0],["2015-01-12",187.2,190.8,182.4,186.0,65.0],["2015-01-13",178.8,182.4,171.6,181.2,55.0],["2015-01-14",169.2,186.0,169.2,182.4,78.0],["2015-01-15",175.2,186.0,175.2,181.2,55.0],["2015-01-16",177.6,202.8,177.6,200.4,96.0],["2015-01-20",207.6,226.8,195.6,204.0,180.0],["2015-01-21",207.6,222.0,207.6,217.2,83.0],["2015-01-22",216.0,216.0,212.4,212.4,77.0],["2015-01-23",198.0,224.4,198.0,219.6,102.0],["2015-01-26",231.6,252.0,228.0,234.0,480.0],["2015-01-27",242.4,266.4,241.2,264.0,371.0],["2015-01-28",279.6,279.6,264.0,266.4,333.0],["2015-01-29",278.4,280.8,265.2,277.2,169.0],["2015-01-30",276.0,289.2,270.0,289.2,268.0],["2015-02-02",282.0,294.0,278.4,285.6,192.0],["2015-02-03",276.0,292.8,266.4,273.6,136.0],["2015-02-04",292.8,292.8,270.0,271.2,58.0],["2015-02-05",289.2,290.4,262.8,265.2,115.0],["2015-02-06",252.0,279.6,248.4,274.8,279.0],["2015-02-09",282.0,288.0,270.0,276.0,133.0],["2015-02-10",289.2,289.2,271.2,271.2,46.0],["2015-02-11",273.6,292.8,271.2,291.6,165.0],["2015-02-12",291.6,292.8,273.6,291.6,77.0],["2015-02-13",292.8,294.0,280.8,286.8,40.0],["2015-02-17",285.6,285.6,282.0,282.0,6.0],["2015-02-18",272.4,289.2,272.4,286.8,26.0],["2015-02-19",285.6,285.6,279.6,285.6,48.0],["2015-02-20",285.6,288.0,273.6,288.0,189.0],["2015-02-23",286.8,286.8,278.4,283.2,23.0],["2015-02-24",277.2,286.8,273.6,285.6,20.0],["2015-02-25",276.0,283.2,270.0,274.8,59.0],["2015-02-26",271.2,288.0,271.2,286.8,185.0],["2015-02-27",273.6,286.8,271.2,285.6,56.0],["2015-03-02",294.0,428.4,294.0,369.6,9000.0],["2015-03-03",382.8,398.4,344.4,354.0,2544.0],["2015-03-04",360.0,399.6,326.4,394.8,1397.0],["2015-03-05",384.0,392.4,325.2,332.4,1302.0],["2015-03-06",351.6,355.2,271.2,296.4,810.0],["2015-03-09",289.2,327.6,289.2,322.8,243.0],["2015-03-10",300.0,324.0,298.8,302.4,183.0],["2015-03-11",302.4,312.0,283.2,290.4,280.0],["2015-03-12",291.6,310.8,274.8,290.4,163.0],["2015-03-13",285.6,294.0,276.0,277.2,158.0],["2015-03-16",286.8,288.0,270.0,276.0,188.0],["2015-03-17",284.4,284.4,252.0,258.0,336.0],["2015-03-18",249.6,273.6,249.6,267.6,78.0],["2015-03-19",260.4,265.2,260.4,265.2,5.0],["2015-03-20",271.2,285.6,265.2,276.0,148.0],["2015-03-23",258.0,279.6,252.0,272.4,48.0],["2015-03-24",280.8,282.0,266.4,280.8,103.0],["2015-03-25",270.0,288.0,264.0,280.8,67.0],["2015-03-26",288.0,288.0,265.2,272.4,95.0],["2015-03-27",262.8,270.0,255.6,268.8,8.0],["2015-03-30",268.8,270.0,267.6,267.6,8.0],["2015-03-31",259.2,270.0,259.2,270.0,13.0],["2015-04-01",260.4,268.8,253.2,268.8,21.0],["2015-04-02",254.4,266.4,246.0,254.4,91.0],["2015-04-06",256.8,270.0,250.8,252.0,99.0],["2015-04-07",249.6,256.8,246.0,255.6,26.0],["2015-04-08",252.0,300.0,252.0,291.6,190.0],["2015-04-09",268.8,298.8,254.4,282.0,278.0],["2015-04-10",279.6,282.0,254.4,255.6,46.0],["2015-04-13",267.6,285.6,258.0,274.8,96.0],["2015-04-14",272.4,273.6,261.6,265.2,51.0],["2015-04-15",261.6,273.6,258.0,259.2,193.0],["2015-04-16",264.0,264.0,261.6,261.6,23.0],["2015-04-17",264.0,264.0,259.2,264.0,73.0],["2015-04-20",259.2,280.8,258.0,265.2,102.0],["2015-04-21",280.8,280.8,264.0,278.4,28.0],["2015-04-22",279.6,282.0,260.4,270.0,33.0],["2015-04-23",266.4,273.6,264.0,273.6,31.0],["2015-04-24",276.0,276.0,264.0,273.6,51.0],["2015-04-27",266.4,271.2,266.4,268.8,9.0],["2015-04-28",264.0,274.8,264.0,274.8,8.0],["2015-04-29",268.8,270.0,258.0,266.4,45.0],["2015-04-30",261.6,268.8,254.4,260.4,66.0],["2015-05-01",260.4,270.0,260.4,265.2,42.0],["2015-05-04",261.6,273.6,261.6,265.2,51.0],["2015-05-05",260.4,273.6,260.4,273.6,8.0],["2015-05-06",272.4,272.4,272.4,272.4,2.0],["2015-05-07",254.4,271.2,254.4,271.2,12.0],["2015-05-08",271.2,271.2,271.2,271.2,0.0],["2015-05-11",260.4,272.4,260.4,272.4,9.0],["2015-05-12",268.8,276.0,267.6,267.6,56.0],["2015-05-13",278.4,278.4,278.4,278.4,2.0],["2015-05-14",278.4,282.0,265.2,282.0,108.0],["2015-05-15",282.0,282.0,260.4,261.6,57.0],["2015-05-18",258.0,277.2,253.2,276.0,135.0],["2015-05-19",267.6,277.2,249.6,255.6,93.0],["2015-05-20",277.2,277.2,253.2,265.2,23.0],["2015-05-21",266.4,266.4,248.4,259.2,132.0],["2015-05-22",258.0,261.6,241.2,253.2,68.0],["2015-05-26",254.4,254.4,250.8,254.4,42.0],["2015-05-27",244.8,248.4,242.4,244.8,44.0],["2015-05-28",254.4,254.4,254.4,254.4,2.0],["2015-05-29",247.2,248.4,247.2,248.4,13.0],["2015-06-01",244.8,244.8,240.0,242.4,24.0],["2015-06-02",243.6,249.6,240.0,249.6,47.0],["2015-06-03",252.0,252.0,246.0,250.8,83.0],["2015-06-04",264.0,271.2,243.6,249.6,188.0],["2015-06-05",255.6,255.6,235.2,240.0,58.0],["2015-06-08",246.0,250.8,229.2,238.8,98.0],["2015-06-09",235.2,248.4,235.2,236.4,29.0],["2015-06-10",234.0,250.8,234.0,238.8,21.0],["2015-06-11",252.0,384.0,252.0,262.8,19968.0],["2015-06-12",246.0,276.0,243.6,262.8,1229.0],["2015-06-15",265.2,265.2,246.0,252.0,141.0],["2015-06-16",253.2,253.2,236.4,248.4,243.0],["2015-06-17",249.6,249.6,236.4,244.8,253.0],["2015-06-18",238.8,247.2,234.0,246.0,205.0],["2015-06-19",243.6,249.6,240.0,240.0,167.0],["2015-06-22",240.0,264.0,240.0,255.6,245.0],["2015-06-23",259.2,259.2,248.4,258.0,50.0],["2015-06-24",255.6,262.8,246.0,261.6,82.0],["2015-06-25",261.6,264.0,243.6,249.6,398.0],["2015-06-26",246.0,252.0,238.8,252.0,106.0],["2015-06-29",244.8,246.0,235.2,238.8,451.0],["2015-06-30",238.8,241.2,231.6,241.2,118.0],["2015-07-01",228.0,240.0,225.6,240.0,88.0],["2015-07-02",240.0,254.4,228.0,254.4,216.0],["2015-07-06",249.6,249.6,240.0,242.4,134.0],["2015-07-07",240.0,246.0,228.0,242.4,306.0],["2015-07-08",247.2,248.4,242.4,247.2,147.0],["2015-07-09",247.2,247.2,238.8,242.4,212.0],["2015-07-10",244.8,246.0,240.0,240.0,140.0],["2015-07-13",243.6,247.2,238.8,246.0,183.0],["2015-07-14",242.4,243.6,234.0,236.4,207.0],["2015-07-15",243.6,244.8,237.6,244.8,76.0],["2015-07-16",244.8,247.2,237.6,244.8,852.0],["2015-07-17",244.8,249.6,238.8,247.2,354.0],["2015-07-20",238.8,244.8,237.6,244.8,86.0],["2015-07-21",240.0,247.2,240.0,242.4,155.0],["2015-07-22",234.0,243.6,234.0,236.4,53.0],["2015-07-23",243.6,243.6,230.4,230.4,43.0],["2015-07-24",229.2,241.2,228.0,232.8,153.0],["2015-07-27",222.0,241.2,222.0,240.0,57.0],["2015-07-28",237.6,238.8,237.6,238.8,4.0],["2015-07-29",234.0,235.2,222.0,222.0,118.0],["2015-07-30",230.4,231.6,222.0,226.8,131.0],["2015-07-31",229.2,231.6,229.2,229.2,90.0],["2015-08-03",232.8,232.8,232.8,232.8,3.0],["2015-08-04",222.0,225.6,217.2,224.4,193.0],["2015-08-05",205.2,220.8,184.8,187.2,778.0],["2015-08-06",187.2,187.2,177.6,181.2,231.0],["2015-08-07",181.2,181.2,169.2,170.4,196.0],["2015-08-10",187.2,187.2,171.6,182.4,14.0],["2015-08-11",182.4,182.4,182.4,182.4,0.0],["2015-08-12",186.0,186.0,174.0,180.0,13.0],["2015-08-13",171.6,186.0,169.2,183.6,157.0],["2015-08-14",184.8,184.8,178.8,182.4,30.0],["2015-08-17",178.8,180.0,177.6,180.0,57.0],["2015-08-18",174.0,180.0,174.0,180.0,20.0],["2015-08-19",175.2,178.8,169.2,172.8,150.0],["2015-08-20",169.2,176.4,169.2,172.8,101.0],["2015-08-21",168.0,168.0,168.0,168.0,58.0],["2015-08-24",165.6,165.6,152.4,152.4,136.0],["2015-08-25",158.4,158.4,134.4,139.2,435.0],["2015-08-26",138.0,148.8,132.0,135.6,311.0],["2015-08-27",138.0,151.2,138.0,151.2,286.0],["2015-08-28",145.2,157.2,145.2,157.2,165.0],["2015-08-31",158.4,170.4,156.0,170.4,387.0],["2015-09-01",164.4,182.4,162.0,165.6,115.0],["2015-09-02",177.6,177.6,157.2,157.2,65.0],["2015-09-03",157.2,162.0,157.2,159.6,65.0],["2015-09-04",156.0,156.0,151.2,156.0,131.0],["2015-09-08",151.2,163.2,147.6,162.0,243.0],["2015-09-09",172.8,174.0,158.4,163.2,25.0],["2015-09-10",160.8,164.4,153.6,156.0,47.0],["2015-09-11",159.6,163.2,159.6,163.2,30.0],["2015-09-14",170.4,192.0,168.0,183.6,1154.0],["2015-09-15",198.0,201.6,150.0,158.4,859.0],["2015-09-16",156.0,169.2,156.0,168.0,118.0],["2015-09-17",176.4,186.0,166.8,168.0,283.0],["2015-09-18",165.6,176.4,165.6,171.6,82.0],["2015-09-21",159.6,174.0,159.6,168.0,138.0],["2015-09-22",164.4,181.2,163.2,177.6,217.0],["2015-09-23",178.8,186.0,178.8,182.4,164.0],["2015-09-24",186.0,231.6,186.0,195.6,5296.0],["2015-09-25",201.6,201.6,170.4,198.0,1185.0],["2015-09-28",198.0,198.0,148.8,150.0,835.0],["2015-09-29",152.4,153.6,138.0,139.2,426.0],["2015-09-30",141.6,158.4,139.2,148.8,352.0],["2015-10-01",145.2,156.0,136.8,139.2,306.0],["2015-10-02",138.0,139.2,133.2,134.4,122.0],["2015-10-05",139.2,139.2,132.0,134.4,227.0],["2015-10-06",134.4,136.8,124.8,134.4,411.0],["2015-10-07",135.6,144.0,128.4,141.6,231.0],["2015-10-08",140.4,152.4,139.2,142.8,144.0],["2015-10-09",144.0,158.4,141.6,152.4,1086.0],["2015-10-12",157.2,164.4,139.2,146.4,233.0],["2015-10-13",144.0,148.8,138.0,139.2,317.0],["2015-10-14",136.8,145.2,134.4,134.4,193.0],["2015-10-15",138.0,144.0,135.6,142.8,63.0],["2015-10-16",144.0,146.4,136.8,140.4,305.0],["2015-10-19",144.0,146.4,142.8,146.4,220.0],["2015-10-20",144.0,153.6,144.0,148.8,147.0],["2015-10-21",141.6,147.6,136.8,139.2,214.0],["2015-10-22",139.2,147.6,139.2,141.6,192.0],["2015-10-23",142.8,142.8,136.8,136.8,124.0],["2015-10-26",136.8,142.8,136.8,140.4,75.0],["2015-10-27",139.2,144.0,139.2,144.0,97.0],["2015-10-28",140.4,140.4,134.4,135.6,91.0],["2015-10-29",136.8,140.4,135.6,135.6,175.0],["2015-10-30",133.2,136.8,133.2,133.2,100.0],["2015-11-02",139.2,140.4,134.4,139.2,653.0],["2015-11-03",138.0,142.8,136.8,136.8,158.0],["2015-11-04",139.2,142.8,136.8,142.8,221.0],["2015-11-05",142.8,142.8,136.8,138.0,78.0],["2015-11-06",148.8,178.8,145.2,148.8,9411.0],["2015-11-09",162.0,162.0,138.0,153.6,2056.0],["2015-11-10",163.2,164.4,153.6,158.4,2353.0],["2015-11-11",162.0,168.0,156.0,166.8,629.0],["2015-11-12",168.0,169.2,151.2,156.0,470.0],["2015-11-13",153.6,162.0,146.4,146.4,307.0],["2015-11-16",146.4,156.0,141.6,148.8,359.0],["2015-11-17",146.4,146.4,132.0,132.0,614.0],["2015-11-18",134.4,134.4,132.0,132.0,84.0],["2015-11-19",134.4,141.6,121.2,128.4,495.0],["2015-11-20",128.4,151.2,128.4,133.2,1037.0],["2015-11-23",132.0,136.8,130.8,132.0,486.0],["2015-11-24",132.0,136.8,127.2,128.4,652.0],["2015-11-25",132.0,147.6,128.4,130.8,606.0],["2015-11-27",138.0,138.0,126.0,126.0,98.0],["2015-11-30",126.0,126.0,121.2,122.4,429.0],["2015-12-01",132.0,132.0,121.2,122.4,273.0],["2015-12-02",127.2,127.2,120.0,122.4,253.0],["2015-12-03",120.0,127.2,120.0,123.6,182.0],["2015-12-04",122.4,124.8,120.0,121.2,318.0],["2015-12-07",121.2,121.2,120.0,120.0,128.0],["2015-12-08",120.0,123.6,120.0,120.0,267.0],["2015-12-09",121.2,122.4,117.6,120.0,76.0],["2015-12-10",120.0,120.0,98.4,100.8,474.0],["2015-12-11",96.0,108.0,90.0,103.2,625.0],["2015-12-14",108.0,114.0,94.8,104.4,582.0],["2015-12-15",100.8,106.8,97.2,97.2,363.0],["2015-12-16",102.0,105.6,96.0,96.0,271.0],["2015-12-17",97.2,99.6,93.6,93.6,143.0],["2015-12-18",99.6,99.6,86.4,88.8,450.0],["2015-12-21",86.4,90.0,86.4,87.6,166.0],["2015-12-22",84.0,90.0,80.4,88.8,523.0],["2015-12-23",87.6,93.6,81.6,84.0,253.0],["2015-12-24",91.2,98.4,91.2,98.4,184.0],["2015-12-28",96.0,96.0,91.2,91.2,317.0],["2015-12-29",92.4,99.6,78.0,79.2,458.0],["2015-12-30",90.0,90.0,85.2,86.4,62.0],["2015-12-31",86.4,90.0,72.0,79.2,382.0],["2016-01-04",76.8,86.4,76.8,86.4,19.0],["2016-01-05",88.8,90.0,84.0,86.4,103.0],["2016-01-06",81.6,87.6,81.6,84.0,33.0],["2016-01-07",88.8,88.8,78.0,79.2,183.0],["2016-01-08",81.6,86.4,81.6,82.8,67.0],["2016-01-11",84.0,87.6,79.2,79.2,29.0],["2016-01-12",72.0,82.8,66.0,78.0,58.0],["2016-01-13",78.0,78.0,67.2,72.0,447.0],["2016-01-14",68.4,72.0,67.2,72.0,183.0],["2016-01-15",67.2,75.6,67.2,70.8,178.0],["2016-01-19",69.6,70.8,68.4,69.6,109.0],["2016-01-20",69.6,70.8,63.6,66.0,133.0],["2016-01-21",64.8,96.0,63.6,88.8,358.0],["2016-01-22",88.8,110.4,85.2,87.6,378.0],["2016-01-25",87.6,87.6,75.6,79.2,233.0],["2016-01-26",85.2,96.0,74.4,80.4,30.0],["2016-01-27",81.6,88.8,75.6,86.4,117.0],["2016-01-28",90.0,93.6,78.0,84.0,238.0],["2016-01-29",86.4,96.0,84.0,91.2,97.0],["2016-02-01",98.4,98.4,90.0,93.6,33.0],["2016-02-02",75.6,86.4,74.4,86.4,256.0],["2016-02-03",96.0,96.0,87.6,87.6,38.0],["2016-02-04",85.2,87.6,82.8,87.6,71.0],["2016-02-05",82.8,88.8,81.6,88.8,49.0],["2016-02-08",90.0,97.2,87.6,93.6,19.0],["2016-02-09",98.4,99.6,86.4,93.6,141.0],["2016-02-10",98.4,100.8,92.4,98.4,238.0],["2016-02-11",98.4,98.4,92.4,92.4,90.0],["2016-02-12",91.2,97.2,91.2,97.2,39.0],["2016-02-16",92.4,96.0,92.4,96.0,53.0],["2016-02-17",91.2,93.6,91.2,91.2,22.0],["2016-02-18",99.6,99.6,87.6,88.8,84.0],["2016-02-19",96.0,96.0,90.0,90.0,25.0],["2016-02-22",99.6,99.6,87.6,87.6,191.0],["2016-02-23",85.2,87.6,81.6,84.0,173.0],["2016-02-24",86.4,87.6,84.0,84.0,26.0],["2016-02-25",92.4,92.4,84.0,85.2,113.0],["2016-02-26",88.8,90.0,74.4,82.8,130.0],["2016-02-29",86.4,88.8,81.6,81.6,16.0],["2016-03-01",84.0,84.0,84.0,84.0,33.0],["2016-03-02",82.8,84.0,82.8,84.0,76.0],["2016-03-03",88.8,110.4,88.8,106.8,682.0],["2016-03-04",111.6,111.6,106.8,109.2,165.0],["2016-03-07",109.2,109.2,109.2,109.2,6.0],["2016-03-08",100.8,100.8,96.0,97.2,61.0],["2016-03-09",98.4,104.4,98.4,104.4,184.0],["2016-03-10",98.4,104.4,98.4,104.4,103.0],["2016-03-11",104.4,108.0,104.4,104.4,108.0],["2016-03-14",104.4,104.4,104.4,104.4,32.0],["2016-03-15",99.6,108.0,98.4,104.4,120.0],["2016-03-16",98.4,100.8,81.6,87.6,261.0],["2016-03-17",85.2,90.0,79.2,88.8,33.0],["2016-03-18",90.0,90.0,88.8,90.0,73.0],["2016-03-21",88.8,90.0,86.4,86.4,37.0],["2016-03-22",86.4,86.4,86.4,86.4,0.0],["2016-03-23",87.6,87.6,87.6,87.6,13.0],["2016-03-24",82.8,82.8,82.8,82.8,1.0],["2016-03-28",85.2,85.2,81.6,85.2,14.0],["2016-03-29",87.6,87.6,87.6,87.6,3.0],["2016-03-30",87.6,87.6,82.8,86.4,53.0],["2016-03-31",87.6,88.8,87.6,87.6,23.0],["2016-04-01",82.8,82.8,79.2,79.2,32.0],["2016-04-04",79.2,84.0,79.2,84.0,13.0],["2016-04-05",82.8,85.2,82.8,85.2,68.0],["2016-04-06",80.4,81.6,79.2,81.6,63.0],["2016-04-07",79.2,79.2,79.2,79.2,2.0],["2016-04-08",79.2,84.0,79.2,84.0,27.0],["2016-04-11",79.2,82.8,74.4,82.8,107.0],["2016-04-12",74.4,80.4,74.4,80.4,10.0],["2016-04-13",81.6,82.8,74.4,76.8,117.0],["2016-04-14",75.6,80.4,75.6,80.4,13.0],["2016-04-15",82.8,82.8,75.6,75.6,135.0],["2016-04-18",75.6,78.0,70.8,72.0,165.0],["2016-04-19",70.8,72.0,69.6,69.6,39.0],["2016-04-20",72.0,72.0,66.0,69.6,226.0],["2016-04-21",69.6,69.6,69.6,69.6,28.0],["2016-04-22",69.6,69.6,67.2,69.6,334.0],["2016-04-25",72.0,72.0,67.2,67.2,51.0],["2016-04-26",72.0,72.0,70.8,72.0,184.0],["2016-04-27",68.4,72.0,68.4,69.6,24.0],["2016-04-28",67.2,70.8,67.2,67.2,68.0],["2016-04-29",70.8,74.4,70.8,74.4,121.0],["2016-05-02",67.2,78.0,63.6,72.0,448.0],["2016-05-03",78.0,78.0,68.4,70.8,315.0],["2016-05-04",78.0,79.2,69.6,76.8,14.0],["2016-05-05",67.2,67.2,67.2,67.2,2.0],["2016-05-06",70.8,70.8,70.8,70.8,3.0],["2016-05-09",72.0,78.0,72.0,78.0,277.0],["2016-05-10",76.8,78.0,76.8,78.0,31.0],["2016-05-11",76.8,78.0,67.2,75.6,194.0],["2016-05-12",79.2,79.2,75.6,75.6,162.0],["2016-05-13",75.6,79.2,75.6,75.6,36.0],["2016-05-16",70.8,84.0,70.8,84.0,317.0],["2016-05-17",80.4,82.8,76.8,76.8,92.0],["2016-05-18",81.6,88.8,81.6,88.8,61.0],["2016-05-19",88.8,88.8,85.2,87.6,209.0],["2016-05-20",90.0,90.0,87.6,87.6,127.0],["2016-05-23",87.6,87.6,86.4,87.6,201.0],["2016-05-24",90.0,90.0,87.6,88.8,43.0],["2016-05-25",90.0,90.0,87.6,88.8,40.0],["2016-05-26",90.0,90.0,87.6,87.6,16.0],["2016-05-27",90.0,91.2,88.8,88.8,31.0],["2016-05-31",88.8,88.8,88.8,88.8,97.0],["2016-06-01",88.8,97.2,88.8,97.2,201.0],["2016-06-02",91.2,93.6,88.8,88.8,184.0],["2016-06-03",88.8,91.2,88.8,91.2,88.0],["2016-06-06",92.4,94.8,91.2,91.2,110.0],["2016-06-07",92.4,105.6,92.4,99.6,618.0],["2016-06-08",102.0,160.8,99.6,114.0,7741.0],["2016-06-09",117.6,136.8,105.6,109.2,506.0],["2016-06-10",110.4,114.0,98.4,105.6,260.0],["2016-06-13",102.0,202.8,93.6,168.0,23187.0],["2016-06-14",156.0,164.4,114.0,114.0,21058.0],["2016-06-15",120.0,124.8,103.2,105.6,6168.0],["2016-06-16",96.0,105.6,96.0,100.8,3005.0],["2016-06-17",104.4,123.6,102.0,110.4,21904.0],["2016-06-20",116.4,129.6,91.2,98.4,25528.0],["2016-06-21",103.2,104.4,91.2,91.2,5386.0],["2016-06-22",96.0,98.4,82.8,85.2,3128.0],["2016-06-23",80.4,87.6,79.2,82.8,2119.0],["2016-06-24",90.0,97.2,82.8,87.6,13173.0],["2016-06-27",93.6,93.6,72.0,74.4,4702.0],["2016-06-28",78.0,78.0,64.8,69.6,3139.0],["2016-06-29",73.2,79.2,70.8,76.8,3320.0],["2016-06-30",78.0,80.4,72.0,73.2,1940.0],["2016-07-01",78.0,78.0,68.4,72.0,3446.0],["2016-07-05",75.6,75.6,69.6,72.0,1537.0],["2016-07-06",73.2,79.2,69.6,69.6,6994.0],["2016-07-07",73.2,73.2,62.4,63.6,4973.0],["2016-07-08",61.2,62.4,51.6,56.4,7256.0],["2016-07-11",49.2,72.0,44.0,60.0,16538.0],["2016-07-12",63.6,65.2,56.0,56.0,3860.0],["2016-07-13",55.2,60.0,55.2,56.8,1910.0],["2016-07-14",57.2,60.0,56.0,59.6,2923.0],["2016-07-15",60.0,75.6,60.0,62.4,50360.0],["2016-07-18",62.8,71.6,60.4,67.2,23543.0],["2016-07-19",69.2,71.2,62.0,65.6,7443.0],["2016-07-20",64.8,65.6,61.6,64.8,6028.0],["2016-07-21",65.6,65.6,60.8,62.8,4203.0],["2016-07-22",62.0,67.6,60.0,62.4,11383.0],["2016-07-25",64.4,68.0,61.2,66.0,7603.0],["2016-07-26",66.8,77.2,65.6,69.2,36090.0],["2016-07-27",72.0,97.2,72.0,87.6,122078.0],["2016-07-28",86.0,97.2,66.0,71.2,67288.0],["2016-07-29",72.8,76.0,64.8,72.0,12790.0],["2016-08-01",70.8,72.4,64.4,64.8,8763.0],["2016-08-02",63.2,64.4,52.0,54.4,20765.0],["2016-08-03",54.0,58.8,50.4,56.4,7458.0],["2016-08-04",64.4,68.0,56.8,61.6,23040.0],["2016-08-05",61.6,63.6,58.4,61.6,7355.0],["2016-08-08",58.8,62.0,58.4,62.0,5500.0],["2016-08-09",61.2,62.0,58.4,61.2,2395.0],["2016-08-10",62.0,62.0,56.0,58.0,3713.0],["2016-08-11",58.4,58.8,54.4,57.6,2520.0],["2016-08-12",57.2,60.0,56.8,58.4,1655.0],["2016-08-15",59.2,62.8,58.8,61.2,3988.0],["2016-08-16",62.0,66.0,60.0,64.0,6935.0],["2016-08-17",64.4,64.4,61.6,62.8,3688.0],["2016-08-18",61.2,62.8,60.0,60.8,2355.0],["2016-08-19",60.8,60.8,58.0,59.6,3295.0],["2016-08-22",59.6,59.6,54.8,57.2,4555.0],["2016-08-23",57.2,58.8,56.4,57.2,2370.0],["2016-08-24",56.8,58.8,55.2,56.4,3315.0],["2016-08-25",56.0,56.8,54.8,56.0,1208.0],["2016-08-26",56.8,57.6,56.0,57.6,758.0],["2016-08-29",57.6,58.0,56.4,57.6,1755.0],["2016-08-30",58.8,60.0,56.4,59.2,2980.0],["2016-08-31",58.4,58.8,55.2,56.0,2518.0],["2016-09-01",58.4,58.4,56.0,56.8,590.0],["2016-09-02",56.4,57.6,56.0,56.8,548.0],["2016-09-06",56.8,58.4,56.4,56.8,2573.0],["2016-09-07",56.8,58.4,55.2,55.6,2400.0],["2016-09-08",56.8,57.2,55.2,56.0,1633.0],["2016-09-09",56.4,56.8,54.8,54.8,1443.0],["2016-09-12",55.6,56.0,52.4,53.2,2368.0],["2016-09-13",53.2,54.8,52.8,54.0,1068.0],["2016-09-14",53.2,55.6,53.2,54.8,483.0],["2016-09-15",52.0,54.4,44.4,47.6,9875.0],["2016-09-16",48.0,50.4,48.0,50.0,2330.0],["2016-09-19",49.6,52.4,48.8,52.0,1425.0],["2016-09-20",52.8,53.6,50.0,51.6,2058.0],["2016-09-21",51.6,51.6,48.0,48.8,1950.0],["2016-09-22",50.0,51.2,48.4,48.4,4268.0],["2016-09-23",50.0,52.0,48.4,49.2,1170.0],["2016-09-26",49.6,49.6,47.6,47.6,2143.0],["2016-09-27",47.6,48.8,46.0,46.4,1968.0],["2016-09-28",45.2,47.2,45.2,47.2,2210.0],["2016-09-29",47.6,49.6,46.8,47.6,1413.0],["2016-09-30",53.6,54.4,48.4,50.4,4993.0],["2016-10-03",51.6,51.6,48.0,48.0,2113.0],["2016-10-04",47.6,48.8,46.0,46.8,2275.0],["2016-10-05",45.6,48.0,44.8,46.0,1880.0],["2016-10-06",44.8,46.0,44.8,44.8,1395.0],["2016-10-07",46.0,48.4,44.8,45.2,940.0],["2016-10-10",46.0,46.0,44.4,44.8,360.0],["2016-10-11",44.8,47.2,44.0,46.4,5273.0],["2016-10-12",47.2,47.2,45.2,45.6,1773.0],["2016-10-13",45.6,47.2,44.0,46.8,1213.0],["2016-10-14",46.8,46.8,44.4,46.0,1200.0],["2016-10-17",48.0,48.0,43.6,43.6,3335.0],["2016-10-18",42.8,44.4,40.4,41.6,4040.0],["2016-10-19",41.6,44.8,37.6,44.0,4025.0],["2016-10-20",44.0,45.6,44.0,44.8,645.0],["2016-10-21",44.4,44.8,40.4,44.0,1268.0],["2016-10-24",44.0,44.4,41.2,42.8,1328.0],["2016-10-25",41.2,44.0,40.4,41.6,1265.0],["2016-10-26",41.2,46.4,40.8,44.8,1798.0],["2016-10-27",42.0,44.4,42.0,42.4,753.0],["2016-10-28",44.4,44.4,42.4,42.4,468.0],["2016-10-31",42.8,42.8,41.2,41.2,323.0],["2016-11-01",41.2,42.4,40.4,40.8,1050.0],["2016-11-02",40.8,40.8,37.2,39.6,3405.0],["2016-11-03",40.0,41.2,37.6,40.8,2170.0],["2016-11-04",42.0,42.0,40.0,41.2,428.0],["2016-11-07",40.0,41.2,38.8,40.0,428.0],["2016-11-08",40.0,40.4,36.8,40.0,1105.0],["2016-11-09",38.8,42.0,37.2,40.0,995.0],["2016-11-10",41.2,41.2,38.0,39.6,798.0],["2016-11-11",39.6,39.6,36.8,38.4,600.0],["2016-11-14",37.6,39.6,36.4,36.8,1753.0],["2016-11-15",37.2,39.2,36.0,36.8,1485.0],["2016-11-16",38.0,38.8,32.4,36.0,2575.0],["2016-11-17",36.0,38.4,32.8,36.8,1218.0],["2016-11-18",37.6,52.8,36.4,43.6,37618.0],["2016-11-21",43.2,44.8,39.6,42.4,5863.0],["2016-11-22",42.0,42.8,32.8,39.6,4603.0],["2016-11-23",41.2,41.2,36.4,38.0,1458.0],["2016-11-25",40.0,41.2,38.0,40.0,1665.0],["2016-11-28",40.8,44.0,38.8,42.4,5035.0],["2016-11-29",46.0,68.4,44.0,56.4,111293.0],["2016-11-30",55.6,56.0,46.0,46.8,15453.0],["2016-12-01",46.4,51.6,44.0,46.8,6828.0],["2016-12-02",48.4,49.2,44.0,47.2,3393.0],["2016-12-05",47.6,47.6,44.0,44.0,3245.0],["2016-12-06",44.4,48.0,44.4,48.0,4335.0],["2016-12-07",47.6,54.0,47.6,50.8,8600.0],["2016-12-08",53.2,68.0,52.0,55.2,50108.0],["2016-12-09",52.4,56.0,51.2,53.6,5940.0],["2016-12-12",53.6,55.6,50.0,50.4,4765.0],["2016-12-13",50.8,52.8,50.0,52.4,2783.0],["2016-12-14",52.4,54.4,50.8,52.4,3013.0],["2016-12-15",52.8,53.2,50.0,52.8,2970.0],["2016-12-16",52.4,54.0,48.8,52.0,3225.0],["2016-12-19",51.6,53.6,51.2,53.6,2263.0],["2016-12-20",54.0,57.2,53.2,56.4,3038.0],["2016-12-21",56.0,66.8,56.0,64.8,19785.0],["2016-12-22",68.0,68.8,59.2,62.0,13460.0],["2016-12-23",60.4,64.0,58.0,63.2,4695.0],["2016-12-27",64.8,76.8,60.0,76.4,34545.0],["2016-12-28",76.4,115.2,76.4,96.8,274590.0],["2016-12-29",96.4,106.8,81.2,99.6,47023.0],["2016-12-30",94.0,98.0,84.8,88.0,14695.0],["2017-01-03",85.2,85.6,64.0,69.6,30465.0],["2017-01-04",68.8,75.2,64.4,72.0,12615.0],["2017-01-05",71.2,71.2,64.4,66.4,9910.0],["2017-01-06",64.8,66.0,57.2,60.8,16090.0],["2017-01-09",60.8,65.6,58.4,60.8,7713.0],["2017-01-10",60.8,63.6,58.8,62.4,4575.0],["2017-01-11",61.2,62.4,60.4,61.2,2598.0],["2017-01-12",62.4,64.0,60.0,60.4,4630.0],["2017-01-13",60.4,60.8,56.0,56.8,5228.0],["2017-01-17",56.4,60.4,56.0,58.0,4483.0],["2017-01-18",61.6,70.4,58.0,62.8,28095.0],["2017-01-19",62.0,62.8,57.2,57.2,8063.0],["2017-01-20",57.2,58.0,52.8,55.6,5803.0],["2017-01-23",55.2,56.8,52.8,54.4,4908.0],["2017-01-24",54.4,57.2,54.4,56.4,1385.0],["2017-01-25",56.4,60.0,55.2,56.4,5425.0],["2017-01-26",55.2,58.8,54.0,58.0,12085.0],["2017-01-27",58.8,58.8,55.6,57.2,2043.0],["2017-01-30",56.8,60.0,54.8,59.6,2315.0],["2017-01-31",60.4,60.4,56.0,57.2,3405.0],["2017-02-01",56.4,59.2,56.4,58.8,2518.0],["2017-02-02",58.8,59.2,55.2,58.8,1503.0],["2017-02-03",58.0,59.2,56.4,58.8,1070.0],["2017-02-06",57.6,58.8,56.8,57.6,800.0],["2017-02-07",57.6,71.2,56.8,69.2,20430.0],["2017-02-08",67.2,67.2,60.4,64.4,7983.0],["2017-02-09",63.6,70.0,62.4,65.6,7468.0],["2017-02-10",65.6,78.0,60.0,62.0,29393.0],["2017-02-13",63.2,65.2,60.0,62.0,3585.0],["2017-02-14",64.0,64.0,62.0,63.2,2545.0],["2017-02-15",64.0,64.0,60.0,61.2,3068.0],["2017-02-16",60.0,62.0,58.0,58.4,2673.0],["2017-02-17",58.0,62.0,57.6,61.6,2368.0],["2017-02-21",62.0,66.8,58.0,63.2,7210.0],["2017-02-22",63.2,63.6,60.4,60.4,1678.0],["2017-02-23",61.2,62.8,58.8,59.6,1538.0],["2017-02-24",59.2,60.4,58.8,58.8,1865.0],["2017-02-27",59.2,59.2,54.4,55.2,3920.0],["2017-02-28",55.2,58.0,54.0,55.2,2625.0],["2017-03-01",54.4,56.4,54.4,54.4,1665.0],["2017-03-02",54.0,55.2,48.4,51.6,7288.0],["2017-03-03",50.0,52.8,49.2,51.2,1720.0],["2017-03-06",52.0,52.0,48.4,49.2,2880.0],["2017-03-07",48.0,50.0,48.0,49.6,2168.0],["2017-03-08",50.0,51.2,48.4,48.4,2215.0],["2017-03-09",49.2,50.8,44.4,47.2,6278.0],["2017-03-10",48.0,48.4,45.2,46.4,2085.0],["2017-03-13",46.8,48.0,46.0,46.0,1200.0],["2017-03-14",47.2,47.6,44.4,45.2,693.0],["2017-03-15",45.2,47.2,44.0,45.6,998.0],["2017-03-16",44.4,48.0,44.4,48.0,2530.0],["2017-03-17",48.0,50.0,48.0,48.8,1568.0],["2017-03-20",49.2,50.8,46.0,49.6,4075.0],["2017-03-21",50.0,50.4,44.8,45.6,2310.0],["2017-03-22",47.6,48.0,45.6,46.4,1365.0],["2017-03-23",45.6,46.4,44.4,45.6,1223.0],["2017-03-24",46.0,48.8,45.6,46.4,1408.0],["2017-03-27",46.0,47.6,44.4,45.6,3640.0],["2017-03-28",47.2,55.2,44.8,50.4,19030.0],["2017-03-29",50.8,53.6,49.2,50.0,10920.0],["2017-03-30",50.8,52.0,46.8,48.8,3628.0],["2017-03-31",49.2,49.2,46.0,46.0,2965.0],["2017-04-03",49.6,60.0,46.0,49.6,38403.0],["2017-04-04",46.8,49.6,46.8,47.2,6425.0],["2017-04-05",46.8,47.2,45.2,45.6,5300.0],["2017-04-06",45.6,46.4,44.8,45.2,2790.0],["2017-04-07",47.2,48.0,45.2,47.6,3603.0],["2017-04-10",47.2,49.6,45.6,48.0,3245.0],["2017-04-11",49.2,49.2,46.4,47.6,1943.0],["2017-04-12",46.8,47.6,44.8,46.4,1498.0],["2017-04-13",46.4,47.2,45.6,46.8,1243.0],["2017-04-17",46.0,47.2,44.8,47.2,2523.0],["2017-04-18",46.4,46.8,44.8,46.8,415.0],["2017-04-19",46.0,47.2,45.2,46.8,983.0],["2017-04-20",46.8,50.0,46.4,47.2,3235.0],["2017-04-21",47.6,49.2,46.8,48.4,2815.0],["2017-04-24",49.2,49.6,47.2,48.4,1743.0],["2017-04-25",47.2,48.8,46.4,47.6,1015.0],["2017-04-26",47.6,48.8,46.8,48.8,893.0],["2017-04-27",48.0,48.8,45.2,47.2,1698.0],["2017-04-28",48.0,48.0,46.0,48.0,2355.0],["2017-05-01",48.0,48.0,45.6,47.2,1458.0],["2017-05-02",46.8,47.6,45.6,46.0,1218.0],["2017-05-03",46.4,46.4,45.6,46.4,713.0],["2017-05-04",45.6,46.4,45.6,45.6,1378.0],["2017-05-05",46.0,51.2,45.6,48.8,12340.0],["2017-05-08",43.0,53.0,42.7,47.9,3830.0],["2017-05-09",49.2,55.8,49.0,52.1,13520.0],["2017-05-10",53.2,56.6,51.2,51.5,14000.0],["2017-05-11",52.5,53.0,49.5,49.9,7380.0],["2017-05-12",49.7,51.8,49.7,49.9,3170.0],["2017-05-15",50.2,51.4,46.1,47.2,4690.0],["2017-05-16",47.4,48.1,45.1,45.8,5250.0],["2017-05-17",44.8,45.6,42.5,42.5,3070.0],["2017-05-18",42.5,45.6,42.5,43.1,1640.0],["2017-05-19",43.2,45.8,43.2,45.4,1240.0],["2017-05-22",46.0,49.9,45.6,47.4,2900.0],["2017-05-23",46.7,47.4,45.7,47.0,2190.0],["2017-05-24",47.0,47.5,42.6,43.2,9760.0],["2017-05-25",43.0,43.1,38.9,40.6,8340.0],["2017-05-26",41.0,41.0,33.7,35.0,8230.0],["2017-05-30",36.6,38.4,34.1,34.2,9870.0],["2017-05-31",35.1,35.1,28.7,30.0,18890.0],["2017-06-01",29.9,30.4,28.1,30.0,5530.0],["2017-06-02",29.0,30.1,29.0,29.8,3390.0],["2017-06-05",31.0,31.0,25.5,26.8,57230.0],["2017-06-06",27.5,27.5,25.6,26.2,12510.0],["2017-06-07",26.5,28.1,26.0,26.6,27610.0],["2017-06-08",26.7,27.6,26.5,27.6,16070.0],["2017-06-09",27.5,28.0,26.7,27.5,23200.0],["2017-06-12",28.1,31.1,27.0,28.9,68650.0],["2017-06-13",29.7,29.9,28.5,29.0,24050.0],["2017-06-14",29.5,29.5,27.2,28.0,15470.0],["2017-06-15",28.2,28.8,27.5,28.5,10310.0],["2017-06-16",28.8,28.9,28.0,28.8,6960.0],["2017-06-19",28.5,29.0,27.3,28.1,12470.0],["2017-06-20",28.5,28.5,27.2,27.9,8830.0],["2017-06-21",31.5,34.6,28.7,28.7,266240.0],["2017-06-22",29.6,30.7,29.0,30.4,118800.0],["2017-06-23",30.4,32.6,29.8,30.3,91330.0],["2017-06-26",31.5,31.6,23.5,29.8,63410.0],["2017-06-27",31.1,33.2,30.7,31.1,103620.0],["2017-06-28",31.5,31.5,30.5,31.1,64890.0],["2017-06-29",32.0,32.0,28.0,28.5,61790.0],["2017-06-30",28.9,29.0,26.7,28.4,36050.0],["2017-07-03",29.4,29.4,27.5,27.8,18110.0],["2017-07-05",28.0,30.0,27.5,28.8,60810.0],["2017-07-06",31.7,32.5,27.9,29.3,87710.0],["2017-07-07",28.0,29.3,26.5,27.0,36670.0],["2017-07-10",27.0,27.9,26.9,27.2,29350.0],["2017-07-11",27.5,27.9,26.3,26.9,17820.0],["2017-07-12",26.7,27.6,26.6,27.1,15810.0],["2017-07-13",27.3,27.7,25.2,25.3,24430.0],["2017-07-14",25.5,26.0,22.3,23.2,34140.0],["2017-07-17",24.1,24.9,23.7,24.1,14220.0],["2017-07-18",24.5,26.6,24.2,26.0,26130.0],["2017-07-19",26.9,26.9,25.2,26.3,20600.0],["2017-07-20",26.8,26.9,25.7,26.5,17330.0],["2017-07-21",26.2,26.7,25.5,25.8,11840.0],["2017-07-24",26.0,26.0,24.8,25.5,11680.0],["2017-07-25",25.2,25.5,25.1,25.3,6610.0],["2017-07-26",25.0,26.0,25.0,25.6,18820.0],["2017-07-27",25.8,26.0,25.3,25.7,10630.0],["2017-07-28",25.4,25.5,24.8,25.0,8870.0],["2017-07-31",26.2,26.2,25.0,25.5,6590.0],["2017-08-01",25.1,25.5,25.0,25.1,5370.0],["2017-08-02",25.1,25.5,24.8,24.8,8000.0],["2017-08-03",24.9,25.0,23.4,23.9,18290.0],["2017-08-04",23.9,24.4,22.5,23.2,29200.0],["2017-08-07",25.0,26.0,22.6,23.7,43200.0],["2017-08-08",24.5,24.5,23.2,23.9,17200.0],["2017-08-09",26.2,26.2,22.5,23.4,23530.0],["2017-08-10",23.9,24.2,22.8,23.5,13110.0],["2017-08-11",24.2,24.2,22.5,24.0,16930.0],["2017-08-14",24.1,24.9,23.9,24.4,13400.0],["2017-08-15",23.9,24.9,23.5,23.9,5240.0],["2017-08-16",24.1,24.5,23.1,23.7,7850.0],["2017-08-17",24.0,24.9,22.2,24.5,31150.0],["2017-08-18",24.9,25.2,23.5,24.0,17500.0],["2017-08-21",24.0,24.8,23.8,24.3,8130.0],["2017-08-22",24.1,24.1,23.4,23.7,8100.0],["2017-08-23",23.9,24.1,23.6,23.9,3750.0],["2017-08-24",24.5,24.5,22.5,22.8,11610.0],["2017-08-25",23.3,23.5,22.9,23.2,6730.0],["2017-08-28",24.5,25.8,24.0,25.4,43210.0],["2017-08-29",26.4,26.5,24.7,25.2,40380.0],["2017-08-30",25.5,25.5,24.0,24.2,8710.0],["2017-08-31",24.1,25.0,24.1,24.2,6940.0],["2017-09-01",24.1,24.8,24.1,24.7,11190.0],["2017-09-05",25.5,25.5,24.2,24.6,14770.0],["2017-09-06",24.5,24.6,23.5,24.2,12510.0],["2017-09-07",24.5,24.7,23.5,24.3,14680.0],["2017-09-08",24.5,24.5,23.9,23.9,11730.0],["2017-09-11",23.9,25.4,23.9,24.1,18210.0],["2017-09-12",24.2,24.7,24.1,24.7,9260.0],["2017-09-13",25.2,25.4,24.5,24.8,13430.0],["2017-09-14",24.9,25.3,24.4,24.6,12910.0],["2017-09-15",25.5,25.5,23.9,23.9,8740.0],["2017-09-18",24.2,25.0,23.5,23.5,17290.0],["2017-09-19",24.0,24.0,22.0,22.2,36260.0],["2017-09-20",23.0,23.8,22.1,22.3,30870.0],["2017-09-21",22.6,23.4,22.1,22.3,10950.0],["2017-09-22",22.5,23.1,22.4,22.6,4930.0],["2017-09-25",22.6,23.0,22.3,22.6,6680.0],["2017-09-26",22.7,22.7,22.0,22.0,11330.0],["2017-09-27",22.0,23.1,22.0,22.2,31290.0],["2017-09-28",22.0,22.7,22.0,22.6,7460.0],["2017-09-29",22.6,22.6,22.0,22.2,7770.0],["2017-10-02",22.2,22.2,20.3,20.6,23780.0],["2017-10-03",20.4,20.6,18.1,18.4,45630.0],["2017-10-04",18.8,19.4,18.7,19.1,12080.0],["2017-10-05",18.5,20.0,18.0,18.4,38280.0],["2017-10-06",18.6,18.8,17.4,18.0,53090.0],["2017-10-09",18.1,18.3,17.1,17.6,23820.0],["2017-10-10",17.8,18.0,16.8,17.1,28980.0],["2017-10-11",16.7,17.7,16.3,17.5,37720.0],["2017-10-12",17.5,17.7,17.1,17.3,8130.0],["2017-10-13",17.4,17.5,16.5,16.8,15610.0],["2017-10-16",17.1,17.1,16.1,16.7,22530.0],["2017-10-17",16.5,16.6,15.7,16.0,15370.0],["2017-10-18",16.0,16.3,14.0,15.2,31000.0],["2017-10-19",14.8,15.0,13.8,14.1,32790.0],["2017-10-20",14.0,15.1,13.1,13.5,49970.0],["2017-10-23",13.3,13.5,12.0,13.0,50430.0],["2017-10-24",12.9,13.8,12.3,12.6,21260.0],["2017-10-25",12.6,12.9,11.2,11.8,29420.0],["2017-10-26",11.9,12.4,11.1,11.1,22730.0],["2017-10-27",11.0,12.5,11.0,11.3,27840.0],["2017-10-30",11.4,12.2,11.3,11.8,16670.0],["2017-10-31",11.6,12.2,11.6,12.0,14450.0],["2017-11-01",12.2,12.5,11.5,11.6,19380.0],["2017-11-02",11.6,11.9,10.8,11.0,15270.0],["2017-11-03",11.1,11.6,10.5,11.0,21350.0],["2017-11-06",11.1,14.8,11.1,14.4,85230.0],["2017-11-07",14.4,15.4,12.7,13.4,49120.0],["2017-11-08",13.6,14.4,12.8,13.9,25110.0],["2017-11-09",13.9,13.9,12.0,12.4,11660.0],["2017-11-10",12.2,13.0,12.0,12.7,11650.0],["2017-11-13",13.3,14.1,12.8,14.0,27110.0],["2017-11-14",14.1,17.0,14.0,16.5,66580.0],["2017-11-15",16.7,17.1,14.5,15.2,35430.0],["2017-11-16",15.1,15.5,14.5,14.7,12670.0],["2017-11-17",15.6,16.1,14.7,15.4,26240.0],["2017-11-20",15.8,16.2,15.1,15.7,28950.0],["2017-11-21",15.8,16.4,15.3,15.4,19160.0],["2017-11-22",15.3,15.8,14.8,15.4,17820.0],["2017-11-24",15.4,16.3,14.8,16.0,7470.0],["2017-11-27",15.9,15.9,14.2,14.5,29580.0],["2017-11-28",14.5,14.8,13.5,14.3,13670.0],["2017-11-29",14.4,14.9,13.6,14.2,13720.0],["2017-11-30",14.0,14.1,13.6,13.7,6370.0],["2017-12-01",14.0,14.5,13.8,14.4,21120.0],["2017-12-04",14.4,14.5,13.8,14.1,7940.0],["2017-12-05",14.0,14.2,13.5,13.7,15820.0],["2017-12-06",13.6,13.7,13.0,13.1,11690.0],["2017-12-07",13.0,13.3,12.5,13.0,16500.0],["2017-12-08",12.9,13.4,12.5,13.1,8280.0],["2017-12-11",13.3,13.4,12.8,13.1,5830.0],["2017-12-12",13.4,13.4,12.6,12.7,12580.0],["2017-12-13",12.9,13.4,12.7,13.3,15470.0],["2017-12-14",13.5,13.5,12.7,12.9,14070.0],["2017-12-15",13.0,13.5,12.8,13.2,17600.0],["2017-12-18",13.5,14.5,13.5,13.8,18630.0],["2017-12-19",13.8,15.0,13.8,14.7,24700.0],["2017-12-20",14.4,14.8,13.5,13.7,9540.0],["2017-12-21",13.7,14.0,13.5,13.9,5290.0],["2017-12-22",13.9,19.1,13.7,16.3,89460.0],["2017-12-26",17.5,18.1,15.1,15.5,46140.0],["2017-12-27",16.2,17.0,15.1,15.8,25670.0],["2017-12-28",15.9,17.2,15.2,16.9,60720.0],["2017-12-29",17.5,17.5,16.0,16.3,30410.0],["2018-01-02",16.9,16.9,16.4,16.6,11360.0],["2018-01-03",17.0,17.5,16.8,17.0,28770.0],["2018-01-04",18.5,18.7,17.2,18.5,70690.0],["2018-01-05",19.9,20.9,19.3,20.5,89790.0],["2018-01-08",21.1,21.1,18.2,18.8,45360.0],["2018-01-09",21.7,21.7,20.0,21.4,54320.0],["2018-01-10",23.0,25.9,22.5,23.3,112540.0],["2018-01-11",25.0,28.5,23.0,28.4,78190.0],["2018-01-12",32.2,32.7,26.0,27.6,151880.0],["2018-01-16",28.5,28.7,26.0,27.0,46560.0],["2018-01-17",27.6,31.2,27.5,31.0,83980.0],["2018-01-18",30.9,30.9,21.5,25.0,251530.0],["2018-01-19",25.5,26.0,22.5,23.9,66630.0],["2018-01-22",24.1,24.1,21.2,21.9,63600.0],["2018-01-23",22.0,22.9,21.4,22.2,33950.0],["2018-01-24",22.9,23.2,21.8,22.4,42730.0],["2018-01-25",23.0,23.7,21.8,23.4,44320.0],["2018-01-26",24.0,26.7,23.0,26.7,100240.0],["2018-01-29",26.9,28.0,25.5,27.3,72140.0],["2018-01-30",28.5,29.0,27.0,27.9,87940.0],["2018-01-31",28.7,28.7,25.0,25.5,57940.0],["2018-02-01",25.8,26.8,25.7,26.3,24640.0],["2018-02-02",26.7,26.7,22.3,23.5,78480.0],["2018-02-05",24.4,25.0,22.9,23.2,28490.0],["2018-02-06",23.0,23.3,22.3,23.2,22910.0],["2018-02-07",23.2,25.5,23.0,24.5,32750.0],["2018-02-08",24.5,24.5,23.0,24.1,17960.0],["2018-02-09",23.9,23.9,21.5,22.7,25380.0],["2018-02-12",22.9,23.6,22.9,23.6,15170.0],["2018-02-13",22.0,22.5,20.0,20.6,97050.0],["2018-02-14",20.6,22.5,18.9,22.0,92780.0],["2018-02-15",22.3,22.3,21.1,21.6,24320.0],["2018-02-16",21.9,21.9,20.7,21.2,20740.0],["2018-02-20",21.3,21.3,20.0,20.5,24350.0],["2018-02-21",20.5,20.5,19.7,20.2,23190.0],["2018-02-22",20.5,20.5,18.0,18.4,30350.0],["2018-02-23",18.8,19.5,18.2,19.1,29200.0],["2018-02-26",19.0,19.5,19.0,19.1,15350.0],["2018-02-27",19.0,19.0,18.5,18.6,30260.0],["2018-02-28",19.0,19.0,18.1,18.1,16030.0],["2018-03-01",18.1,18.2,17.3,17.5,19130.0],["2018-03-02",17.0,18.1,16.6,17.5,20700.0],["2018-03-05",17.3,19.4,17.3,19.1,13800.0],["2018-03-06",19.3,19.8,18.4,18.8,11890.0],["2018-03-07",19.0,19.2,17.5,17.8,19910.0],["2018-03-08",17.8,18.4,17.5,17.8,9130.0],["2018-03-09",17.8,18.8,17.5,18.8,14560.0],["2018-03-12",18.0,19.5,17.6,18.7,15910.0],["2018-03-13",18.0,19.5,17.9,18.8,23430.0],["2018-03-14",19.1,19.1,17.6,18.2,13610.0],["2018-03-15",18.0,18.5,17.6,17.8,10480.0],["2018-03-16",17.8,18.8,17.6,18.8,10420.0],["2018-03-19",18.6,18.6,17.6,18.2,9350.0],["2018-03-20",18.4,18.4,17.5,18.0,11800.0],["2018-03-21",18.1,19.1,17.6,18.3,24850.0],["2018-03-22",18.3,18.8,17.8,18.2,10230.0],["2018-03-23",18.6,18.6,17.5,17.9,15020.0],["2018-03-26",17.8,17.9,16.5,16.6,20120.0],["2018-03-27",16.5,17.0,13.7,14.2,50310.0],["2018-03-28",13.8,14.2,12.1,12.2,102140.0],["2018-03-29",12.1,13.5,12.1,12.8,47500.0],["2018-04-02",13.4,15.2,13.0,14.8,76780.0],["2018-04-03",15.2,15.8,14.0,14.2,32040.0],["2018-04-04",14.2,15.4,13.9,14.2,23650.0],["2018-04-05",14.5,15.0,13.8,15.0,13460.0],["2018-04-06",14.8,15.4,13.8,14.2,23040.0],["2018-04-09",14.3,14.7,14.0,14.5,9390.0],["2018-04-10",14.8,15.1,14.6,14.9,9550.0],["2018-04-11",15.0,15.3,14.6,14.6,15560.0],["2018-04-12",14.4,15.3,13.8,13.9,19630.0],["2018-04-13",14.1,14.5,13.7,14.0,9780.0],["2018-04-16",14.1,14.1,13.0,13.4,15820.0],["2018-04-17",13.4,13.8,13.1,13.2,21230.0],["2018-04-18",13.2,14.0,13.2,13.5,12510.0],["2018-04-19",13.6,13.9,13.5,13.9,7520.0],["2018-04-20",13.7,13.8,13.1,13.6,10550.0],["2018-04-23",13.5,13.5,13.0,13.1,8720.0],["2018-04-24",13.0,13.2,12.4,12.7,27160.0],["2018-04-25",12.8,13.1,12.2,12.5,13210.0],["2018-04-26",12.6,12.9,12.6,12.7,9020.0],["2018-04-27",12.7,13.8,12.7,13.8,16170.0],["2018-04-30",13.5,13.9,13.1,13.6,5930.0],["2018-05-01",13.6,13.6,13.3,13.6,6170.0],["2018-05-02",13.5,14.0,13.4,13.8,5430.0],["2018-05-03",13.3,13.6,12.5,12.5,10380.0],["2018-05-04",12.2,13.2,12.0,12.6,18100.0],["2018-05-07",12.5,13.4,12.5,12.8,12860.0],["2018-05-08",12.7,13.3,12.6,12.7,4470.0],["2018-05-09",12.8,13.0,12.4,12.9,9400.0],["2018-05-10",12.9,13.5,12.8,13.2,15500.0],["2018-05-11",13.5,14.0,13.3,13.5,5520.0],["2018-05-14",13.5,13.9,13.0,13.2,7410.0],["2018-05-15",13.4,13.4,12.6,12.6,9670.0],["2018-05-16",12.6,13.2,12.4,12.5,14990.0],["2018-05-17",12.7,13.5,12.7,13.5,15400.0],["2018-05-18",13.5,13.6,13.0,13.6,5290.0],["2018-05-21",13.7,13.7,13.1,13.7,6690.0],["2018-05-22",13.1,13.8,13.1,13.4,9190.0],["2018-05-23",13.5,15.0,13.5,13.9,16600.0],["2018-05-24",14.0,14.2,13.9,13.9,2610.0],["2018-05-25",13.9,14.8,13.9,14.5,10500.0],["2018-05-29",14.5,14.5,13.4,13.4,7660.0],["2018-05-30",13.2,13.5,13.0,13.0,8510.0],["2018-05-31",13.1,13.4,13.0,13.3,6550.0],["2018-06-01",13.4,13.8,13.0,13.6,5390.0],["2018-06-04",13.4,14.0,13.1,13.4,5620.0],["2018-06-05",13.5,13.9,13.4,13.5,5690.0],["2018-06-06",13.6,14.0,13.2,13.2,6780.0],["2018-06-07",13.2,13.9,12.8,13.4,5870.0],["2018-06-08",13.1,13.6,13.0,13.0,3690.0],["2018-06-11",13.2,13.5,13.0,13.3,2560.0],["2018-06-12",13.2,13.4,12.7,13.0,11650.0],["2018-06-13",13.0,13.3,12.6,12.6,10530.0],["2018-06-14",12.8,13.2,12.8,12.9,4120.0],["2018-06-15",13.0,13.3,12.2,13.2,16220.0],["2018-06-18",13.2,13.2,12.9,12.9,5430.0],["2018-06-19",12.9,13.2,12.7,12.7,4840.0],["2018-06-20",12.8,13.0,12.0,12.5,21160.0],["2018-06-21",12.4,12.5,12.0,12.3,5670.0],["2018-06-22",12.6,13.0,12.0,13.0,8720.0],["2018-06-25",12.9,13.2,12.4,12.7,8100.0],["2018-06-26",12.5,13.2,12.5,12.7,7700.0],["2018-06-27",12.9,12.9,12.6,12.7,6090.0],["2018-06-28",12.7,12.8,12.5,12.5,4060.0],["2018-06-29",12.5,12.8,12.3,12.6,6640.0],["2018-07-02",12.6,12.7,12.3,12.7,5240.0],["2018-07-03",12.7,12.7,12.1,12.4,4670.0],["2018-07-05",12.7,12.7,12.4,12.7,4990.0],["2018-07-06",12.5,12.7,12.4,12.5,7340.0],["2018-07-09",12.6,13.3,12.4,13.3,14590.0],["2018-07-10",13.5,16.5,13.5,16.3,63200.0],["2018-07-11",16.4,16.9,13.3,14.2,37890.0],["2018-07-12",14.8,14.9,14.0,14.3,8970.0],["2018-07-13",14.3,14.4,13.5,14.1,6060.0],["2018-07-16",14.1,14.5,13.8,13.8,8700.0],["2018-07-17",13.6,13.8,13.5,13.6,4010.0],["2018-07-18",14.0,14.5,13.5,13.8,4800.0],["2018-07-19",13.9,13.9,13.2,13.4,7330.0],["2018-07-20",13.5,13.6,13.2,13.3,3930.0],["2018-07-23",13.1,13.5,12.7,12.9,9370.0],["2018-07-24",12.8,13.3,12.7,12.9,3550.0],["2018-07-25",13.1,13.2,12.4,12.7,8880.0],["2018-07-26",12.9,13.1,12.4,12.6,3290.0],["2018-07-27",12.9,13.2,12.6,12.8,2720.0],["2018-07-30",12.8,13.3,12.6,13.0,3760.0],["2018-07-31",13.3,13.5,12.6,12.7,13800.0],["2018-08-01",12.9,13.4,12.6,12.8,2800.0],["2018-08-02",12.6,13.2,12.6,12.7,7750.0],["2018-08-03",12.6,13.0,12.6,12.6,3520.0],["2018-08-06",12.6,12.9,12.6,12.7,6830.0],["2018-08-07",12.7,12.9,12.7,12.7,5480.0],["2018-08-08",12.7,12.9,12.4,12.6,6360.0],["2018-08-09",12.5,13.4,12.2,12.2,14340.0],["2018-08-10",12.3,12.6,12.3,12.5,4800.0],["2018-08-13",12.3,12.5,12.0,12.2,5760.0],["2018-08-14",12.2,12.4,12.0,12.2,3960.0],["2018-08-15",12.6,12.6,12.0,12.3,6440.0],["2018-08-16",12.5,12.5,11.9,11.9,7020.0],["2018-08-17",12.3,12.3,11.8,11.8,3880.0],["2018-08-20",11.8,12.5,11.8,12.1,9030.0],["2018-08-21",12.3,12.3,11.8,11.8,3560.0],["2018-08-22",12.0,12.2,11.8,12.0,4020.0],["2018-08-23",12.2,12.2,11.0,11.4,12030.0],["2018-08-24",11.2,11.5,11.0,11.2,11880.0],["2018-08-27",11.5,11.5,11.0,11.1,7580.0],["2018-08-28",11.0,11.2,11.0,11.0,4280.0],["2018-08-29",11.3,11.3,10.5,10.7,9730.0],["2018-08-30",10.5,10.5,9.9,10.0,18480.0],["2018-08-31",10.1,11.9,9.9,11.4,19890.0],["2018-09-04",11.6,11.6,10.2,10.5,13730.0],["2018-09-05",10.8,11.2,10.4,10.8,8760.0],["2018-09-06",10.8,11.0,10.6,10.8,6660.0],["2018-09-07",10.7,11.0,10.1,10.2,8030.0],["2018-09-10",10.2,11.0,10.2,10.3,5850.0],["2018-09-11",10.2,10.5,9.8,9.9,15480.0],["2018-09-12",9.9,10.2,9.7,10.2,19990.0],["2018-09-13",9.9,10.4,9.7,10.0,12670.0],["2018-09-14",10.2,10.2,9.7,9.7,4990.0],["2018-09-17",10.1,10.4,9.8,10.1,10700.0],["2018-09-18",10.2,11.0,10.2,10.9,8140.0],["2018-09-19",10.9,11.0,10.3,10.4,7260.0],["2018-09-20",10.5,10.9,10.0,10.7,9930.0],["2018-09-21",10.9,11.0,10.2,10.2,13340.0],["2018-09-24",10.3,10.7,10.3,10.5,5610.0],["2018-09-25",10.5,11.0,10.3,10.9,8540.0],["2018-09-26",10.9,11.2,10.9,10.9,6460.0],["2018-09-27",10.8,10.8,10.3,10.4,4150.0],["2018-09-28",10.5,10.7,10.3,10.6,2490.0],["2018-10-01",10.8,10.8,10.5,10.5,5900.0],["2018-10-02",10.5,11.0,10.5,10.5,3290.0],["2018-10-03",10.6,10.6,10.5,10.5,4740.0],["2018-10-04",10.7,10.8,10.3,10.5,2650.0],["2018-10-05",10.7,10.8,10.4,10.4,3710.0],["2018-10-08",11.0,11.2,10.7,11.1,11940.0],["2018-10-09",11.2,11.5,10.8,11.2,8680.0],["2018-10-10",11.4,11.5,10.8,11.3,4890.0],["2018-10-11",11.0,13.0,10.8,12.8,48550.0],["2018-10-12",12.4,12.4,11.2,11.8,23860.0],["2018-10-15",11.7,12.4,11.7,11.8,9480.0],["2018-10-16",12.0,12.1,11.7,11.7,10110.0],["2018-10-17",11.7,12.0,10.8,11.0,8610.0],["2018-10-18",10.9,11.2,10.6,10.6,11070.0],["2018-10-19",10.7,10.9,10.2,10.2,15830.0],["2018-10-22",11.0,11.0,10.2,10.2,8730.0],["2018-10-23",10.5,11.6,10.5,10.7,21230.0],["2018-10-24",10.8,10.9,10.2,10.6,12200.0],["2018-10-25",10.7,10.7,10.1,10.1,6300.0],["2018-10-26",10.5,10.5,10.0,10.3,6720.0],["2018-10-29",10.3,10.5,10.1,10.2,9520.0],["2018-10-30",10.2,10.5,9.8,9.8,8300.0],["2018-10-31",10.0,10.4,9.7,10.4,3940.0],["2018-11-01",10.4,10.8,10.1,10.5,24140.0],["2018-11-02",10.8,11.0,10.6,10.8,7050.0],["2018-11-05",10.8,11.0,10.4,10.6,2820.0],["2018-11-06",11.0,11.5,10.8,11.0,6510.0],["2018-11-07",10.8,11.4,10.4,10.6,5240.0],["2018-11-08",10.8,11.1,10.1,10.1,8320.0],["2018-11-09",10.1,10.5,9.9,10.1,6130.0],["2018-11-12",10.2,10.2,9.8,9.9,5590.0],["2018-11-13",9.8,10.0,9.6,9.8,8890.0],["2018-11-14",10.0,10.0,9.1,9.3,10590.0],["2018-11-15",9.0,9.8,9.0,9.5,4830.0],["2018-11-16",9.8,9.8,9.5,9.5,5040.0],["2018-11-19",9.5,9.5,9.2,9.5,4040.0],["2018-11-20",9.6,9.7,8.9,9.3,4010.0],["2018-11-21",9.3,10.0,9.0,10.0,6440.0],["2018-11-23",9.9,10.2,9.6,10.0,4550.0],["2018-11-26",9.8,10.1,9.6,9.8,3420.0],["2018-11-27",9.9,10.2,9.3,9.5,6480.0],["2018-11-28",9.2,9.4,8.7,9.0,16650.0],["2018-11-29",9.4,10.0,9.0,9.5,13660.0],["2018-11-30",9.5,10.0,9.0,9.3,8340.0],["2018-12-03",10.0,10.0,9.2,9.7,5600.0],["2018-12-04",9.6,9.9,9.3,9.8,2920.0],["2018-12-06",10.0,10.0,9.3,9.8,1870.0],["2018-12-07",10.0,10.0,9.4,9.8,2170.0],["2018-12-10",9.9,10.0,9.4,9.6,4390.0],["2018-12-11",9.8,9.9,9.5,9.6,2730.0],["2018-12-12",9.9,9.9,9.5,9.9,3030.0],["2018-12-13",9.8,9.8,9.2,9.3,5440.0],["2018-12-14",9.0,9.4,9.0,9.3,3070.0],["2018-12-17",9.4,10.5,9.1,10.5,31060.0],["2018-12-18",10.5,10.9,9.4,10.9,29650.0],["2018-12-19",11.0,11.0,9.6,10.5,15790.0],["2018-12-20",10.7,10.7,9.6,9.7,20590.0],["2018-12-21",9.6,10.5,7.4,8.1,68140.0],["2018-12-24",10.0,10.0,8.5,9.1,14710.0],["2018-12-26",11.3,11.3,9.2,9.3,11960.0],["2018-12-27",9.3,9.8,9.0,9.2,4670.0],["2018-12-28",8.8,9.2,8.4,8.8,13810.0],["2018-12-31",8.9,9.0,8.1,9.0,16550.0],["2019-01-02",9.0,9.6,8.5,9.2,5970.0],["2019-01-03",9.5,10.5,9.1,10.4,16050.0],["2019-01-04",10.3,10.3,9.1,9.7,20910.0],["2019-01-07",10.2,10.9,9.8,10.7,19040.0],["2019-01-08",10.7,11.0,10.4,10.9,13240.0],["2019-01-09",11.0,11.4,10.7,10.9,5980.0],["2019-01-10",10.7,11.0,10.6,10.9,4320.0],["2019-01-11",11.0,11.0,10.5,11.0,4330.0],["2019-01-14",10.9,11.4,10.8,11.3,10810.0],["2019-01-15",11.4,11.5,10.8,10.8,7090.0],["2019-01-16",11.1,11.3,10.8,11.1,3460.0],["2019-01-17",11.1,11.3,10.8,10.8,3710.0],["2019-01-18",10.8,11.0,10.6,10.9,4660.0],["2019-01-22",10.7,11.0,10.5,10.5,4140.0],["2019-01-23",10.5,10.9,10.3,10.4,3570.0],["2019-01-24",10.7,10.9,10.1,10.6,4060.0],["2019-01-25",10.8,10.9,10.3,10.5,15720.0],["2019-01-28",10.4,11.0,10.0,10.5,10220.0],["2019-01-29",10.5,10.5,10.0,10.2,6770.0],["2019-01-30",10.2,10.3,9.7,10.2,11840.0],["2019-01-31",10.2,10.2,9.6,9.9,14580.0],["2019-02-01",9.8,9.8,9.5,9.5,11420.0],["2019-02-04",9.5,9.6,8.5,9.4,13530.0],["2019-02-05",9.5,9.5,8.8,8.9,9920.0],["2019-02-06",8.6,9.0,8.6,8.7,9620.0],["2019-02-07",9.0,9.2,8.7,8.9,4560.0],["2019-02-08",9.0,9.3,8.7,9.3,5440.0],["2019-02-11",9.3,9.3,9.0,9.0,4020.0],["2019-02-12",9.2,9.4,9.0,9.3,3350.0],["2019-02-13",9.5,9.5,9.2,9.2,2090.0],["2019-02-14",9.2,9.5,9.0,9.0,3080.0],["2019-02-15",9.5,9.6,9.0,9.3,7040.0],["2019-02-19",9.8,10.3,9.4,10.3,10140.0],["2019-02-20",10.4,10.4,9.3,9.8,7090.0],["2019-02-21",9.8,10.1,9.8,10.0,7850.0],["2019-02-22",9.9,10.5,9.5,9.8,42810.0],["2019-02-25",10.0,10.2,9.8,10.0,3530.0],["2019-02-26",10.0,10.0,9.5,9.5,2460.0],["2019-02-27",9.8,10.0,9.5,9.5,9290.0],["2019-02-28",9.8,10.0,9.4,9.5,3320.0],["2019-03-01",9.4,9.6,9.2,9.4,2930.0],["2019-03-04",9.4,9.5,9.3,9.3,2860.0],["2019-03-05",9.3,9.5,9.0,9.0,5080.0],["2019-03-06",9.0,9.3,8.5,8.6,17020.0],["2019-03-07",8.5,8.9,8.2,8.3,9460.0],["2019-03-08",8.4,9.0,8.4,8.5,9080.0],["2019-03-11",8.7,8.8,8.5,8.7,6690.0],["2019-03-12",9.4,9.5,8.5,8.9,4490.0],["2019-03-13",8.6,9.3,8.6,9.1,6060.0],["2019-03-14",9.0,9.2,8.7,9.1,3960.0],["2019-03-15",9.1,9.1,8.6,8.9,3270.0],["2019-03-18",9.0,9.0,8.6,8.9,2260.0],["2019-03-19",8.9,8.9,8.7,8.8,6320.0],["2019-03-20",8.8,8.9,8.6,8.9,3430.0],["2019-03-21",8.7,9.0,8.6,8.9,1410.0],["2019-03-22",8.5,8.9,8.5,8.6,3710.0],["2019-03-25",8.6,8.9,8.6,8.6,1850.0],["2019-03-26",8.9,8.9,8.6,8.8,1790.0],["2019-03-27",8.9,8.9,8.6,8.7,2090.0],["2019-03-28",8.8,9.3,8.6,8.8,11230.0],["2019-03-29",9.0,9.5,9.0,9.0,7970.0],["2019-04-01",9.1,9.5,8.8,9.2,1970.0],["2019-04-02",9.4,9.4,9.0,9.4,7190.0],["2019-04-03",9.0,9.4,9.0,9.1,2480.0],["2019-04-04",9.4,9.4,8.9,9.3,8200.0],["2019-04-05",8.8,9.4,8.8,9.3,2440.0],["2019-04-08",9.3,9.4,9.3,9.4,3440.0],["2019-04-09",9.3,9.7,9.3,9.6,3930.0],["2019-04-10",9.5,10.3,9.5,9.7,10150.0],["2019-04-11",9.9,10.2,9.5,9.9,3510.0],["2019-04-12",9.7,10.0,9.3,9.8,3650.0],["2019-04-15",9.8,10.3,9.3,10.2,13060.0],["2019-04-16",10.3,10.7,10.0,10.5,38560.0],["2019-04-17",10.5,10.7,9.7,10.2,10510.0],["2019-04-18",10.2,10.5,9.9,10.3,9860.0],["2019-04-22",10.5,10.7,10.2,10.6,11590.0],["2019-04-23",10.0,10.7,10.0,10.7,11990.0],["2019-04-24",10.7,11.3,10.7,11.0,12210.0],["2019-04-25",11.1,11.1,10.3,11.1,10920.0],["2019-04-26",11.1,11.2,10.7,10.8,6730.0],["2019-04-29",10.9,11.8,10.8,11.6,20560.0],["2019-04-30",11.8,12.0,11.2,11.7,19130.0],["2019-05-01",11.4,11.8,11.4,11.7,8760.0],["2019-05-02",11.9,11.9,10.6,11.2,20700.0],["2019-05-03",11.0,11.6,10.9,11.3,6670.0],["2019-05-06",11.5,11.8,11.0,11.4,5050.0],["2019-05-07",11.5,11.7,11.3,11.7,1960.0],["2019-05-08",11.7,12.0,11.3,11.8,7310.0],["2019-05-09",11.8,12.0,11.5,11.7,3190.0],["2019-05-10",11.8,12.0,11.4,11.9,8800.0],["2019-05-13",12.0,12.7,11.9,12.6,17980.0],["2019-05-14",12.7,14.9,12.7,13.2,43610.0],["2019-05-15",13.6,13.6,12.2,12.6,13420.0],["2019-05-16",13.4,13.6,12.8,13.5,8350.0],["2019-05-17",14.0,14.0,12.5,13.3,10450.0],["2019-05-20",14.1,14.7,14.0,14.1,23160.0],["2019-05-21",15.3,15.3,13.4,14.1,22520.0],["2019-05-22",13.9,13.9,13.4,13.6,7430.0],["2019-05-23",14.0,14.0,13.4,13.8,6840.0],["2019-05-24",13.9,13.9,13.5,13.9,5290.0],["2019-05-28",14.0,14.0,13.5,13.8,10510.0],["2019-05-29",13.8,13.9,13.5,13.6,4250.0],["2019-05-30",13.6,13.8,12.7,13.2,6690.0],["2019-05-31",13.4,13.6,12.8,13.3,7230.0],["2019-06-03",13.5,13.5,12.2,12.8,12230.0],["2019-06-04",13.2,13.2,11.4,12.0,16040.0],["2019-06-05",12.0,12.0,10.1,10.1,35700.0],["2019-06-06",10.0,11.4,10.0,11.1,21910.0],["2019-06-07",11.0,11.4,10.9,11.3,6970.0],["2019-06-10",11.1,11.7,10.7,11.7,5540.0],["2019-06-11",11.3,11.6,10.4,11.2,8020.0],["2019-06-12",11.2,11.4,10.7,11.1,3400.0],["2019-06-13",11.2,11.6,10.6,11.4,10580.0],["2019-06-14",11.7,11.8,11.1,11.2,2140.0],["2019-06-17",11.3,11.6,11.3,11.4,3370.0],["2019-06-18",11.4,11.7,11.3,11.4,2380.0],["2019-06-19",11.4,11.7,11.3,11.4,6170.0],["2019-06-20",11.6,11.6,10.1,10.4,31660.0],["2019-06-21",10.7,11.2,10.3,10.6,15010.0],["2019-06-24",10.3,10.8,10.3,10.5,14710.0],["2019-06-25",10.6,10.8,10.4,10.4,8090.0],["2019-06-26",10.3,10.7,10.1,10.4,14280.0],["2019-06-27",10.3,10.5,10.1,10.2,5590.0],["2019-06-28",10.4,10.4,10.1,10.3,3570.0],["2019-07-01",10.3,10.4,10.1,10.2,4270.0],["2019-07-02",10.3,10.5,10.2,10.4,6710.0],["2019-07-03",10.4,10.5,10.3,10.5,2500.0],["2019-07-05",10.2,10.2,9.8,10.1,16070.0],["2019-07-08",9.6,10.3,9.5,10.0,20040.0],["2019-07-09",10.0,10.0,9.8,10.0,7310.0],["2019-07-10",10.0,10.8,9.9,10.7,6830.0],["2019-07-11",11.0,11.0,10.4,10.8,9030.0],["2019-07-12",10.9,10.9,10.4,10.5,7490.0],["2019-07-15",10.6,10.6,10.0,10.2,9730.0],["2019-07-16",10.2,10.5,9.9,10.3,6920.0],["2019-07-17",10.4,10.4,10.1,10.2,6590.0],["2019-07-18",10.1,10.3,10.1,10.2,8030.0],["2019-07-19",10.0,10.5,10.0,10.4,8650.0],["2019-07-22",10.4,10.5,10.2,10.4,7140.0],["2019-07-23",10.5,10.7,10.2,10.6,12550.0],["2019-07-24",10.6,10.6,10.2,10.4,10820.0],["2019-07-25",10.5,10.5,10.1,10.4,10580.0],["2019-07-26",10.5,10.5,10.0,10.2,20210.0],["2019-07-29",10.3,10.5,10.0,10.2,6730.0],["2019-07-30",10.2,10.3,10.1,10.1,11240.0],["2019-07-31",10.1,10.4,9.9,9.9,12540.0],["2019-08-01",9.9,10.3,9.9,10.0,18580.0],["2019-08-02",10.4,10.5,10.2,10.5,20790.0],["2019-08-05",10.5,11.0,10.3,10.6,64360.0],["2019-08-06",10.8,10.8,9.6,10.4,21410.0],["2019-08-07",10.0,10.9,10.0,10.3,16690.0],["2019-08-08",10.3,10.5,10.1,10.1,6640.0],["2019-08-09",10.5,10.5,10.0,10.0,14090.0],["2019-08-12",9.9,10.1,9.9,10.0,5280.0],["2019-08-13",10.1,10.2,9.9,10.2,5050.0],["2019-08-14",10.0,10.2,9.9,10.0,14000.0],["2019-08-15",10.1,10.1,9.8,9.9,6480.0],["2019-08-16",10.1,10.1,9.7,9.9,8340.0],["2019-08-19",10.0,10.0,9.7,9.8,4510.0],["2019-08-20",9.9,9.9,9.7,9.9,7410.0],["2019-08-21",9.8,9.9,9.6,9.8,6560.0],["2019-08-22",9.7,9.8,9.6,9.7,5420.0],["2019-08-23",9.7,9.9,9.7,9.8,6270.0],["2019-08-26",9.7,9.8,9.6,9.7,7680.0],["2019-08-27",9.7,9.7,8.9,9.1,26850.0],["2019-08-28",9.1,9.1,8.6,8.9,20710.0],["2019-08-29",8.8,9.1,8.8,8.9,11740.0],["2019-08-30",9.2,9.2,8.9,9.1,6610.0],["2019-09-03",9.5,10.1,9.5,10.0,29460.0],["2019-09-04",10.0,10.2,9.9,10.2,15580.0],["2019-09-05",9.9,10.0,9.7,9.8,10560.0],["2019-09-06",9.8,10.2,9.8,10.2,16700.0],["2019-09-09",10.0,10.2,9.8,10.0,10420.0],["2019-09-10",10.1,10.2,9.9,10.1,9900.0],["2019-09-11",10.2,10.8,10.1,10.7,42070.0],["2019-09-12",11.0,11.2,10.5,10.6,52680.0],["2019-09-13",10.5,10.6,10.1,10.2,17740.0],["2019-09-16",10.4,10.4,10.1,10.3,8560.0],["2019-09-17",10.3,10.5,10.3,10.4,10760.0],["2019-09-18",10.4,10.5,10.1,10.3,9220.0],["2019-09-19",10.4,10.5,10.2,10.4,10650.0],["2019-09-20",10.5,10.7,10.3,10.7,18260.0],["2019-09-23",10.7,11.0,10.7,10.8,12460.0],["2019-09-24",10.8,11.0,10.0,10.1,15140.0],["2019-09-25",10.1,10.3,10.0,10.0,8120.0],["2019-09-26",10.1,10.3,9.9,10.3,8460.0],["2019-09-27",10.2,10.3,9.5,9.7,10050.0],["2019-09-30",9.6,9.9,9.2,9.3,8070.0],["2019-10-01",9.2,9.6,9.0,9.1,14330.0],["2019-10-02",9.3,9.4,9.3,9.3,6000.0],["2019-10-03",9.3,9.4,9.0,9.3,13180.0],["2019-10-04",9.4,9.5,8.9,9.3,18290.0],["2019-10-07",9.3,9.5,9.1,9.2,6330.0],["2019-10-08",9.3,9.3,9.0,9.2,7030.0],["2019-10-09",9.2,9.4,8.7,8.8,13730.0],["2019-10-10",8.8,8.9,8.5,8.6,8920.0],["2019-10-11",9.0,9.0,8.5,9.0,13190.0],["2019-10-14",9.0,9.0,8.5,8.6,6200.0],["2019-10-15",8.6,8.8,8.5,8.5,4130.0],["2019-10-16",8.6,8.7,8.5,8.6,5650.0],["2019-10-17",8.7,8.7,8.6,8.6,2860.0],["2019-10-18",8.6,9.0,8.1,8.1,16900.0],["2019-10-21",8.2,8.7,8.1,8.2,8820.0],["2019-10-22",8.4,8.4,8.1,8.2,6080.0],["2019-10-23",8.2,8.7,8.2,8.6,3670.0],["2019-10-24",8.6,9.0,8.2,8.3,4950.0],["2019-10-25",8.2,8.6,8.2,8.3,6890.0],["2019-10-28",8.3,8.5,8.2,8.3,5520.0],["2019-10-29",8.6,8.6,8.2,8.2,6600.0],["2019-10-30",8.5,8.5,8.1,8.1,12930.0],["2019-10-31",8.1,8.2,7.9,8.0,19160.0],["2019-11-01",7.9,8.5,7.9,8.4,13020.0],["2019-11-04",8.4,8.5,8.3,8.5,4100.0],["2019-11-05",8.1,8.4,8.1,8.3,3280.0],["2019-11-06",8.3,8.3,8.0,8.0,8580.0],["2019-11-07",8.0,8.2,7.5,8.0,19660.0],["2019-11-08",7.9,8.0,7.8,7.8,7160.0],["2019-11-11",7.8,7.8,7.6,7.6,6520.0],["2019-11-12",8.0,8.4,7.2,7.4,24170.0],["2019-11-13",7.3,7.9,7.3,7.7,16960.0],["2019-11-14",7.6,7.6,7.3,7.5,10790.0],["2019-11-15",7.3,7.3,7.0,7.3,22260.0],["2019-11-18",7.0,7.0,6.5,6.6,24790.0],["2019-11-19",6.5,7.0,6.5,6.8,15460.0],["2019-11-20",6.9,7.0,6.8,6.8,3780.0],["2019-11-21",6.8,7.8,6.8,7.6,18590.0],["2019-11-22",7.6,8.0,7.4,7.7,5770.0],["2019-11-25",8.0,8.2,7.7,8.0,5900.0],["2019-11-26",8.1,8.2,8.0,8.1,2800.0],["2019-11-27",8.1,8.2,8.0,8.1,6340.0],["2019-11-29",8.1,8.2,7.9,8.0,5660.0],["2019-12-02",8.2,8.8,8.0,8.4,13500.0],["2019-12-03",8.4,8.4,8.1,8.2,3120.0],["2019-12-04",8.1,8.5,8.1,8.3,5820.0],["2019-12-05",8.5,8.5,8.3,8.3,7340.0],["2019-12-06",8.2,8.5,8.2,8.2,2150.0],["2019-12-09",8.8,9.0,8.2,8.4,8370.0],["2019-12-10",8.5,8.8,8.3,8.5,6040.0],["2019-12-11",8.4,8.5,8.2,8.5,4220.0],["2019-12-12",8.3,8.5,8.2,8.3,2560.0],["2019-12-13",8.5,8.5,8.1,8.4,4050.0],["2019-12-16",8.4,8.4,8.1,8.1,4900.0],["2019-12-17",8.1,8.3,8.1,8.1,2740.0],["2019-12-18",8.2,8.3,8.1,8.1,2240.0],["2019-12-19",8.2,8.2,7.5,7.7,11950.0],["2019-12-20",8.2,8.2,7.7,7.9,5130.0],["2019-12-23",8.1,8.1,7.8,7.8,4360.0],["2019-12-24",7.8,7.9,7.8,7.9,2840.0],["2019-12-26",7.9,8.5,7.8,7.9,16400.0],["2019-12-27",8.2,8.4,7.9,7.9,6790.0],["2019-12-30",7.9,8.2,7.9,8.0,5180.0],["2019-12-31",8.0,8.4,7.9,8.1,9290.0],["2020-01-02",8.2,8.4,8.2,8.4,16260.0],["2020-01-03",8.5,9.0,8.4,8.7,23790.0],["2020-01-06",9.4,9.4,8.9,9.3,24150.0],["2020-01-07",9.3,10.0,9.3,9.7,21270.0],["2020-01-08",10.0,10.0,8.5,8.7,31710.0],["2020-01-09",8.3,8.8,8.3,8.7,5590.0],["2020-01-10",8.7,9.0,8.7,9.0,3590.0],["2020-01-13",8.9,9.2,8.6,8.8,7050.0],["2020-01-14",9.0,9.0,8.6,8.7,3560.0],["2020-01-15",9.0,9.2,8.7,9.0,6700.0],["2020-01-16",9.0,9.0,8.6,8.9,4810.0],["2020-01-17",9.0,9.0,8.5,8.5,7510.0],["2020-01-21",8.3,8.9,8.3,8.5,6680.0],["2020-01-22",8.4,8.5,8.1,8.3,4220.0],["2020-01-23",8.2,8.5,8.1,8.2,5080.0],["2020-01-24",8.0,8.5,8.0,8.3,4760.0],["2020-01-27",8.4,8.7,8.0,8.2,6910.0],["2020-01-28",7.9,8.4,7.9,8.1,5410.0],["2020-01-29",8.0,8.4,7.8,8.1,4590.0],["2020-01-30",8.1,8.5,8.0,8.2,3160.0],["2020-01-31",8.0,8.4,8.0,8.1,9350.0],["2020-02-03",8.0,8.4,7.9,8.2,6640.0],["2020-02-04",8.0,8.4,7.7,8.0,9360.0],["2020-02-05",8.0,8.2,7.7,7.9,6390.0],["2020-02-06",7.9,7.9,7.5,7.7,12260.0],["2020-02-07",7.8,8.0,7.8,8.0,4070.0],["2020-02-10",8.0,8.0,7.7,7.9,4670.0],["2020-02-11",7.9,8.0,7.5,7.9,2640.0],["2020-02-12",7.9,7.9,7.5,7.7,3320.0],["2020-02-13",7.7,7.9,7.5,7.7,5870.0],["2020-02-14",7.7,8.0,7.6,7.7,3340.0],["2020-02-18",7.8,8.0,7.4,7.5,8770.0],["2020-02-19",7.6,7.8,7.5,7.6,5550.0],["2020-02-20",7.4,7.8,7.2,7.4,14970.0],["2020-02-21",7.5,7.7,7.2,7.7,12370.0],["2020-02-24",7.9,8.0,7.7,7.9,11080.0],["2020-02-25",7.7,7.8,7.4,7.5,7020.0],["2020-02-26",7.5,7.7,7.1,7.4,9450.0],["2020-02-27",7.1,7.5,6.5,6.9,23460.0],["2020-02-28",6.5,6.8,6.0,6.3,22010.0],["2020-03-02",6.5,6.6,6.0,6.1,7300.0],["2020-03-03",6.4,6.5,6.0,6.5,9700.0],["2020-03-04",6.5,7.0,6.1,7.0,13340.0],["2020-03-05",7.0,7.5,6.5,6.9,5510.0],["2020-03-06",7.0,7.0,6.2,6.4,5790.0],["2020-03-09",6.3,6.7,5.8,6.3,10080.0],["2020-03-10",6.4,6.4,5.8,6.0,14630.0],["2020-03-11",6.0,6.1,4.8,5.3,20160.0],["2020-03-12",5.1,5.5,3.9,4.7,17390.0],["2020-03-13",5.0,5.0,3.1,3.4,35510.0],["2020-03-16",3.0,3.4,2.6,3.3,20130.0],["2020-03-17",4.3,4.5,3.7,4.4,29880.0],["2020-03-18",3.6,4.3,3.5,4.1,11260.0],["2020-03-19",4.0,4.2,3.6,3.9,11070.0],["2020-03-20",3.55,4.55,3.0,3.29,94600.0],["2020-03-23",3.5,4.0,3.0,3.32,62800.0],["2020-03-24",4.88,9.5,4.25,7.4,533600.0],["2020-03-25",7.79,12.74,7.79,8.81,771900.0],["2020-03-26",9.03,11.0,8.0,8.5,326300.0],["2020-03-27",8.59,8.6,6.69,7.0,144500.0],["2020-03-30",6.0,6.0,4.9,5.34,262400.0],["2020-03-31",5.18,5.36,5.06,5.11,37500.0],["2020-04-01",5.05,5.07,4.52,4.68,64700.0],["2020-04-02",4.67,4.91,4.67,4.82,37000.0],["2020-04-03",5.07,5.1,4.86,5.08,53700.0],["2020-04-06",5.27,5.27,5.03,5.15,57400.0],["2020-04-07",5.24,5.24,4.82,4.98,42300.0],["2020-04-08",5.07,5.15,5.05,5.1,30300.0],["2020-04-09",5.1,5.15,4.9,4.95,88000.0],["2020-04-13",4.89,5.0,4.61,4.91,78000.0],["2020-04-14",5.0,5.48,4.81,5.15,53500.0],["2020-04-15",5.16,5.21,4.85,5.1,33500.0],["2020-04-16",5.02,5.03,4.85,4.9,22500.0],["2020-04-17",4.9,5.0,4.75,4.85,23500.0],["2020-04-20",4.91,5.01,4.85,4.9,26500.0],["2020-04-21",4.8,4.89,4.48,4.54,67200.0],["2020-04-22",4.61,4.71,4.49,4.52,31700.0],["2020-04-23",4.74,5.0,4.55,4.74,53400.0],["2020-04-24",4.74,5.15,4.7,5.05,104900.0],["2020-04-27",5.11,5.25,5.05,5.23,53200.0],["2020-04-28",5.37,5.37,5.05,5.22,44700.0],["2020-04-29",5.42,5.42,4.92,5.02,104200.0],["2020-04-30",5.12,5.19,4.9,5.11,41900.0],["2020-05-01",5.0,5.0,4.91,4.93,14300.0],["2020-05-04",4.93,5.1,4.9,5.1,16400.0],["2020-05-05",5.11,5.3,5.05,5.13,12800.0],["2020-05-06",5.09,5.09,4.77,5.04,28000.0],["2020-05-07",5.03,5.12,4.93,5.11,21400.0],["2020-05-08",4.93,5.1,4.93,5.1,19300.0],["2020-05-11",5.09,5.11,4.94,5.01,13400.0],["2020-05-12",5.03,5.03,4.85,4.85,29700.0],["2020-05-13",5.0,5.0,4.75,4.79,29500.0],["2020-05-14",4.99,5.04,4.6,5.04,26100.0],["2020-05-15",5.06,5.2,4.65,5.11,47300.0],["2020-05-18",5.11,5.3,5.11,5.22,61300.0],["2020-05-19",5.3,6.15,5.26,5.98,151300.0],["2020-05-20",6.35,6.35,5.59,5.75,119000.0],["2020-05-21",5.7,5.9,5.41,5.86,47600.0],["2020-05-22",5.82,6.05,5.82,6.02,49800.0],["2020-05-26",6.3,7.2,6.28,6.5,621500.0],["2020-05-27",6.57,7.27,6.5,7.21,216800.0],["2020-05-28",7.66,8.25,7.55,8.07,311300.0],["2020-05-29",8.13,9.9,8.13,8.79,508100.0],["2020-06-01",9.1,9.13,7.57,8.38,265100.0],["2020-06-02",8.35,8.5,7.4,7.42,148800.0],["2020-06-03",7.51,7.73,7.01,7.55,154800.0],["2020-06-04",7.69,7.77,7.11,7.34,72400.0],["2020-06-05",7.2,7.33,6.56,7.04,150600.0],["2020-06-08",7.1,7.18,6.82,7.03,51800.0],["2020-06-09",6.96,7.0,6.8,6.8,106200.0],["2020-06-10",6.81,6.93,6.37,6.6,77500.0],["2020-06-11",6.61,6.7,6.25,6.36,61800.0],["2020-06-12",6.99,6.99,6.05,6.2,73600.0],["2020-06-15",6.03,6.27,5.87,6.2,39200.0],["2020-06-16",6.22,6.43,6.21,6.27,19300.0],["2020-06-17",6.27,6.47,6.07,6.31,25700.0],["2020-06-18",6.26,6.26,6.05,6.16,28800.0],["2020-06-19",6.16,6.5,6.16,6.39,35000.0],["2020-06-22",6.49,7.08,6.41,6.6,121800.0],["2020-06-23",6.79,6.96,6.53,6.84,65200.0],["2020-06-24",6.98,6.98,6.54,6.67,53500.0],["2020-06-25",6.66,6.84,6.57,6.67,31000.0],["2020-06-26",6.68,6.82,6.33,6.61,29200.0],["2020-06-29",6.77,6.8,6.41,6.59,23500.0],["2020-06-30",6.54,7.25,6.22,6.71,91400.0],["2020-07-01",6.71,6.71,6.54,6.63,14400.0],["2020-07-02",6.75,6.75,6.37,6.44,41500.0],["2020-07-06",6.48,6.64,6.42,6.48,19000.0],["2020-07-07",6.38,6.83,6.27,6.66,74300.0],["2020-07-08",6.8,6.91,6.52,6.61,54000.0],["2020-07-09",6.83,6.83,6.5,6.64,34600.0],["2020-07-10",6.65,7.73,6.65,7.35,101800.0],["2020-07-13",8.05,8.22,7.4,7.51,161200.0],["2020-07-14",7.56,7.75,7.1,7.58,50400.0],["2020-07-15",7.53,7.71,7.38,7.63,24500.0],["2020-07-16",7.68,7.69,7.55,7.57,22200.0],["2020-07-17",7.57,7.83,7.53,7.76,34800.0],["2020-07-20",7.76,8.17,7.51,7.99,93500.0],["2020-07-21",8.17,8.55,7.96,8.06,81400.0],["2020-07-22",8.15,8.45,8.15,8.32,65900.0],["2020-07-23",8.4,8.46,8.16,8.42,69900.0],["2020-07-24",8.5,8.6,8.24,8.47,48300.0],["2020-07-27",8.7,8.8,8.15,8.4,90300.0],["2020-07-28",8.17,8.35,7.99,8.02,68200.0],["2020-07-29",8.0,8.1,7.38,7.78,65600.0],["2020-07-30",7.68,8.27,7.63,7.84,40700.0],["2020-07-31",8.02,8.13,7.79,8.13,21600.0],["2020-08-03",8.12,8.12,7.66,7.88,31000.0],["2020-08-04",7.88,8.25,7.65,8.2,71500.0],["2020-08-05",8.26,8.47,7.64,8.18,81700.0],["2020-08-06",8.28,8.48,8.0,8.2,71400.0],["2020-08-07",8.14,8.64,8.03,8.52,112700.0],["2020-08-10",8.83,9.94,8.82,9.57,221700.0],["2020-08-11",9.7,10.0,8.87,9.53,151300.0],["2020-08-12",9.21,11.26,9.21,11.05,370100.0],["2020-08-13",11.32,12.91,11.32,12.8,629000.0],["2020-08-14",13.0,14.44,11.36,11.98,581900.0],["2020-08-17",12.64,13.66,12.53,13.64,300500.0],["2020-08-18",14.04,14.27,12.7,13.42,245900.0],["2020-08-19",13.12,13.19,12.43,12.77,159000.0],["2020-08-20",12.94,12.99,12.26,12.51,71200.0],["2020-08-21",12.41,12.47,11.2,11.2,159100.0],["2020-08-24",11.5,11.56,10.1,10.52,131900.0],["2020-08-25",10.35,10.78,10.15,10.73,51900.0],["2020-08-26",10.59,11.46,10.59,11.28,47800.0],["2020-08-27",11.51,11.56,10.72,11.19,62500.0],["2020-08-28",11.2,11.2,10.79,10.8,61200.0],["2020-08-31",10.91,10.91,10.27,10.49,67500.0],["2020-09-01",10.66,10.82,10.21,10.73,72100.0],["2020-09-02",10.7,10.7,10.3,10.49,43100.0],["2020-09-03",10.49,10.67,10.01,10.47,84000.0],["2020-09-04",10.54,10.86,10.2,10.73,52700.0],["2020-09-08",10.59,11.0,10.23,10.93,66900.0],["2020-09-09",10.82,12.25,10.82,12.01,260800.0],["2020-09-10",12.22,13.4,12.16,12.63,373700.0],["2020-09-11",12.6,12.85,11.64,11.74,145200.0],["2020-09-14",12.1,12.1,11.4,11.57,83600.0],["2020-09-15",11.86,11.86,11.23,11.4,66400.0],["2020-09-16",11.38,11.98,11.29,11.6,77100.0],["2020-09-17",11.46,11.5,11.06,11.21,53200.0],["2020-09-18",11.15,11.19,10.6,10.6,47500.0],["2020-09-21",10.65,10.7,10.2,10.2,101900.0],["2020-09-22",10.2,10.28,9.69,9.74,85700.0],["2020-09-23",9.57,9.61,8.98,9.06,76400.0],["2020-09-24",8.77,9.68,8.12,9.51,106600.0],["2020-09-25",9.53,9.54,8.8,9.2,56700.0],["2020-09-28",9.35,9.77,9.35,9.54,25300.0],["2020-09-29",9.47,9.75,9.18,9.27,38700.0],["2020-09-30",9.21,9.5,9.14,9.2,21200.0],["2020-10-01",9.19,9.23,8.75,8.84,54200.0],["2020-10-02",8.72,9.05,8.65,8.8,32500.0],["2020-10-05",8.71,8.94,8.54,8.55,35800.0],["2020-10-06",8.6,8.85,8.6,8.76,28000.0],["2020-10-07",8.94,9.06,8.73,8.8,14400.0],["2020-10-08",8.9,9.09,8.83,9.05,14100.0],["2020-10-09",9.07,9.75,9.06,9.61,48300.0],["2020-10-12",9.58,9.61,8.82,8.98,61700.0],["2020-10-13",8.95,9.25,8.85,9.19,26300.0],["2020-10-14",9.01,9.16,8.61,8.76,86900.0],["2020-10-15",8.8,8.8,8.47,8.61,57900.0],["2020-10-16",8.6,8.78,8.58,8.64,15800.0],["2020-10-19",8.58,8.71,8.41,8.6,21900.0],["2020-10-20",8.62,8.66,8.41,8.56,25500.0],["2020-10-21",8.53,8.9,8.34,8.9,39700.0],["2020-10-22",8.89,8.89,8.59,8.75,17500.0],["2020-10-23",8.75,8.75,8.59,8.68,8400.0],["2020-10-26",8.68,8.68,8.33,8.44,16400.0],["2020-10-27",8.6,8.72,8.3,8.72,17500.0],["2020-10-28",8.6,8.6,8.13,8.22,31400.0],["2020-10-29",8.22,8.32,8.12,8.3,25000.0],["2020-10-30",8.33,8.38,8.06,8.11,13500.0],["2020-11-02",8.1,8.3,8.01,8.3,18700.0],["2020-11-03",8.3,8.59,8.3,8.35,14000.0],["2020-11-04",8.46,8.46,8.11,8.19,21300.0],["2020-11-05",8.43,9.25,8.43,9.05,104800.0],["2020-11-06",9.26,9.5,8.82,8.9,43700.0],["2020-11-09",9.1,9.23,8.29,8.5,39400.0],["2020-11-10",8.6,9.22,8.6,8.86,43800.0],["2020-11-11",9.02,9.02,8.22,8.73,15800.0],["2020-11-12",8.74,9.05,8.73,8.98,20200.0],["2020-11-13",9.1,9.32,9.0,9.08,43800.0],["2020-11-16",9.08,9.11,8.85,9.0,22300.0],["2020-11-17",8.85,9.09,8.85,9.07,23100.0],["2020-11-18",9.0,9.25,8.84,8.93,31700.0],["2020-11-19",8.97,9.12,8.86,9.09,25400.0],["2020-11-20",9.13,9.3,9.01,9.26,37700.0],["2020-11-23",9.26,9.59,9.04,9.2,65300.0],["2020-11-24",9.11,9.59,9.11,9.49,49400.0],["2020-11-25",9.4,10.43,9.34,10.42,90300.0],["2020-11-27",11.49,11.5,10.68,11.32,135300.0],["2020-11-30",11.3,11.3,10.57,11.04,92600.0],["2020-12-01",11.24,11.5,10.65,10.91,82400.0],["2020-12-02",10.93,11.2,10.65,10.96,80300.0],["2020-12-03",10.88,10.88,10.5,10.52,44400.0],["2020-12-04",10.58,10.99,10.52,10.84,58400.0],["2020-12-07",10.9,11.13,10.75,11.09,91300.0],["2020-12-08",11.1,11.23,10.9,11.23,45300.0],["2020-12-09",11.27,11.42,10.9,11.21,55500.0],["2020-12-10",11.11,11.42,11.0,11.22,39300.0],["2020-12-11",11.25,11.91,11.0,11.72,112200.0],["2020-12-14",11.75,11.95,11.51,11.88,42800.0],["2020-12-15",11.85,11.85,11.36,11.6,55500.0],["2020-12-16",11.64,12.1,11.61,11.78,63500.0],["2020-12-17",11.86,13.23,11.86,12.84,139400.0],["2020-12-18",12.8,12.8,12.26,12.43,67100.0],["2020-12-21",12.38,12.8,12.1,12.58,25400.0],["2020-12-22",12.66,12.94,12.32,12.5,43900.0],["2020-12-23",12.65,12.71,12.15,12.15,34700.0],["2020-12-24",12.17,13.23,12.17,13.15,52200.0],["2020-12-28",13.5,14.3,13.25,13.75,178000.0],["2020-12-29",13.92,16.49,13.9,14.49,463000.0],["2020-12-30",14.8,16.52,14.71,16.0,270600.0],["2020-12-31",16.39,16.65,15.66,16.55,147300.0],["2021-01-04",17.38,17.4,15.45,15.5,160000.0],["2021-01-05",15.53,16.43,15.09,16.06,102200.0],["2021-01-06",16.18,16.41,14.27,14.66,197100.0],["2021-01-07",14.91,15.68,14.85,15.52,84600.0],["2021-01-08",15.37,15.4,13.7,13.81,140700.0],["2021-01-11",13.5,13.83,13.31,13.38,70800.0],["2021-01-12",13.46,13.93,13.38,13.55,88500.0],["2021-01-13",13.85,14.37,13.05,14.0,101100.0],["2021-01-14",14.0,14.45,13.36,13.46,35900.0],["2021-01-15",13.23,13.3,12.59,12.68,67800.0],["2021-01-19",12.62,12.67,12.3,12.34,44600.0],["2021-01-20",12.45,13.39,12.45,12.93,99000.0],["2021-01-21",12.9,13.08,12.31,13.08,50500.0],["2021-01-22",12.84,13.32,12.46,13.13,23300.0],["2021-01-25",13.16,13.26,12.3,12.39,65400.0],["2021-01-26",12.63,13.05,12.5,12.83,50200.0],["2021-01-27",12.75,13.92,12.47,13.18,152300.0],["2021-01-28",13.0,13.0,10.82,11.19,290800.0],["2021-01-29",12.82,12.82,10.86,10.99,203100.0],["2021-02-01",11.06,11.5,10.9,11.4,166100.0],["2021-02-02",11.3,11.35,11.06,11.08,39200.0],["2021-02-03",11.04,11.45,11.04,11.18,77000.0],["2021-02-04",11.0,12.0,10.76,11.63,330000.0],["2021-02-05",12.25,12.69,11.76,12.45,269500.0],["2021-02-08",12.31,12.42,12.08,12.2,126200.0],["2021-02-09",12.01,12.64,11.85,12.45,157900.0],["2021-02-10",12.5,12.75,11.82,12.5,132500.0],["2021-02-11",12.35,12.9,12.1,12.47,142700.0],["2021-02-12",12.65,12.99,12.33,12.67,89600.0],["2021-02-16",12.7,13.65,12.7,13.55,275100.0],["2021-02-17",13.45,13.52,12.46,12.8,240600.0],["2021-02-18",12.67,13.02,11.96,12.02,75400.0],["2021-02-19",12.14,12.23,11.65,11.65,69900.0],["2021-02-22",11.63,12.52,11.63,11.89,101600.0],["2021-02-23",11.76,11.88,10.0,10.21,516300.0],["2021-02-24",11.09,11.17,10.28,11.16,161500.0],["2021-02-25",11.17,11.4,10.41,10.5,83300.0],["2021-02-26",10.41,10.57,10.12,10.15,51100.0],["2021-03-01",10.4,10.93,10.22,10.43,95900.0],["2021-03-02",10.29,10.63,10.2,10.3,40900.0],["2021-03-03",10.37,10.46,9.63,9.72,125400.0],["2021-03-04",9.9,10.16,8.8,9.26,213100.0],["2021-03-05",9.2,9.35,8.5,9.1,93000.0],["2021-03-08",9.3,9.95,9.19,9.72,78900.0],["2021-03-09",10.0,10.68,9.76,10.53,94300.0],["2021-03-10",10.6,10.69,10.2,10.29,36200.0],["2021-03-11",10.39,11.0,10.3,11.0,80800.0],["2021-03-12",10.91,11.2,10.64,11.05,61800.0],["2021-03-15",11.01,11.25,10.87,11.2,80800.0],["2021-03-16",11.25,11.25,10.91,10.96,36000.0],["2021-03-17",10.98,11.62,10.83,11.61,126000.0],["2021-03-18",11.59,12.0,11.32,11.7,126000.0],["2021-03-19",11.61,12.09,11.5,11.9,183200.0],["2021-03-22",11.89,11.89,10.95,11.26,119700.0],["2021-03-23",11.08,11.37,10.57,10.85,89900.0],["2021-03-24",10.74,10.78,10.23,10.26,52400.0],["2021-03-25",10.22,10.51,10.05,10.44,31600.0],["2021-03-26",10.55,10.6,10.05,10.23,77400.0],["2021-03-29",10.13,10.48,9.62,9.81,84300.0],["2021-03-30",9.83,10.21,9.5,10.21,63600.0],["2021-03-31",10.05,10.45,10.03,10.35,25100.0],["2021-04-01",10.4,11.07,10.4,11.01,43500.0],["2021-04-05",11.13,11.35,10.5,10.69,55700.0],["2021-04-06",10.69,11.08,10.69,10.77,20700.0],["2021-04-07",10.76,10.86,10.27,10.33,31200.0],["2021-04-08",10.48,10.69,10.34,10.67,21600.0],["2021-04-09",10.71,10.71,10.26,10.34,24100.0],["2021-04-12",10.25,10.38,9.71,9.71,34100.0],["2021-04-13",9.84,10.33,9.84,10.08,23800.0],["2021-04-14",10.18,10.48,9.75,9.84,40500.0],["2021-04-15",10.0,10.28,9.91,10.19,59400.0],["2021-04-16",10.26,10.28,10.0,10.26,34000.0],["2021-04-19",10.39,10.89,10.31,10.58,63200.0],["2021-04-20",10.45,10.45,10.03,10.11,22800.0],["2021-04-21",10.15,10.76,10.12,10.56,48200.0],["2021-04-22",10.55,10.75,10.32,10.56,51900.0],["2021-04-23",10.6,10.6,10.25,10.44,24500.0],["2021-04-26",10.62,10.99,10.52,10.99,54300.0],["2021-04-27",11.01,11.05,10.68,10.84,16800.0],["2021-04-28",10.64,10.89,10.51,10.81,17700.0],["2021-04-29",10.9,10.92,10.53,10.68,26600.0],["2021-04-30",10.62,11.0,10.52,11.0,25700.0],["2021-05-03",11.23,11.5,10.91,11.3,69100.0],["2021-05-04",11.3,11.3,10.9,11.1,51000.0],["2021-05-05",11.21,11.21,10.64,10.8,49100.0],["2021-05-06",11.02,11.02,10.67,10.99,49500.0],["2021-05-07",11.09,11.15,10.7,10.82,48300.0],["2021-05-10",11.01,11.09,10.62,10.83,48000.0],["2021-05-11",10.51,10.64,10.33,10.5,75700.0],["2021-05-12",10.51,10.89,10.45,10.7,40900.0],["2021-05-13",10.7,10.83,10.5,10.55,32600.0],["2021-05-14",10.72,11.08,10.6,10.66,31200.0],["2021-05-17",10.67,11.9,10.67,11.85,149200.0],["2021-05-18",11.77,11.87,11.41,11.49,35900.0],["2021-05-19",11.42,11.53,11.08,11.26,49700.0],["2021-05-20",11.26,11.63,11.15,11.5,25400.0],["2021-05-21",11.6,11.81,11.55,11.81,44900.0],["2021-05-24",11.9,12.05,11.8,12.05,32200.0],["2021-05-25",12.05,12.27,11.85,12.24,55800.0],["2021-05-26",12.1,12.29,11.7,11.89,53200.0],["2021-05-27",11.89,12.25,11.66,12.25,47000.0],["2021-05-28",12.2,12.25,12.02,12.25,35600.0],["2021-06-01",12.25,12.25,11.72,11.92,70900.0],["2021-06-02",12.0,12.23,11.92,12.18,17200.0],["2021-06-03",11.98,12.07,11.7,11.82,43400.0],["2021-06-04",11.94,12.18,11.81,11.99,21700.0],["2021-06-07",12.05,12.12,11.87,11.98,18200.0],["2021-06-08",11.91,12.04,11.72,11.8,32200.0],["2021-06-09",11.73,11.98,11.45,11.5,36700.0],["2021-06-10",11.57,11.75,11.32,11.7,31600.0],["2021-06-11",11.79,11.79,11.64,11.75,18000.0],["2021-06-14",12.0,12.49,11.79,12.48,136400.0],["2021-06-15",12.48,12.94,12.29,12.94,57700.0],["2021-06-16",12.85,13.2,12.64,12.64,117800.0],["2021-06-17",12.25,12.25,11.31,11.45,83800.0],["2021-06-18",11.34,12.02,11.3,11.4,54100.0],["2021-06-21",11.41,11.42,10.9,10.9,48600.0],["2021-06-22",11.23,11.32,10.65,10.84,37600.0],["2021-06-23",10.9,11.08,10.81,10.92,29500.0],["2021-06-24",11.11,11.51,10.96,11.5,50300.0],["2021-06-25",11.55,11.56,11.21,11.39,47700.0],["2021-06-28",11.33,11.52,10.92,11.06,21700.0],["2021-06-29",11.13,11.25,10.8,11.13,23700.0],["2021-06-30",10.98,11.23,10.98,11.11,25300.0],["2021-07-01",11.2,11.2,10.97,11.06,19000.0],["2021-07-02",11.13,11.13,10.9,10.97,10500.0],["2021-07-06",11.05,11.05,10.8,10.8,18900.0],["2021-07-07",10.86,10.86,10.5,10.62,22500.0],["2021-07-08",10.56,10.66,10.05,10.05,48000.0],["2021-07-09",10.07,10.54,10.07,10.36,30600.0],["2021-07-12",10.39,10.7,10.14,10.35,24400.0],["2021-07-13",10.36,10.5,10.15,10.16,13700.0],["2021-07-14",10.26,10.36,10.0,10.0,25000.0],["2021-07-15",9.96,10.13,9.9,10.11,14700.0],["2021-07-16",10.13,10.29,9.99,9.99,25100.0],["2021-07-19",9.84,9.95,9.55,9.79,41300.0],["2021-07-20",9.81,10.59,9.8,10.2,39300.0],["2021-07-21",10.16,11.0,10.16,10.35,28500.0],["2021-07-22",10.35,10.63,10.12,10.44,27900.0],["2021-07-23",10.34,10.58,10.0,10.21,21700.0],["2021-07-26",10.14,10.7,10.13,10.21,17400.0],["2021-07-27",10.08,10.29,10.0,10.05,7600.0],["2021-07-28",10.0,10.46,10.0,10.27,25000.0],["2021-07-29",10.38,10.45,10.15,10.24,19100.0],["2021-07-30",10.33,10.52,10.11,10.16,11400.0],["2021-08-02",10.16,10.47,10.02,10.14,14000.0],["2021-08-03",10.16,10.36,10.04,10.32,21000.0],["2021-08-04",10.35,10.43,10.11,10.17,11700.0],["2021-08-05",10.13,10.26,10.08,10.14,16900.0],["2021-08-06",10.0,10.35,9.97,10.08,30900.0],["2021-08-09",10.12,10.34,9.84,9.93,36900.0],["2021-08-10",9.99,10.11,9.83,10.1,17700.0],["2021-08-11",10.06,10.07,9.89,10.05,11000.0],["2021-08-12",10.05,10.07,9.77,9.85,14300.0],["2021-08-13",9.93,9.93,9.7,9.93,30100.0],["2021-08-16",9.95,9.95,9.63,9.87,20100.0],["2021-08-17",9.87,10.04,9.61,9.7,27000.0],["2021-08-18",9.75,9.88,9.55,9.74,13300.0],["2021-08-19",9.75,9.91,9.61,9.7,8800.0],["2021-08-20",9.6,9.81,9.56,9.6,9100.0],["2021-08-23",9.65,9.89,9.51,9.56,25700.0],["2021-08-24",9.47,9.55,9.12,9.15,39300.0],["2021-08-25",9.2,9.37,9.12,9.29,5300.0],["2021-08-26",9.26,9.42,9.25,9.38,8300.0],["2021-08-27",9.34,9.56,9.34,9.45,23300.0],["2021-08-30",9.51,9.89,9.51,9.53,14200.0],["2021-08-31",9.43,9.52,9.43,9.47,9000.0],["2021-09-01",9.47,9.55,9.2,9.4,27800.0],["2021-09-02",9.47,9.57,9.45,9.51,21500.0],["2021-09-03",9.57,9.99,9.57,9.95,37100.0],["2021-09-07",9.98,10.41,9.94,10.22,40600.0],["2021-09-08",10.22,10.43,10.11,10.18,11800.0],["2021-09-09",10.18,10.18,9.92,10.11,11500.0],["2021-09-10",10.13,10.23,9.94,10.15,8200.0],["2021-09-13",10.15,10.19,10.11,10.15,24400.0],["2021-09-14",10.15,10.48,10.07,10.25,30700.0],["2021-09-15",10.3,10.45,10.3,10.41,20300.0],["2021-09-16",10.32,10.32,10.02,10.15,28400.0],["2021-09-17",10.13,10.49,9.95,10.49,22300.0],["2021-09-20",10.45,10.45,9.96,10.09,79500.0],["2021-09-21",10.2,10.53,10.01,10.32,53300.0],["2021-09-22",10.49,11.1,10.28,10.92,35500.0],["2021-09-23",10.95,10.97,10.62,10.85,27100.0],["2021-09-24",10.76,10.8,10.65,10.65,11600.0],["2021-09-27",10.7,11.0,10.67,10.88,15600.0],["2021-09-28",10.82,10.82,10.39,10.48,7700.0],["2021-09-29",10.51,10.51,9.99,10.1,54500.0],["2021-09-30",10.15,10.33,9.98,10.18,16700.0],["2021-10-01",10.26,10.37,10.13,10.14,18000.0],["2021-10-04",10.18,10.25,10.05,10.05,18200.0],["2021-10-05",10.05,10.13,9.95,10.08,20100.0],["2021-10-06",10.06,10.15,10.04,10.13,6100.0],["2021-10-07",10.24,10.24,9.77,9.77,41900.0],["2021-10-08",9.8,10.11,9.8,9.92,12800.0],["2021-10-11",9.91,10.0,9.72,9.82,6800.0],["2021-10-12",9.9,10.01,9.72,9.89,10000.0],["2021-10-13",9.91,10.2,9.91,9.99,46800.0],["2021-10-14",10.2,10.25,10.01,10.15,12300.0],["2021-10-15",10.1,10.1,9.99,10.05,7100.0],["2021-10-18",10.0,10.27,10.0,10.06,6700.0],["2021-10-19",10.06,10.17,9.97,9.97,8800.0],["2021-10-20",10.0,10.13,10.0,10.13,15000.0],["2021-10-21",10.15,10.16,10.0,10.02,28900.0],["2021-10-22",10.0,10.21,10.0,10.07,22900.0],["2021-10-25",10.1,10.22,10.07,10.15,13400.0],["2021-10-26",10.15,10.28,10.15,10.22,5300.0],["2021-10-27",10.18,10.22,10.09,10.11,8000.0],["2021-10-28",10.09,10.25,9.82,9.89,27200.0],["2021-10-29",9.9,10.21,9.89,9.92,33600.0],["2021-11-01",10.01,10.01,9.8,9.93,12400.0],["2021-11-02",9.9,9.9,9.71,9.74,13300.0],["2021-11-03",9.71,10.0,9.35,9.59,52400.0],["2021-11-04",9.52,9.82,9.52,9.6,17000.0],["2021-11-05",9.61,9.97,9.61,9.91,23600.0],["2021-11-08",9.9,10.19,9.9,9.93,17300.0],["2021-11-09",10.06,10.06,9.66,9.96,19900.0],["2021-11-10",10.0,10.4,9.92,9.93,46300.0],["2021-11-11",10.14,10.29,9.92,10.16,13100.0],["2021-11-12",10.22,10.5,10.13,10.44,39300.0],["2021-11-15",10.55,10.69,10.39,10.54,35900.0],["2021-11-16",10.55,10.73,10.44,10.71,43300.0],["2021-11-17",10.64,11.2,10.61,11.04,29700.0],["2021-11-18",11.1,11.14,10.48,10.77,53600.0],["2021-11-19",10.71,10.71,10.42,10.49,10300.0],["2021-11-22",10.45,10.55,10.1,10.38,16700.0],["2021-11-23",10.36,10.36,10.0,10.25,21000.0],["2021-11-24",10.09,10.38,9.95,10.2,4700.0],["2021-11-26",10.2,10.24,9.92,10.0,18900.0],["2021-11-29",10.0,10.42,9.75,10.35,47500.0],["2021-11-30",10.35,10.81,10.15,10.76,50900.0],["2021-12-01",11.23,11.63,10.61,10.8,178100.0],["2021-12-02",11.01,11.5,10.92,11.15,95200.0],["2021-12-03",11.25,11.25,10.32,10.38,92900.0],["2021-12-06",10.38,10.39,9.84,9.98,70200.0],["2021-12-07",10.01,10.15,9.79,9.79,36800.0],["2021-12-08",9.81,10.0,9.76,9.82,31100.0],["2021-12-09",9.81,9.97,9.72,9.72,19500.0],["2021-12-10",9.83,9.98,9.66,9.74,46500.0],["2021-12-13",9.73,9.95,9.11,9.25,64900.0],["2021-12-14",8.96,9.17,8.02,8.33,78800.0],["2021-12-15",8.06,8.4,7.81,8.05,70500.0],["2021-12-16",8.1,8.23,8.0,8.15,53700.0],["2021-12-17",8.36,8.36,7.98,8.06,66900.0],["2021-12-20",7.98,8.6,7.98,8.54,44500.0],["2021-12-21",8.48,8.83,8.31,8.76,27800.0],["2021-12-22",8.7,8.75,8.36,8.66,29400.0],["2021-12-23",8.74,9.2,8.61,9.18,40400.0],["2021-12-27",9.1,9.14,8.78,8.78,21400.0],["2021-12-28",8.72,9.15,8.61,8.95,17800.0],["2021-12-29",8.98,8.98,8.69,8.79,11100.0],["2021-12-30",8.69,8.97,8.57,8.72,18300.0],["2021-12-31",8.68,8.97,8.55,8.97,29800.0],["2022-01-03",8.93,8.93,8.7,8.85,11600.0],["2022-01-04",8.85,8.87,8.7,8.74,17100.0],["2022-01-05",8.75,8.9,8.5,8.6,23000.0],["2022-01-06",8.6,8.6,8.2,8.39,16300.0],["2022-01-07",8.23,8.6,8.23,8.6,15100.0],["2022-01-10",8.49,8.49,8.21,8.36,26100.0],["2022-01-11",8.41,8.56,8.19,8.56,13500.0],["2022-01-12",8.6,8.87,7.7,8.07,214900.0],["2022-01-13",8.19,8.19,7.86,7.86,50500.0],["2022-01-14",7.94,8.02,7.81,7.94,31400.0],["2022-01-18",8.0,8.01,7.78,7.89,20100.0],["2022-01-19",7.78,8.53,7.78,8.01,58900.0],["2022-01-20",8.1,8.13,7.81,7.87,30000.0],["2022-01-21",7.9,7.91,7.34,7.34,34600.0],["2022-01-24",7.74,7.74,6.65,6.93,76900.0],["2022-01-25",6.84,7.0,6.61,6.8,51700.0],["2022-01-26",6.69,6.9,6.61,6.67,40100.0],["2022-01-27",6.65,6.72,6.16,6.26,23600.0],["2022-01-28",6.08,6.25,6.01,6.07,54000.0],["2022-01-31",6.07,6.79,6.07,6.63,27900.0],["2022-02-01",6.77,7.22,6.68,7.14,20600.0],["2022-02-02",7.23,7.65,6.99,7.02,26500.0],["2022-02-03",7.02,7.02,6.75,6.77,13600.0],["2022-02-04",7.06,7.06,6.75,6.93,13500.0],["2022-02-07",6.88,7.17,6.88,7.06,23300.0],["2022-02-08",7.18,7.18,6.91,6.99,14100.0],["2022-02-09",7.01,7.03,6.9,6.91,18900.0],["2022-02-10",6.96,7.0,6.61,6.77,31200.0],["2022-02-11",6.87,7.15,6.84,7.01,83200.0],["2022-02-14",7.06,7.18,6.63,6.63,47300.0],["2022-02-15",6.5,6.79,6.16,6.35,62200.0],["2022-02-16",6.37,6.81,6.33,6.51,37300.0],["2022-02-17",6.77,6.89,6.57,6.8,24900.0],["2022-02-18",7.01,7.01,6.73,6.93,30700.0],["2022-02-22",7.12,7.12,6.7,6.82,22200.0],["2022-02-23",6.8,6.98,6.75,6.75,14000.0],["2022-02-24",7.0,7.09,6.5,6.85,81600.0],["2022-02-25",6.75,6.87,6.53,6.84,15700.0],["2022-02-28",6.97,7.08,6.8,7.0,48800.0],["2022-03-01",6.99,7.19,6.87,7.1,48800.0],["2022-03-02",7.21,7.22,6.95,7.0,34600.0],["2022-03-03",7.22,7.22,6.96,6.98,32200.0],["2022-03-04",7.0,7.2,6.9,7.13,73400.0],["2022-03-07",7.42,8.67,7.16,8.36,278100.0],["2022-03-08",8.48,9.79,8.41,9.14,415700.0],["2022-03-09",8.78,9.16,8.52,9.0,81600.0],["2022-03-10",8.95,9.38,8.7,9.1,126300.0],["2022-03-11",8.87,10.1,8.8,9.11,564000.0],["2022-03-14",8.9,8.9,7.98,8.13,149600.0],["2022-03-15",8.59,9.59,8.35,8.6,292100.0],["2022-03-16",8.44,8.7,7.91,8.01,148000.0],["2022-03-17",8.21,8.5,8.15,8.16,77200.0],["2022-03-18",8.11,8.24,7.95,8.0,47800.0],["2022-03-21",8.0,8.29,7.94,8.17,46600.0],["2022-03-22",8.1,8.12,7.8,7.92,54500.0],["2022-03-23",7.93,7.96,7.83,7.87,70800.0],["2022-03-24",7.87,7.99,7.61,7.98,60600.0],["2022-03-25",7.96,7.96,7.66,7.66,27100.0],["2022-03-28",7.6,7.6,6.97,7.04,145200.0],["2022-03-29",7.0,7.17,6.71,6.96,103100.0],["2022-03-30",7.03,7.38,6.91,6.97,71900.0],["2022-03-31",6.95,7.25,6.88,7.0,24900.0],["2022-04-01",6.84,7.09,6.84,6.96,53700.0],["2022-04-04",7.0,7.14,6.93,7.0,38500.0],["2022-04-05",6.92,7.05,6.52,6.53,102800.0],["2022-04-06",6.49,6.52,6.14,6.25,98400.0],["2022-04-07",6.26,6.52,6.09,6.11,127200.0],["2022-04-08",6.12,6.34,6.12,6.28,44000.0],["2022-04-11",6.28,6.33,6.05,6.15,92400.0],["2022-04-12",6.19,6.32,6.1,6.1,57300.0],["2022-04-13",6.1,6.49,6.02,6.11,203800.0],["2022-04-14",6.1,6.25,6.07,6.17,58500.0],["2022-04-18",6.29,6.67,6.22,6.44,140500.0],["2022-04-19",6.5,6.5,6.3,6.43,42900.0],["2022-04-20",6.5,6.5,6.23,6.25,88400.0],["2022-04-21",6.24,6.28,5.83,5.93,113400.0],["2022-04-22",5.87,6.08,5.71,5.95,30400.0],["2022-04-25",5.82,5.85,5.46,5.64,74000.0],["2022-04-26",5.66,5.76,5.28,5.4,66400.0],["2022-04-27",5.4,5.4,5.0,5.24,107700.0],["2022-04-28",5.24,5.7,5.12,5.54,88900.0],["2022-04-29",5.53,5.73,5.41,5.65,21500.0],["2022-05-02",5.67,5.95,5.3,5.6,17200.0],["2022-05-03",5.6,5.89,5.53,5.63,14400.0],["2022-05-04",5.69,5.69,5.33,5.45,17500.0],["2022-05-05",5.37,5.41,5.05,5.25,37400.0],["2022-05-06",5.22,5.26,5.0,5.12,21900.0],["2022-05-09",5.18,5.18,4.81,4.94,66200.0],["2022-05-10",4.97,5.05,4.75,4.83,52300.0],["2022-05-11",4.82,4.91,4.3,4.31,66300.0],["2022-05-12",4.03,4.22,3.91,4.14,78500.0],["2022-05-13",4.2,4.48,4.2,4.44,26800.0],["2022-05-16",4.57,4.73,4.4,4.51,23200.0],["2022-05-17",4.64,4.83,4.54,4.54,16800.0],["2022-05-18",4.53,4.65,4.22,4.22,13800.0],["2022-05-19",4.69,4.69,4.22,4.39,13200.0],["2022-05-20",4.52,4.52,4.0,4.03,27100.0],["2022-05-23",4.15,4.43,4.15,4.43,20000.0],["2022-05-24",4.55,4.55,4.27,4.44,14600.0],["2022-05-25",4.36,4.65,4.36,4.53,28900.0],["2022-05-26",4.61,4.82,4.45,4.56,18800.0],["2022-05-27",4.85,4.98,4.71,4.95,22600.0],["2022-05-31",5.1,5.15,4.8,4.8,7200.0],["2022-06-01",4.92,5.07,4.7,4.84,16500.0],["2022-06-02",5.03,5.3,4.88,5.0,22000.0],["2022-06-03",5.07,5.21,4.94,5.03,7300.0],["2022-06-06",5.09,5.47,4.9,5.3,61500.0],["2022-06-07",5.14,5.34,4.99,5.07,24600.0],["2022-06-08",5.16,5.34,4.95,5.13,19400.0],["2022-06-09",5.19,5.19,4.75,4.78,21600.0],["2022-06-10",5.03,5.03,4.66,4.81,130100.0],["2022-06-13",4.97,5.13,4.49,4.61,22900.0],["2022-06-14",4.75,4.75,4.45,4.46,17900.0],["2022-06-15",4.48,4.85,4.48,4.74,19100.0],["2022-06-16",4.73,4.75,4.52,4.63,46200.0],["2022-06-17",4.6,4.7,4.46,4.46,35500.0],["2022-06-21",4.49,4.67,4.36,4.4,14700.0],["2022-06-22",4.23,4.62,4.08,4.12,21200.0],["2022-06-23",4.11,4.2,3.71,3.8,120800.0],["2022-06-24",3.82,4.43,3.82,4.36,131000.0],["2022-06-27",4.55,4.65,4.3,4.38,37400.0],["2022-06-28",4.4,4.45,4.29,4.36,10600.0],["2022-06-29",4.47,4.47,4.22,4.29,13900.0],["2022-06-30",4.29,4.42,4.14,4.2,14900.0],["2022-07-01",4.2,4.53,4.02,4.14,95000.0],["2022-07-05",4.27,4.27,3.98,4.14,23800.0],["2022-07-06",4.21,4.21,4.01,4.05,19400.0],["2022-07-07",4.09,4.13,4.0,4.1,23000.0],["2022-07-08",4.1,4.23,4.04,4.07,11900.0],["2022-07-11",4.01,4.17,3.71,3.76,67600.0],["2022-07-12",3.93,3.94,3.62,3.69,29700.0],["2022-07-13",3.75,3.81,3.61,3.68,28900.0],["2022-07-14",3.6,3.65,3.5,3.6,32900.0],["2022-07-15",3.65,3.65,3.5,3.57,25900.0],["2022-07-18",3.61,3.99,3.57,3.85,33700.0],["2022-07-19",3.96,4.21,3.77,3.77,24200.0],["2022-07-20",3.84,4.04,3.73,3.96,8300.0],["2022-07-21",4.08,4.08,3.8,3.95,24000.0],["2022-07-22",3.95,4.06,3.78,3.78,6600.0],["2022-07-25",3.9,3.93,3.8,3.91,12800.0],["2022-07-26",4.0,4.03,3.73,3.73,12700.0],["2022-07-27",3.85,4.0,3.83,3.91,20600.0],["2022-07-28",4.1,4.1,3.96,4.05,35700.0],["2022-07-29",4.02,4.2,3.94,4.15,32600.0],["2022-08-01",4.2,4.22,4.05,4.18,22000.0],["2022-08-02",4.2,4.2,4.06,4.07,11700.0],["2022-08-03",4.08,4.13,3.99,4.08,6600.0],["2022-08-04",4.11,4.13,4.02,4.07,20300.0],["2022-08-05",4.07,4.11,3.96,3.96,20400.0],["2022-08-08",3.97,4.2,3.97,4.2,27200.0],["2022-08-09",4.19,4.2,4.1,4.1,17300.0],["2022-08-10",4.2,4.32,4.18,4.28,32300.0],["2022-08-11",4.5,4.5,4.34,4.43,9700.0],["2022-08-12",4.46,4.6,4.46,4.6,9800.0],["2022-08-15",4.51,4.52,4.25,4.34,15300.0],["2022-08-16",4.29,4.5,4.24,4.28,18100.0],["2022-08-17",4.38,4.38,3.9,4.04,39200.0],["2022-08-18",4.04,4.08,4.02,4.02,14300.0],["2022-08-19",4.03,4.03,3.8,3.83,23700.0],["2022-08-22",4.16,4.16,3.85,3.86,11500.0],["2022-08-23",3.95,4.0,3.88,3.9,10900.0],["2022-08-24",3.9,3.99,3.9,3.94,12100.0],["2022-08-25",3.92,3.95,3.86,3.89,13400.0],["2022-08-26",3.9,4.2,3.72,3.76,41300.0],["2022-08-29",3.83,3.9,3.72,3.72,33300.0],["2022-08-30",3.7,3.87,3.69,3.69,11300.0],["2022-08-31",3.7,3.72,3.61,3.61,7600.0],["2022-09-01",3.61,3.68,3.55,3.55,12800.0],["2022-09-02",3.57,3.76,3.56,3.61,19200.0],["2022-09-06",3.6,3.8,3.6,3.78,11900.0],["2022-09-07",3.69,3.86,3.69,3.81,13000.0],["2022-09-08",3.8,3.96,3.78,3.92,10600.0],["2022-09-09",3.99,4.09,3.95,4.09,14000.0],["2022-09-12",4.1,4.14,3.93,3.93,9700.0],["2022-09-13",4.0,4.0,3.76,3.83,10200.0],["2022-09-14",3.88,4.19,3.85,3.85,28800.0],["2022-09-15",3.85,3.87,3.71,3.77,10600.0],["2022-09-16",3.71,3.85,3.69,3.83,22100.0],["2022-09-19",3.93,4.5,3.69,4.5,48600.0],["2022-09-20",4.36,4.43,4.09,4.2,9300.0],["2022-09-21",4.27,4.27,4.03,4.17,13500.0],["2022-09-22",3.98,4.05,3.86,3.89,8200.0],["2022-09-23",4.02,4.02,3.6,3.62,29800.0],["2022-09-26",3.6,4.02,3.5,3.7,96000.0],["2022-09-27",3.78,3.78,3.57,3.6,14100.0],["2022-09-28",3.6,3.91,3.59,3.8,21500.0],["2022-09-29",3.85,3.89,3.67,3.73,6800.0],["2022-09-30",3.8,3.84,3.67,3.75,18200.0],["2022-10-03",3.86,4.2,3.83,4.05,24800.0],["2022-10-04",4.2,4.3,4.06,4.06,23100.0],["2022-10-05",4.07,4.12,3.91,4.0,17600.0],["2022-10-06",4.0,4.05,3.86,3.99,24100.0],["2022-10-07",4.03,4.03,3.84,3.85,13800.0],["2022-10-10",3.93,3.99,3.7,3.76,10500.0],["2022-10-11",3.82,3.85,3.68,3.7,11600.0],["2022-10-12",3.65,3.7,3.56,3.59,20300.0],["2022-10-13",3.56,3.74,3.51,3.56,14700.0],["2022-10-14",3.58,3.62,3.51,3.52,13200.0],["2022-10-17",3.65,3.74,3.6,3.6,14400.0],["2022-10-18",3.6,3.72,3.59,3.6,9700.0],["2022-10-19",3.51,3.65,3.5,3.5,13900.0],["2022-10-20",3.5,3.7,3.5,3.57,32600.0],["2022-10-21",3.63,3.71,3.58,3.65,15300.0],["2022-10-24",3.68,3.7,3.6,3.62,9700.0],["2022-10-25",3.66,3.78,3.61,3.67,9300.0],["2022-10-26",3.73,4.17,3.73,3.86,13700.0],["2022-10-27",3.95,3.99,3.88,3.99,4800.0],["2022-10-28",3.91,3.98,3.69,3.73,21000.0],["2022-10-31",3.79,3.79,3.65,3.69,8700.0],["2022-11-01",3.76,3.8,3.62,3.69,5900.0],["2022-11-02",3.69,3.7,3.6,3.67,7500.0],["2022-11-03",3.72,3.72,3.56,3.57,12500.0],["2022-11-04",3.67,3.78,3.64,3.76,17000.0],["2022-11-07",3.78,3.87,3.77,3.85,8500.0],["2022-11-08",3.85,4.28,3.8,4.15,75400.0],["2022-11-09",4.19,4.19,4.0,4.07,8300.0],["2022-11-10",4.21,4.35,4.12,4.27,34900.0],["2022-11-11",4.35,4.44,4.26,4.41,31600.0],["2022-11-14",4.31,4.42,4.28,4.39,31200.0],["2022-11-15",4.3,4.45,4.22,4.24,14800.0],["2022-11-16",4.25,4.28,4.1,4.14,10800.0],["2022-11-17",4.1,4.13,4.05,4.05,8600.0],["2022-11-18",4.1,4.1,3.95,3.95,10100.0],["2022-11-21",3.91,3.91,3.75,3.81,17700.0],["2022-11-22",3.98,4.04,3.9,3.92,28300.0],["2022-11-23",3.98,4.0,3.84,3.91,18300.0],["2022-11-25",3.99,4.02,3.92,3.98,11300.0],["2022-11-28",4.0,4.0,3.75,3.75,27900.0],["2022-11-29",3.85,3.96,3.79,3.86,24700.0],["2022-11-30",4.0,4.25,3.93,4.24,71100.0],["2022-12-01",4.2,4.42,4.16,4.29,20200.0],["2022-12-02",4.21,4.45,4.21,4.41,15800.0],["2022-12-05",4.39,4.55,4.32,4.32,34800.0],["2022-12-06",4.32,4.47,4.1,4.13,24500.0],["2022-12-07",4.09,4.36,4.09,4.27,24900.0],["2022-12-08",4.32,4.36,4.25,4.3,10600.0],["2022-12-09",4.33,4.55,4.31,4.4,18700.0],["2022-12-12",4.47,4.49,4.25,4.3,24500.0],["2022-12-13",4.38,4.47,4.26,4.29,29200.0],["2022-12-14",4.4,4.45,4.34,4.38,11200.0],["2022-12-15",4.4,4.4,4.25,4.28,12400.0],["2022-12-16",4.31,4.47,4.25,4.34,17300.0],["2022-12-19",4.33,4.42,4.16,4.27,14700.0],["2022-12-20",4.31,4.47,4.2,4.33,18900.0],["2022-12-21",4.4,4.49,4.33,4.45,12800.0],["2022-12-22",4.47,4.47,4.2,4.23,6300.0],["2022-12-23",4.23,4.5,4.23,4.49,14100.0],["2022-12-27",4.42,4.7,4.27,4.69,57800.0],["2022-12-28",4.76,4.98,4.6,4.75,51100.0],["2022-12-29",4.74,4.87,4.56,4.74,32500.0],["2022-12-30",4.69,4.87,4.52,4.8,35400.0],["2023-01-03",4.89,5.0,4.81,4.88,21600.0],["2023-01-04",4.88,5.3,4.88,5.3,32700.0],["2023-01-05",5.24,5.27,4.95,4.99,39300.0],["2023-01-06",4.99,5.14,4.96,5.1,12300.0],["2023-01-09",5.17,5.24,5.07,5.1,26200.0],["2023-01-10",5.16,5.16,5.07,5.11,8100.0],["2023-01-11",5.1,5.2,5.0,5.03,47600.0],["2023-01-12",5.03,5.1,5.01,5.02,13500.0],["2023-01-13",5.0,5.15,5.0,5.15,15600.0],["2023-01-17",5.19,5.23,5.06,5.06,8500.0],["2023-01-18",5.07,5.15,5.0,5.04,15100.0],["2023-01-19",5.05,5.14,5.0,5.14,10700.0],["2023-01-20",5.12,5.2,5.05,5.13,16200.0],["2023-01-23",5.15,5.22,5.05,5.14,47000.0],["2023-01-24",5.21,5.21,5.02,5.11,36000.0],["2023-01-25",5.01,5.1,4.98,5.0,16700.0],["2023-01-26",5.0,5.09,4.82,4.92,32300.0],["2023-01-27",4.92,5.05,4.85,4.9,8100.0],["2023-01-30",4.81,4.86,4.57,4.57,32700.0],["2023-01-31",4.55,4.77,4.55,4.61,13600.0],["2023-02-01",4.66,4.71,4.58,4.66,9300.0],["2023-02-02",4.7,4.7,4.37,4.44,35800.0],["2023-02-03",4.36,4.41,4.11,4.14,31900.0],["2023-02-06",4.14,4.32,4.05,4.26,12500.0],["2023-02-07",4.26,4.52,4.26,4.43,19600.0],["2023-02-08",4.47,4.6,4.27,4.32,24400.0],["2023-02-09",4.37,4.49,4.25,4.3,15000.0],["2023-02-10",4.25,4.34,4.1,4.15,8300.0],["2023-02-13",4.15,4.24,4.07,4.16,18200.0],["2023-02-14",4.17,4.32,4.11,4.32,18700.0],["2023-02-15",4.3,4.35,4.15,4.33,10200.0],["2023-02-16",4.24,4.35,4.22,4.32,9800.0],["2023-02-17",4.31,4.46,4.31,4.39,14100.0],["2023-02-21",4.35,4.45,4.19,4.19,17400.0],["2023-02-22",4.22,4.26,4.15,4.15,6700.0],["2023-02-23",4.15,4.26,4.1,4.14,7800.0],["2023-02-24",4.06,4.23,4.06,4.08,7500.0],["2023-02-27",4.09,4.1,3.95,3.96,38800.0],["2023-02-28",3.91,4.23,3.91,4.16,13500.0],["2023-03-01",4.24,4.27,4.12,4.15,20400.0],["2023-03-02",4.2,4.27,4.04,4.07,5700.0],["2023-03-03",4.08,4.31,4.05,4.08,20000.0],["2023-03-06",4.08,4.23,3.98,4.09,19800.0],["2023-03-07",4.2,4.2,3.87,3.87,29000.0],["2023-03-08",3.87,3.97,3.85,3.89,11700.0],["2023-03-09",3.94,3.94,3.85,3.9,8600.0],["2023-03-10",3.9,4.01,3.84,3.89,52700.0],["2023-03-13",4.04,4.2,3.91,4.18,51500.0],["2023-03-14",4.2,4.2,3.92,4.15,29900.0],["2023-03-15",4.2,4.2,3.95,3.96,18000.0],["2023-03-16",4.1,4.33,4.0,4.06,58100.0],["2023-03-17",4.1,4.34,3.95,4.32,154700.0],["2023-03-20",4.4,4.89,4.25,4.63,167400.0],["2023-03-21",4.77,4.77,4.26,4.3,39100.0],["2023-03-22",4.39,4.5,4.18,4.32,82900.0],["2023-03-23",4.36,4.45,4.33,4.4,45300.0],["2023-03-24",4.47,4.47,4.3,4.36,18700.0],["2023-03-27",4.36,4.7,4.3,4.67,117700.0],["2023-03-28",4.78,5.5,4.75,5.41,247700.0],["2023-03-29",5.77,6.53,5.77,5.97,456700.0],["2023-03-30",6.01,6.08,5.47,5.79,225900.0],["2023-03-31",5.74,5.79,5.4,5.58,179600.0],["2023-04-03",5.85,7.11,5.61,6.38,661300.0],["2023-04-04",6.59,7.48,6.5,7.08,752700.0],["2023-04-05",6.53,6.58,5.65,5.74,505500.0],["2023-04-06",5.78,6.3,5.75,5.76,254100.0],["2023-04-10",5.78,5.85,5.15,5.23,261900.0],["2023-04-11",5.23,5.35,4.75,4.83,265800.0],["2023-04-12",5.01,5.1,4.55,4.62,185500.0],["2023-04-13",5.0,5.29,4.69,4.69,411000.0],["2023-04-14",4.68,4.68,4.1,4.31,320700.0],["2023-04-17",4.33,4.73,4.33,4.38,187900.0],["2023-04-18",4.41,4.5,4.18,4.41,130800.0],["2023-04-19",4.36,4.75,4.36,4.57,293100.0],["2023-04-20",4.57,5.21,4.57,4.83,358800.0],["2023-04-21",4.99,4.99,4.64,4.71,135200.0],["2023-04-24",4.8,4.8,4.4,4.45,174200.0],["2023-04-25",4.4,4.43,4.22,4.3,154600.0],["2023-04-26",4.3,4.4,4.17,4.2,61800.0],["2023-04-27",4.17,4.42,4.16,4.34,125800.0],["2023-04-28",4.32,4.42,4.27,4.31,63900.0],["2023-05-01",4.28,4.45,4.0,4.06,164300.0],["2023-05-02",4.08,4.24,3.6,3.7,383900.0],["2023-05-03",3.66,3.95,3.66,3.94,172500.0],["2023-05-04",4.0,4.22,4.0,4.15,76300.0],["2023-05-05",4.15,4.27,4.02,4.22,70600.0],["2023-05-08",4.27,4.5,4.24,4.45,103500.0],["2023-05-09",4.4,4.48,4.3,4.45,85300.0],["2023-05-10",4.4,4.44,4.16,4.23,60200.0],["2023-05-11",4.18,4.32,4.02,4.16,56800.0],["2023-05-12",4.16,4.17,4.05,4.13,40600.0],["2023-05-15",4.24,4.4,4.12,4.19,44500.0],["2023-05-16",4.23,4.23,4.05,4.15,47700.0],["2023-05-17",4.1,4.1,3.94,4.01,143900.0],["2023-05-18",4.02,4.06,3.9,3.94,49800.0],["2023-05-19",3.94,4.16,3.94,4.06,35100.0],["2023-05-22",4.03,4.14,3.99,4.03,42100.0],["2023-05-23",4.01,4.11,3.96,4.0,24200.0],["2023-05-24",4.04,4.04,3.81,3.87,62300.0],["2023-05-25",3.86,4.0,3.81,3.96,37400.0],["2023-05-26",3.98,4.08,3.92,3.95,27200.0],["2023-05-30",3.96,4.04,3.95,3.95,39000.0],["2023-05-31",3.9,4.02,3.9,3.97,26700.0],["2023-06-01",4.02,4.14,4.0,4.06,45900.0],["2023-06-02",4.16,4.38,4.12,4.32,77800.0],["2023-06-05",4.44,4.44,4.2,4.3,31400.0],["2023-06-06",4.29,4.33,4.16,4.28,32400.0],["2023-06-07",4.3,4.39,4.12,4.14,28100.0],["2023-06-08",4.16,4.3,4.16,4.3,13600.0],["2023-06-09",4.24,4.3,4.18,4.21,19500.0],["2023-06-12",4.22,4.31,4.1,4.25,27600.0],["2023-06-13",4.37,4.37,4.15,4.18,27800.0],["2023-06-14",4.2,4.24,4.06,4.09,26400.0],["2023-06-15",4.09,4.26,4.05,4.17,53300.0],["2023-06-16",4.12,4.19,4.03,4.07,33700.0],["2023-06-20",4.08,4.21,4.04,4.17,62400.0],["2023-06-21",4.18,4.29,4.17,4.29,52100.0],["2023-06-22",4.52,4.89,4.52,4.75,610000.0],["2023-06-23",4.79,4.83,4.18,4.29,164500.0],["2023-06-26",4.3,4.48,4.3,4.45,52400.0],["2023-06-27",4.45,4.52,4.24,4.37,58700.0],["2023-06-28",4.45,4.5,4.14,4.25,113800.0],["2023-06-29",4.42,4.49,4.36,4.47,118200.0],["2023-06-30",4.49,4.49,4.4,4.45,40000.0],["2023-07-03",4.41,4.41,4.26,4.31,29400.0],["2023-07-05",4.31,4.42,4.25,4.27,34500.0],["2023-07-06",4.27,4.38,4.11,4.28,37400.0],["2023-07-07",4.23,4.35,4.23,4.35,31100.0],["2023-07-10",4.35,4.49,4.27,4.35,17800.0],["2023-07-11",4.38,4.4,4.23,4.31,37200.0],["2023-07-12",4.42,4.57,4.33,4.47,85900.0],["2023-07-13",4.46,4.57,4.27,4.43,99400.0],["2023-07-14",4.34,4.45,4.25,4.29,124400.0],["2023-07-17",4.29,4.44,4.26,4.26,65700.0],["2023-07-18",4.32,4.53,4.3,4.46,56500.0],["2023-07-19",4.39,4.52,4.28,4.4,29300.0],["2023-07-20",4.39,4.43,4.3,4.3,20000.0],["2023-07-21",4.37,4.37,4.31,4.31,11600.0],["2023-07-24",4.42,4.42,4.3,4.38,28300.0],["2023-07-25",4.34,4.42,4.32,4.39,24100.0],["2023-07-26",4.38,4.45,4.33,4.41,45300.0],["2023-07-27",4.38,4.38,4.1,4.23,88900.0],["2023-07-28",4.24,4.39,4.24,4.31,25000.0],["2023-07-31",4.3,4.56,4.3,4.48,62200.0],["2023-08-01",4.45,4.49,4.33,4.44,27100.0],["2023-08-02",4.5,4.5,4.18,4.29,69400.0],["2023-08-03",4.23,4.27,4.14,4.17,17400.0],["2023-08-04",4.23,4.36,4.07,4.18,50100.0],["2023-08-07",4.12,4.27,4.08,4.15,17700.0],["2023-08-08",4.18,4.18,4.04,4.05,22300.0],["2023-08-09",4.05,4.12,4.04,4.08,13900.0],["2023-08-10",4.05,4.14,3.98,4.02,35600.0],["2023-08-11",4.0,4.1,3.98,4.04,26900.0],["2023-08-14",4.07,4.07,3.94,3.96,37100.0],["2023-08-15",3.95,3.99,3.82,3.9,30700.0],["2023-08-16",3.9,3.94,3.81,3.85,27400.0],["2023-08-17",3.89,3.9,3.74,3.77,44600.0],["2023-08-18",3.79,3.87,3.73,3.75,46600.0],["2023-08-21",3.83,3.89,3.7,3.71,38000.0],["2023-08-22",3.72,3.9,3.72,3.86,15500.0],["2023-08-23",3.9,3.96,3.77,3.89,16700.0],["2023-08-24",3.89,3.9,3.8,3.82,13900.0],["2023-08-25",3.81,3.83,3.73,3.83,18300.0],["2023-08-28",3.8,3.84,3.75,3.75,23100.0],["2023-08-29",3.75,3.99,3.73,3.92,37300.0],["2023-08-30",3.89,3.95,3.77,3.94,15900.0],["2023-08-31",3.9,4.0,3.81,3.84,29800.0],["2023-09-01",3.9,3.93,3.85,3.86,21600.0],["2023-09-05",3.86,3.92,3.8,3.83,21300.0],["2023-09-06",3.85,3.85,3.67,3.68,37400.0],["2023-09-07",3.73,3.79,3.67,3.78,41000.0],["2023-09-08",3.73,3.81,3.55,3.57,61000.0],["2023-09-11",3.55,3.65,3.42,3.46,45500.0],["2023-09-12",3.43,3.63,3.4,3.53,27500.0],["2023-09-13",3.53,3.63,3.48,3.53,17900.0],["2023-09-14",3.49,3.66,3.45,3.61,17900.0],["2023-09-15",3.55,3.87,3.55,3.85,69000.0],["2023-09-18",3.8,3.92,3.8,3.9,25900.0],["2023-09-19",3.89,3.89,3.71,3.72,13700.0],["2023-09-20",3.71,3.8,3.57,3.66,21900.0],["2023-09-21",3.44,3.62,3.44,3.49,96600.0],["2023-09-22",3.49,3.84,3.15,3.28,244200.0],["2023-09-25",3.44,3.44,3.21,3.25,21200.0],["2023-09-26",3.22,3.22,3.05,3.14,68600.0],["2023-09-27",3.11,3.24,3.1,3.11,43600.0],["2023-09-28",3.09,3.29,3.09,3.2,12900.0],["2023-09-29",3.25,3.29,3.08,3.11,38100.0],["2023-10-02",3.16,3.25,2.95,3.08,44000.0],["2023-10-03",3.05,3.18,3.02,3.06,10400.0],["2023-10-04",3.1,3.16,3.0,3.07,17900.0],["2023-10-05",3.11,3.2,3.02,3.08,21300.0],["2023-10-06",3.03,3.18,3.03,3.11,28100.0],["2023-10-09",3.12,3.19,3.1,3.11,17800.0],["2023-10-10",3.13,3.17,3.12,3.14,14000.0],["2023-10-11",3.11,3.17,3.11,3.12,9500.0],["2023-10-12",3.14,3.17,2.92,3.03,43600.0],["2023-10-13",3.13,3.49,3.1,3.4,87000.0],["2023-10-16",3.4,3.73,3.36,3.69,75800.0],["2023-10-17",3.59,3.77,3.44,3.48,42100.0],["2023-10-18",3.42,3.57,3.29,3.38,66300.0],["2023-10-19",3.38,3.41,3.33,3.35,19300.0],["2023-10-20",3.29,3.53,3.2,3.26,62100.0],["2023-10-23",3.23,3.49,3.2,3.31,51600.0],["2023-10-24",3.29,3.4,3.23,3.29,13400.0],["2023-10-25",3.39,3.39,3.2,3.23,16900.0],["2023-10-26",3.25,3.29,3.16,3.22,22500.0],["2023-10-27",3.29,3.5,3.21,3.43,47400.0],["2023-10-30",3.49,3.52,3.33,3.41,79800.0],["2023-10-31",3.45,3.45,3.3,3.33,11000.0],["2023-11-01",3.4,3.4,3.24,3.26,18700.0],["2023-11-02",3.28,3.35,3.25,3.35,12600.0],["2023-11-03",3.43,3.62,3.39,3.46,21600.0],["2023-11-06",3.55,3.59,3.31,3.31,26100.0],["2023-11-07",3.31,3.41,3.26,3.3,47500.0],["2023-11-08",3.26,3.47,3.05,3.2,38500.0],["2023-11-09",3.27,3.42,3.1,3.12,17100.0],["2023-11-10",3.1,3.24,3.06,3.07,18900.0],["2023-11-13",3.13,3.23,3.05,3.09,14800.0],["2023-11-14",3.23,3.29,3.15,3.25,23000.0],["2023-11-15",3.32,3.39,3.21,3.3,30800.0],["2023-11-16",3.28,3.5,3.12,3.26,20100.0],["2023-11-17",3.27,3.43,3.21,3.23,17900.0],["2023-11-20",3.21,3.3,3.21,3.3,18600.0],["2023-11-21",3.32,3.34,3.26,3.31,13200.0],["2023-11-22",3.34,3.35,3.22,3.24,8400.0],["2023-11-24",3.24,3.45,3.24,3.38,11400.0],["2023-11-27",3.4,3.45,3.38,3.39,25700.0],["2023-11-28",3.4,3.5,3.35,3.41,44200.0],["2023-11-29",3.49,3.49,3.39,3.41,35700.0],["2023-11-30",3.45,3.45,3.28,3.33,21200.0],["2023-12-01",3.37,3.7,3.34,3.7,156200.0],["2023-12-04",3.84,4.08,3.71,3.9,111200.0],["2023-12-05",3.9,3.91,3.53,3.68,47500.0],["2023-12-06",3.72,3.74,3.55,3.67,30200.0],["2023-12-07",3.7,3.79,3.61,3.61,27100.0],["2023-12-08",3.62,3.69,3.55,3.66,18100.0],["2023-12-11",3.55,3.59,3.52,3.52,67900.0],["2023-12-12",3.52,3.56,3.4,3.41,37200.0],["2023-12-13",3.56,3.59,3.42,3.54,23800.0],["2023-12-14",3.55,3.75,3.55,3.68,39000.0],["2023-12-15",3.72,3.74,3.6,3.63,10400.0],["2023-12-18",3.64,3.73,3.53,3.61,22800.0],["2023-12-19",3.62,3.75,3.61,3.67,20200.0],["2023-12-20",3.74,3.87,3.7,3.77,33700.0],["2023-12-21",3.75,3.83,3.71,3.83,33100.0],["2023-12-22",3.88,4.05,3.81,3.96,60200.0],["2023-12-26",3.98,4.35,3.98,4.21,61400.0],["2023-12-27",4.24,4.41,4.15,4.24,64300.0],["2023-12-28",4.2,4.26,4.03,4.07,23500.0],["2023-12-29",4.04,4.32,4.04,4.25,61000.0],["2024-01-02",4.25,4.38,4.23,4.23,42000.0],["2024-01-03",4.18,4.28,4.07,4.25,37500.0],["2024-01-04",4.33,4.37,4.2,4.22,32000.0],["2024-01-05",4.28,4.28,4.04,4.11,28600.0],["2024-01-08",4.07,4.1,3.95,3.98,30800.0],["2024-01-09",3.97,4.16,3.97,4.14,15900.0],["2024-01-10",4.12,4.2,4.07,4.15,8400.0],["2024-01-11",4.15,4.23,4.03,4.03,48200.0],["2024-01-12",4.11,4.37,3.85,3.98,90200.0],["2024-01-16",3.93,4.04,3.8,3.83,45600.0],["2024-01-17",3.8,3.83,3.76,3.79,25900.0],["2024-01-18",3.85,3.92,3.81,3.86,12500.0],["2024-01-19",3.89,4.15,3.83,3.86,81900.0],["2024-01-22",3.87,3.98,3.81,3.81,17600.0],["2024-01-23",3.83,3.93,3.71,3.71,23000.0],["2024-01-24",3.79,3.8,3.59,3.63,25900.0],["2024-01-25",3.72,3.74,3.53,3.58,22500.0],["2024-01-26",3.57,3.64,3.5,3.51,15900.0],["2024-01-29",3.52,3.73,3.52,3.68,32300.0],["2024-01-30",3.74,3.74,3.68,3.73,5200.0],["2024-01-31",3.7,3.77,3.69,3.7,17900.0],["2024-02-01",3.72,3.78,3.7,3.71,49100.0],["2024-02-02",3.7,3.78,3.66,3.77,19400.0],["2024-02-05",3.7,3.77,3.55,3.56,31400.0],["2024-02-06",3.56,3.63,3.55,3.55,8100.0],["2024-02-07",3.53,3.58,3.47,3.47,27000.0],["2024-02-08",3.47,3.53,3.47,3.47,17000.0],["2024-02-09",3.51,3.52,3.45,3.49,22300.0],["2024-02-12",3.5,3.52,3.45,3.45,10500.0],["2024-02-13",3.45,3.51,3.2,3.2,23400.0],["2024-02-14",3.35,3.36,3.27,3.32,16800.0],["2024-02-15",3.3,3.48,3.3,3.43,10900.0],["2024-02-16",3.43,3.5,3.43,3.44,6600.0],["2024-02-20",3.5,3.5,3.37,3.42,27400.0],["2024-02-21",3.5,3.5,3.4,3.4,7000.0],["2024-02-22",3.46,3.48,3.33,3.33,13100.0],["2024-02-23",3.36,3.49,3.33,3.38,14400.0],["2024-02-26",3.38,3.42,3.31,3.39,17500.0],["2024-02-27",3.48,3.48,3.29,3.38,23000.0],["2024-02-28",3.45,3.45,3.33,3.38,8800.0],["2024-02-29",3.38,3.45,3.38,3.42,7900.0],["2024-03-01",3.45,3.65,3.29,3.54,61600.0],["2024-03-04",3.48,3.7,3.47,3.59,46200.0],["2024-03-05",3.59,3.65,3.54,3.6,24200.0],["2024-03-06",3.58,3.8,3.58,3.65,32100.0],["2024-03-07",3.7,3.73,3.44,3.5,61200.0],["2024-03-08",3.79,3.79,3.6,3.7,50200.0],["2024-03-11",3.85,3.98,3.77,3.89,133800.0],["2024-03-12",3.89,3.89,3.72,3.77,31700.0],["2024-03-13",3.72,3.9,3.72,3.85,39700.0],["2024-03-14",3.89,3.99,3.62,3.68,33500.0],["2024-03-15",3.66,3.73,3.47,3.56,29800.0],["2024-03-18",3.52,3.72,3.48,3.5,36700.0],["2024-03-19",3.5,3.69,3.45,3.45,38300.0],["2024-03-20",3.53,3.63,3.4,3.56,22700.0],["2024-03-21",3.61,3.66,3.46,3.46,37000.0],["2024-03-22",3.5,3.68,3.49,3.67,60700.0],["2024-03-25",3.73,3.91,3.63,3.63,77600.0],["2024-03-26",3.71,3.79,3.49,3.56,60400.0],["2024-03-27",3.53,3.71,3.53,3.61,49600.0],["2024-03-28",3.61,3.75,3.6,3.67,62200.0],["2024-04-01",3.94,4.07,3.77,3.93,130600.0],["2024-04-02",4.05,4.24,3.85,3.99,177100.0],["2024-04-03",4.09,4.22,3.96,4.22,95100.0],["2024-04-04",4.24,4.31,4.02,4.09,99500.0],["2024-04-05",4.01,4.19,3.98,4.09,95500.0],["2024-04-08",4.1,4.33,4.1,4.31,104500.0],["2024-04-09",4.37,4.74,4.33,4.72,143000.0],["2024-04-10",4.7,4.7,4.22,4.61,111900.0],["2024-04-11",4.52,4.77,4.51,4.64,65800.0],["2024-04-12",4.75,5.0,4.26,4.43,178400.0],["2024-04-15",4.11,4.27,3.82,3.94,176300.0],["2024-04-16",3.95,3.95,3.8,3.9,61500.0],["2024-04-17",3.92,4.09,3.81,3.94,49900.0],["2024-04-18",4.08,4.17,3.92,4.08,59500.0],["2024-04-19",4.1,4.42,4.04,4.37,164500.0],["2024-04-22",4.28,4.38,4.0,4.09,116400.0],["2024-04-23",4.03,4.2,4.0,4.13,51100.0],["2024-04-24",4.11,4.15,3.95,4.05,35600.0],["2024-04-25",4.1,4.19,3.95,4.1,61700.0],["2024-04-26",4.15,4.48,4.15,4.42,83600.0],["2024-04-29",4.45,4.45,4.23,4.3,47800.0],["2024-04-30",4.22,4.25,4.03,4.18,42100.0],["2024-05-01",4.22,4.42,4.13,4.34,46600.0],["2024-05-02",4.35,4.49,4.24,4.41,78000.0],["2024-05-03",4.44,4.45,4.28,4.35,22500.0],["2024-05-06",4.43,4.48,4.35,4.4,41700.0],["2024-05-07",4.4,4.45,4.3,4.35,22900.0],["2024-05-08",4.57,5.05,4.47,4.6,368900.0],["2024-05-09",4.89,4.9,4.41,4.49,195900.0],["2024-05-10",4.5,4.59,4.21,4.25,119000.0],["2024-05-13",4.4,4.78,4.35,4.6,238400.0],["2024-05-14",4.59,5.08,4.59,5.07,262600.0],["2024-05-15",5.09,5.48,4.9,5.31,236000.0],["2024-05-16",5.38,5.71,5.31,5.36,134000.0],["2024-05-17",5.4,6.0,5.38,5.95,212800.0],["2024-05-20",6.13,7.06,6.03,6.11,565000.0],["2024-05-21",6.13,6.63,6.12,6.4,235600.0],["2024-05-22",6.44,6.47,5.61,5.83,309200.0],["2024-05-23",5.72,5.75,5.34,5.41,177700.0],["2024-05-24",5.46,5.99,5.46,5.94,199600.0],["2024-05-28",6.0,6.4,5.84,5.91,208200.0],["2024-05-29",5.91,5.91,5.57,5.68,129200.0],["2024-05-30",5.8,5.88,5.59,5.8,103100.0],["2024-05-31",5.8,5.9,5.56,5.83,106300.0],["2024-06-03",5.83,5.83,5.5,5.75,115300.0],["2024-06-04",5.76,5.8,5.42,5.5,108700.0],["2024-06-05",5.51,5.63,5.42,5.57,63500.0],["2024-06-06",5.65,5.99,5.61,5.85,154400.0],["2024-06-07",5.66,5.66,5.35,5.56,170100.0],["2024-06-10",5.56,5.74,5.49,5.66,94700.0],["2024-06-11",5.6,5.62,5.33,5.44,97400.0],["2024-06-12",5.58,5.58,5.25,5.29,83200.0],["2024-06-13",5.29,5.63,5.16,5.29,127600.0],["2024-06-14",5.3,5.64,5.3,5.64,172800.0],["2024-06-17",5.71,6.1,5.71,5.89,347600.0],["2024-06-18",5.95,6.08,5.8,5.97,105500.0],["2024-06-20",6.07,6.09,5.72,5.86,201500.0],["2024-06-21",5.86,5.91,5.53,5.63,215800.0],["2024-06-24",5.65,5.8,5.55,5.63,88200.0],["2024-06-25",5.57,5.7,5.18,5.2,96400.0],["2024-06-26",5.15,5.25,5.02,5.1,77300.0],["2024-06-27",5.14,5.15,5.01,5.07,61700.0],["2024-06-28",5.08,5.18,5.02,5.17,70300.0],["2024-07-01",5.21,5.24,5.07,5.21,30200.0],["2024-07-02",5.17,5.31,5.16,5.26,30500.0],["2024-07-03",5.45,5.77,5.4,5.5,100100.0],["2024-07-05",5.7,5.84,5.6,5.8,116100.0],["2024-07-08",5.75,5.88,5.54,5.68,108900.0],["2024-07-09",5.65,5.72,5.58,5.71,33100.0],["2024-07-10",5.72,5.99,5.72,5.85,90400.0],["2024-07-11",6.0,6.47,5.91,6.37,278000.0],["2024-07-12",6.34,6.61,6.16,6.46,191200.0],["2024-07-15",6.47,6.55,6.19,6.28,86800.0],["2024-07-16",6.37,6.74,6.21,6.73,158300.0],["2024-07-17",6.7,6.7,6.35,6.43,141500.0],["2024-07-18",6.38,6.54,6.0,6.02,114000.0],["2024-07-19",5.95,5.97,5.8,5.93,60900.0],["2024-07-22",5.89,6.01,5.72,6.0,69200.0],["2024-07-23",5.97,6.0,5.79,5.9,41500.0],["2024-07-24",5.9,6.13,5.82,5.86,65600.0],["2024-07-25",5.8,5.84,5.4,5.55,90100.0],["2024-07-26",5.61,5.97,5.51,5.84,60600.0],["2024-07-29",5.91,5.91,5.64,5.67,42500.0],["2024-07-30",5.73,5.73,5.42,5.54,61800.0],["2024-07-31",5.63,5.95,5.63,5.84,57600.0],["2024-08-01",5.82,5.89,5.32,5.56,80800.0],["2024-08-02",5.57,5.7,5.21,5.35,82300.0],["2024-08-05",4.95,5.17,4.71,5.08,102400.0],["2024-08-06",5.01,5.33,5.01,5.22,57200.0],["2024-08-07",5.28,5.35,4.93,4.99,92600.0],["2024-08-08",5.15,5.18,5.05,5.15,47200.0],["2024-08-09",5.21,5.21,5.06,5.16,48200.0],["2024-08-12",5.15,5.22,4.98,5.08,89900.0],["2024-08-13",5.11,5.3,5.07,5.25,71400.0],["2024-08-14",5.2,5.25,5.0,5.12,49700.0],["2024-08-15",5.11,5.15,4.86,5.07,55500.0],["2024-08-16",5.15,5.36,5.1,5.17,86800.0],["2024-08-19",5.2,5.56,5.2,5.55,70900.0],["2024-08-20",5.63,5.68,5.3,5.44,68100.0],["2024-08-21",5.5,5.58,5.37,5.53,29600.0],["2024-08-22",5.47,5.54,5.44,5.51,28200.0],["2024-08-23",5.5,5.75,5.46,5.64,64600.0],["2024-08-26",5.71,5.77,5.57,5.61,53700.0],["2024-08-27",5.5,5.6,5.43,5.57,62300.0],["2024-08-28",5.5,5.58,5.29,5.41,43500.0],["2024-08-29",5.4,5.58,5.36,5.52,29700.0],["2024-08-30",5.52,5.61,5.31,5.54,45000.0],["2024-09-03",5.48,5.58,5.18,5.33,70800.0],["2024-09-04",5.32,5.47,5.28,5.34,23000.0],["2024-09-05",5.4,5.46,5.25,5.25,63900.0],["2024-09-06",5.26,5.35,5.06,5.23,43500.0],["2024-09-09",5.16,5.33,5.09,5.14,58300.0],["2024-09-10",5.09,5.3,5.04,5.25,39900.0],["2024-09-11",5.36,5.36,5.11,5.28,50200.0],["2024-09-12",5.28,5.95,5.28,5.86,215300.0],["2024-09-13",5.9,6.1,5.75,5.84,139100.0],["2024-09-16",5.86,5.95,5.65,5.89,93300.0],["2024-09-17",5.95,5.96,5.7,5.75,53700.0],["2024-09-18",5.77,5.8,5.41,5.41,112000.0],["2024-09-19",5.65,5.68,5.53,5.61,55800.0],["2024-09-20",5.69,6.06,5.67,5.95,215700.0],["2024-09-23",6.06,6.09,5.77,5.88,106900.0],["2024-09-24",5.9,5.98,5.82,5.88,93100.0],["2024-09-25",5.9,6.0,5.62,5.7,119700.0],["2024-09-26",5.64,5.8,5.54,5.68,97600.0],["2024-09-27",5.77,5.79,5.54,5.59,55400.0],["2024-09-30",5.75,5.82,5.6,5.81,92700.0],["2024-10-01",5.87,5.89,5.67,5.71,69300.0],["2024-10-02",5.65,5.78,5.65,5.74,34900.0],["2024-10-03",5.7,5.72,5.58,5.65,39200.0],["2024-10-04",5.7,5.8,5.67,5.72,57100.0],["2024-10-07",5.75,5.93,5.63,5.69,120600.0],["2024-10-08",5.75,5.75,5.44,5.57,65300.0],["2024-10-09",5.57,5.59,5.45,5.58,36500.0],["2024-10-10",5.62,5.8,5.5,5.79,61600.0],["2024-10-11",5.88,6.1,5.85,5.92,146100.0],["2024-10-14",5.91,5.95,5.83,5.9,71400.0],["2024-10-15",5.91,5.94,5.76,5.91,49300.0],["2024-10-16",6.0,6.05,5.9,5.95,48900.0],["2024-10-17",6.0,6.05,5.93,6.0,44500.0],["2024-10-18",6.05,6.58,6.02,6.49,286000.0],["2024-10-21",6.55,6.75,6.22,6.4,248200.0],["2024-10-22",6.4,6.46,6.3,6.41,82700.0],["2024-10-23",6.36,6.36,5.97,6.18,119800.0],["2024-10-24",6.18,6.21,6.01,6.19,114400.0],["2024-10-25",6.08,6.15,6.01,6.01,49000.0],["2024-10-28",6.0,6.16,6.0,6.08,71300.0],["2024-10-29",6.15,6.45,6.15,6.39,83000.0],["2024-10-30",6.41,6.42,6.29,6.32,62000.0],["2024-10-31",6.29,6.3,6.0,6.15,83600.0],["2024-11-01",6.2,6.27,6.04,6.12,83100.0],["2024-11-04",6.19,6.27,6.05,6.25,55200.0],["2024-11-05",6.35,6.38,6.18,6.27,92500.0],["2024-11-06",6.07,6.11,5.85,6.11,172800.0],["2024-11-07",6.23,6.5,6.19,6.42,111900.0],["2024-11-08",6.46,6.47,6.1,6.27,144500.0],["2024-11-11",6.08,6.12,5.59,5.77,217800.0],["2024-11-12",5.76,5.94,5.72,5.94,120100.0],["2024-11-13",6.01,6.17,5.86,5.94,104200.0],["2024-11-14",6.01,6.3,5.99,6.24,172400.0],["2024-11-15",6.34,7.13,6.27,7.07,426200.0],["2024-11-18",7.24,8.21,7.24,7.79,502700.0],["2024-11-19",7.85,8.5,7.71,8.25,387600.0],["2024-11-20",8.3,8.3,7.55,7.83,257400.0],["2024-11-21",7.85,8.15,7.79,7.88,190900.0],["2024-11-22",8.0,8.14,7.8,8.01,183400.0],["2024-11-25",7.95,7.95,7.36,7.65,257200.0],["2024-11-26",7.64,8.59,7.47,8.34,309000.0],["2024-11-27",8.4,8.62,8.18,8.22,119800.0],["2024-11-29",7.7,7.76,7.25,7.7,357800.0],["2024-12-02",7.74,8.22,7.71,7.94,219500.0],["2024-12-03",8.0,8.1,7.84,7.98,124000.0],["2024-12-04",8.02,8.12,7.91,8.0,84700.0],["2024-12-05",7.98,8.07,7.51,7.54,308500.0],["2024-12-06",7.64,7.83,7.26,7.33,283800.0],["2024-12-09",7.53,7.56,7.25,7.37,124400.0],["2024-12-10",7.38,7.63,7.05,7.14,177600.0],["2024-12-11",7.12,7.27,6.95,7.01,196100.0],["2024-12-12",7.05,7.48,7.05,7.32,122000.0],["2024-12-13",7.33,7.41,6.94,6.97,78200.0],["2024-12-16",6.96,6.96,6.64,6.75,139100.0],["2024-12-17",6.75,6.88,6.51,6.7,147000.0],["2024-12-18",6.83,6.9,6.35,6.41,240900.0],["2024-12-19",6.5,6.71,6.25,6.38,80800.0],["2024-12-20",6.38,6.72,6.29,6.5,101400.0],["2024-12-23",6.51,6.54,6.37,6.43,63700.0],["2024-12-24",6.4,6.42,6.3,6.37,22600.0],["2024-12-26",6.42,6.9,6.42,6.74,198300.0],["2024-12-27",6.7,6.77,6.55,6.71,61600.0],["2024-12-30",6.68,6.68,6.3,6.33,114000.0],["2024-12-31",6.39,6.39,6.02,6.13,139400.0],["2025-01-02",6.13,6.31,6.13,6.17,101900.0],["2025-01-03",6.31,6.31,6.11,6.17,124600.0],["2025-01-06",6.19,6.21,5.94,5.97,134100.0],["2025-01-07",6.0,6.09,5.86,5.98,99400.0],["2025-01-08",5.93,6.3,5.9,6.28,130100.0],["2025-01-10",6.35,6.38,6.1,6.3,136000.0],["2025-01-13",6.26,6.3,6.13,6.3,59100.0],["2025-01-14",6.38,6.47,6.27,6.36,63500.0],["2025-01-15",6.6,7.1,6.53,7.07,365600.0],["2025-01-16",7.18,7.3,6.95,7.27,167400.0],["2025-01-17",7.25,7.27,6.68,6.72,181700.0],["2025-01-21",6.73,6.93,6.56,6.89,118800.0],["2025-01-22",6.94,7.42,6.75,7.34,180200.0],["2025-01-23",7.29,7.37,7.04,7.37,95600.0],["2025-01-24",7.46,7.49,7.22,7.36,76900.0],["2025-01-27",7.3,7.3,7.06,7.12,80400.0],["2025-01-28",7.15,7.43,7.1,7.4,92500.0],["2025-01-29",7.4,7.64,7.26,7.37,118000.0],["2025-01-30",7.37,7.54,7.3,7.5,100700.0],["2025-01-31",7.5,7.58,7.31,7.39,105800.0],["2025-02-03",7.39,8.04,7.35,7.86,411600.0],["2025-02-04",7.9,8.8,7.61,8.72,371200.0],["2025-02-05",9.0,9.62,8.9,9.23,517500.0],["2025-02-06",9.24,9.25,8.66,8.91,296900.0],["2025-02-07",9.05,9.41,8.77,8.87,224500.0],["2025-02-10",9.06,9.16,8.52,8.91,256900.0],["2025-02-11",9.04,9.43,8.65,9.11,307400.0],["2025-02-12",9.0,9.66,9.0,9.53,339300.0],["2025-02-13",9.55,9.59,8.95,9.39,209100.0],["2025-02-14",9.43,9.43,8.88,8.96,225200.0],["2025-02-18",9.15,9.19,8.52,8.78,231300.0],["2025-02-19",8.93,9.85,8.87,9.03,740600.0],["2025-02-20",9.03,9.18,8.83,8.91,183400.0],["2025-02-21",8.9,8.9,8.43,8.51,294900.0],["2025-02-24",8.53,8.83,8.2,8.24,196000.0],["2025-02-25",8.13,8.16,7.7,7.82,215900.0],["2025-02-26",7.67,8.37,7.65,8.34,161600.0],["2025-02-27",8.34,8.54,8.21,8.31,143400.0],["2025-02-28",8.13,8.29,7.96,8.26,133400.0],["2025-03-03",8.35,8.43,7.77,7.93,145000.0],["2025-03-04",7.95,8.52,7.77,8.34,207200.0],["2025-03-05",8.41,8.79,8.31,8.73,148400.0],["2025-03-06",8.6,9.06,8.42,8.43,197500.0],["2025-03-07",8.55,9.13,8.38,8.76,279600.0],["2025-03-10",8.67,8.99,7.91,8.25,301200.0],["2025-03-11",8.47,8.84,8.3,8.63,194400.0],["2025-03-12",8.64,8.85,8.46,8.65,142700.0],["2025-03-13",8.66,8.99,8.5,8.85,226900.0],["2025-03-14",9.0,9.23,8.68,8.99,284600.0],["2025-03-17",9.05,9.59,9.0,9.47,365100.0],["2025-03-18",9.56,10.19,9.25,9.84,495600.0],["2025-03-19",9.8,10.44,9.43,10.3,368300.0],["2025-03-20",10.42,11.75,10.25,11.5,923500.0],["2025-03-21",11.65,11.73,10.25,10.36,676700.0],["2025-03-24",10.44,10.44,9.67,10.27,528900.0],["2025-03-25",10.27,10.66,9.92,9.95,285200.0],["2025-03-26",9.95,10.21,9.35,9.7,295700.0],["2025-03-27",9.69,9.97,9.43,9.6,236400.0],["2025-03-28",9.65,10.08,9.25,9.44,274700.0],["2025-03-31",9.32,9.32,8.71,9.09,344800.0],["2025-04-01",9.03,9.2,8.88,9.12,201500.0],["2025-04-02",9.1,9.62,9.04,9.45,315900.0],["2025-04-03",9.04,9.31,8.9,9.05,291700.0],["2025-04-04",8.54,8.66,7.83,8.02,421400.0],["2025-04-07",7.55,8.37,7.38,8.14,347700.0],["2025-04-08",8.5,8.65,7.8,7.91,274700.0],["2025-04-09",8.08,8.74,8.05,8.58,274300.0],["2025-04-10",8.66,10.15,8.66,10.02,554400.0],["2025-04-11",10.47,11.01,10.19,10.72,687900.0],["2025-04-14",10.59,10.84,9.92,10.09,416300.0],["2025-04-15",10.33,10.47,9.77,9.99,235100.0],["2025-04-16",10.33,10.98,10.2,10.4,447600.0],["2025-04-17",10.47,10.48,9.92,9.98,258600.0],["2025-04-21",10.2,10.31,9.56,9.79,297900.0],["2025-04-22",9.85,10.04,9.5,9.59,221200.0],["2025-04-23",9.24,9.54,9.03,9.53,458400.0],["2025-04-24",9.63,10.13,9.45,9.94,227400.0],["2025-04-25",9.66,9.8,9.38,9.64,205600.0],["2025-04-28",9.62,10.34,9.6,10.32,413500.0],["2025-04-29",10.3,10.47,9.8,10.41,397600.0],["2025-04-30",10.15,11.16,10.01,10.97,519200.0],["2025-05-01",10.77,10.85,10.03,10.24,252800.0],["2025-05-02",10.37,10.57,9.94,9.99,273300.0],["2025-05-05",10.25,10.59,9.56,9.7,735600.0],["2025-05-06",9.91,10.65,9.78,10.6,1198800.0],["2025-05-07",10.48,11.14,10.25,10.55,405400.0],["2025-05-08",10.56,10.98,10.49,10.66,249200.0],["2025-05-09",10.79,12.0,10.79,11.97,457700.0],["2025-05-12",11.55,11.55,10.12,10.3,799300.0],["2025-05-13",10.46,10.52,10.05,10.32,273900.0],["2025-05-14",10.27,10.55,9.75,10.43,431200.0],["2025-05-15",10.39,10.51,10.13,10.31,185700.0],["2025-05-16",10.15,10.36,10.15,10.26,142200.0],["2025-05-19",10.48,10.95,10.42,10.78,284700.0],["2025-05-20",10.78,10.92,10.66,10.78,162400.0],["2025-05-21",10.85,11.25,10.7,10.77,158000.0],["2025-05-22",10.81,10.81,10.4,10.44,148700.0],["2025-05-23",10.72,10.92,10.48,10.78,229000.0],["2025-05-27",10.74,11.05,10.7,10.84,176600.0],["2025-05-28",10.88,11.44,10.88,11.43,273400.0],["2025-05-29",11.42,11.42,10.92,11.04,201700.0],["2025-05-30",10.98,11.6,10.88,11.57,281900.0],["2025-06-02",12.05,13.23,11.93,12.73,754400.0],["2025-06-03",12.55,12.77,12.2,12.68,461800.0],["2025-06-04",12.99,13.59,12.5,13.47,609900.0],["2025-06-05",13.73,14.11,13.55,13.67,589300.0],["2025-06-06",13.87,14.39,13.38,14.11,613900.0],["2025-06-09",14.08,14.08,12.81,13.56,759200.0],["2025-06-10",13.63,14.05,13.09,13.16,406000.0],["2025-06-11",13.12,13.73,13.12,13.48,369800.0],["2025-06-12",13.61,13.71,13.05,13.2,282800.0],["2025-06-13",13.25,14.09,13.13,13.38,359000.0],["2025-06-16",13.36,13.5,12.7,12.76,407800.0],["2025-06-17",12.75,12.92,12.0,12.01,431400.0],["2025-06-18",12.0,12.61,11.9,12.19,237400.0],["2025-06-20",12.14,12.39,11.86,12.21,341500.0],["2025-06-23",12.21,12.56,11.99,12.31,252900.0],["2025-06-24",12.05,12.9,11.62,12.82,298800.0],["2025-06-25",12.74,12.94,12.32,12.47,177800.0],["2025-06-26",12.56,13.15,12.5,12.99,340800.0],["2025-06-27",12.78,12.79,11.93,12.18,1992900.0],["2025-06-30",12.17,12.4,11.91,12.2,461100.0],["2025-07-01",12.34,12.63,12.0,12.47,392500.0],["2025-07-02",12.65,13.2,12.5,12.84,386100.0],["2025-07-03",12.68,12.85,12.44,12.68,159000.0],["2025-07-07",12.57,12.9,11.95,12.82,277700.0],["2025-07-08",12.9,12.9,11.81,12.27,540400.0],["2025-07-09",12.27,12.27,11.92,12.13,240700.0],["2025-07-10",12.24,12.45,12.05,12.22,224800.0],["2025-07-11",12.3,12.57,12.11,12.25,277800.0],["2025-07-14",12.29,12.66,12.0,12.1,306300.0],["2025-07-15",12.1,12.16,11.29,11.46,419900.0],["2025-07-16",11.47,11.47,11.01,11.18,277100.0],["2025-07-17",11.1,11.28,10.9,11.26,253200.0],["2025-07-18",11.45,11.47,11.15,11.19,163600.0],["2025-07-21",11.26,11.75,11.26,11.61,254000.0],["2025-07-22",11.67,11.7,11.4,11.46,217800.0],["2025-07-23",11.45,11.56,11.05,11.21,134700.0],["2025-07-24",11.1,11.4,10.75,11.26,201800.0],["2025-07-25",11.25,11.64,11.06,11.51,231400.0],["2025-07-28",11.4,11.4,10.7,11.11,312000.0],["2025-07-29",11.11,11.35,10.92,11.17,164700.0],["2025-07-30",10.92,11.11,10.16,10.37,452500.0],["2025-07-31",10.37,10.44,10.13,10.22,223000.0],["2025-08-01",10.26,10.52,10.09,10.37,236800.0],["2025-08-04",10.63,11.27,10.58,11.25,290700.0],["2025-08-05",11.25,11.44,10.6,11.2,272200.0],["2025-08-06",11.2,11.76,11.18,11.69,198400.0],["2025-08-07",11.8,12.05,11.46,11.72,260300.0],["2025-08-08",11.87,12.4,11.83,12.02,265000.0],["2025-08-11",12.07,12.43,11.8,12.29,224800.0],["2025-08-12",12.4,12.66,12.18,12.46,337500.0],["2025-08-13",12.33,12.33,11.88,11.9,225400.0],["2025-08-14",11.82,12.07,11.6,11.67,121700.0],["2025-08-15",11.6,11.6,11.3,11.34,114600.0],["2025-08-18",11.4,11.45,11.05,11.22,169600.0],["2025-08-19",11.22,11.24,10.32,10.41,266900.0],["2025-08-20",10.5,10.94,10.33,10.89,313300.0],["2025-08-21",10.89,11.92,10.71,11.6,593200.0],["2025-08-22",11.46,12.6,11.38,12.23,442400.0],["2025-08-25",12.24,12.38,11.91,12.0,120700.0],["2025-08-26",12.19,13.15,12.19,13.13,403500.0],["2025-08-27",13.13,13.6,12.95,13.34,443800.0],["2025-08-28",13.33,13.49,12.91,13.05,153300.0],["2025-08-29",13.1,13.32,12.87,13.13,232600.0],["2025-09-02",13.17,13.66,12.93,13.59,318600.0],["2025-09-03",13.72,13.79,12.96,13.09,215600.0],["2025-09-04",12.96,13.09,12.25,12.31,259100.0],["2025-09-05",12.52,12.76,12.39,12.47,224400.0],["2025-09-08",12.83,13.19,12.68,12.78,250700.0],["2025-09-09",13.0,13.0,12.47,12.86,203700.0],["2025-09-10",13.0,14.14,13.0,14.11,469300.0],["2025-09-11",14.16,15.61,14.09,15.21,686700.0],["2025-09-12",15.46,16.36,15.4,15.82,509800.0],["2025-09-15",15.9,16.06,15.09,15.14,405900.0],["2025-09-16",15.23,15.58,14.55,14.89,275300.0],["2025-09-17",14.82,15.7,14.76,15.01,330700.0],["2025-09-18",15.26,15.83,14.92,15.82,343600.0],["2025-09-19",15.79,16.17,15.75,15.93,550800.0],["2025-09-22",16.21,16.57,15.83,16.33,553500.0],["2025-09-23",16.37,16.71,15.91,15.97,331600.0],["2025-09-24",15.97,16.07,15.09,15.12,396200.0],["2025-09-25",15.44,15.8,15.27,15.6,328100.0],["2025-09-26",15.62,16.49,15.56,16.23,344600.0],["2025-09-29",16.5,16.59,15.79,15.82,314400.0],["2025-09-30",15.63,16.53,15.5,16.48,262500.0],["2025-10-01",16.7,17.17,16.61,17.01,403800.0],["2025-10-02",17.1,17.18,16.08,16.54,347400.0],["2025-10-03",16.55,18.2,16.5,17.91,557200.0],["2025-10-06",18.31,18.73,18.02,18.27,470000.0],["2025-10-07",18.52,18.97,18.1,18.32,389800.0],["2025-10-08",18.52,19.2,18.15,18.61,548600.0],["2025-10-09",18.7,18.7,17.15,17.28,568800.0],["2025-10-10",17.3,18.3,17.28,17.6,395500.0],["2025-10-13",18.36,18.82,17.79,18.18,385400.0],["2025-10-14",18.0,18.98,17.9,18.83,390900.0],["2025-10-15",18.93,19.05,17.7,18.44,412000.0],["2025-10-16",18.3,18.34,17.52,17.88,471800.0],["2025-10-17",17.6,17.74,16.67,17.63,495400.0],["2025-10-20",18.0,19.07,17.77,19.02,580400.0],["2025-10-21",18.15,18.3,16.95,17.46,551700.0],["2025-10-22",17.1,18.02,17.1,17.94,328100.0],["2025-10-23",18.18,18.26,17.14,17.18,327700.0],["2025-10-24",17.3,17.43,16.55,16.71,305400.0],["2025-10-27",16.33,16.51,15.4,15.87,494700.0],["2025-10-28",15.58,15.79,15.24,15.48,273800.0],["2025-10-29",15.98,16.0,15.12,15.37,300500.0],["2025-10-30",15.37,15.82,15.36,15.56,187000.0],["2025-10-31",15.42,15.62,14.85,15.32,255000.0],["2025-11-03",15.31,15.42,15.0,15.32,247100.0],["2025-11-04",14.98,15.1,14.68,14.71,243300.0],["2025-11-05",14.85,14.85,14.43,14.77,226400.0],["2025-11-06",14.96,15.17,14.57,14.61,148100.0],["2025-11-07",14.65,15.31,14.57,15.28,220600.0],["2025-11-10",15.67,16.03,15.51,15.64,267900.0],["2025-11-11",15.9,15.9,15.02,15.38,162400.0],["2025-11-12",15.66,16.01,15.51,15.81,245200.0],["2025-11-13",15.97,16.0,15.08,15.17,223800.0],["2025-11-14",14.61,15.07,14.52,14.89,149000.0],["2025-11-17",14.75,15.05,14.52,14.79,152600.0],["2025-11-18",14.92,15.65,14.81,15.48,264900.0],["2025-11-19",15.77,15.94,15.22,15.48,180200.0],["2025-11-20",15.34,15.66,14.53,14.55,258700.0],["2025-11-21",14.5,14.92,14.22,14.78,210100.0],["2025-11-24",14.67,15.78,14.65,15.72,167800.0],["2025-11-25",15.7,15.97,15.38,15.83,167400.0],["2025-11-26",16.0,16.44,15.94,16.41,186200.0],["2025-11-28",16.48,17.44,16.26,17.26,224800.0],["2025-12-01",17.33,17.44,16.84,16.86,156800.0],["2025-12-02",16.78,17.02,16.47,16.79,139300.0],["2025-12-03",16.85,17.35,16.63,17.35,228000.0],["2025-12-04",17.27,17.45,17.02,17.2,148000.0],["2025-12-05",17.25,17.44,16.45,16.67,173600.0],["2025-12-08",16.7,16.9,16.46,16.64,184500.0],["2025-12-09",16.73,17.27,16.72,17.1,269000.0],["2025-12-10",17.27,17.48,16.64,16.98,342100.0],["2025-12-11",16.51,17.07,16.21,16.93,288900.0],["2025-12-12",17.34,18.08,16.97,17.43,407200.0],["2025-12-15",17.8,17.96,16.7,16.91,276600.0],["2025-12-16",16.98,17.54,16.98,17.17,198900.0],["2025-12-17",17.26,18.0,16.89,16.95,253900.0],["2025-12-18",17.01,17.25,16.79,16.86,185300.0],["2025-12-19",17.0,18.95,17.0,18.87,534700.0],["2025-12-22",19.43,20.66,19.25,20.56,552400.0],["2025-12-23",19.3,23.44,19.1,21.66,1337000.0],["2025-12-24",21.95,22.58,21.33,22.47,302400.0],["2025-12-26",22.65,23.13,21.89,22.54,336300.0],["2025-12-29",21.81,21.81,19.9,20.26,556800.0],["2025-12-30",20.61,20.89,19.27,19.62,391100.0],["2025-12-31",19.5,19.92,19.15,19.41,383800.0],["2026-01-02",19.64,19.82,18.24,18.48,387400.0],["2026-01-05",19.06,19.71,18.8,18.93,368100.0],["2026-01-06",19.21,20.11,18.76,19.81,449100.0],["2026-01-07",19.79,20.41,19.38,20.24,390100.0],["2026-01-08",20.0,20.94,19.51,20.68,318500.0],["2026-01-09",20.82,20.91,19.64,19.65,282900.0],["2026-01-12",20.06,20.58,20.06,20.27,280700.0],["2026-01-13",20.48,20.49,19.5,19.72,286300.0],["2026-01-14",19.73,20.31,19.3,20.26,323500.0],["2026-01-15",20.1,20.6,19.71,20.05,191800.0],["2026-01-16",19.9,19.9,18.91,19.56,242100.0],["2026-01-20",19.83,20.72,19.81,20.13,387700.0],["2026-01-21",20.5,20.57,19.01,19.24,365200.0],["2026-01-22",19.22,20.87,19.22,20.59,519100.0],["2026-01-23",20.99,22.82,20.84,22.6,669800.0],["2026-01-26",23.67,23.75,21.18,21.48,808700.0],["2026-01-27",21.49,21.91,20.74,21.57,300500.0],["2026-01-28",21.87,22.35,19.73,20.26,572900.0],["2026-01-29",20.36,20.5,19.3,19.92,401600.0],["2026-01-30",19.0,19.25,17.21,17.34,753700.0],["2026-02-02",17.5,17.87,16.88,16.99,452400.0],["2026-02-03",17.83,18.0,17.0,17.69,392000.0],["2026-02-04",18.07,18.07,16.9,17.38,296800.0],["2026-02-05",16.53,17.06,15.91,16.12,707400.0],["2026-02-06",16.5,17.05,16.3,17.0,355200.0],["2026-02-09",17.17,17.75,17.0,17.6,284400.0],["2026-02-10",17.53,17.72,17.27,17.31,186200.0],["2026-02-11",17.75,17.85,16.71,17.08,225900.0],["2026-02-12",17.0,17.0,15.56,15.61,294700.0],["2026-02-13",15.81,16.41,15.75,16.15,242100.0],["2026-02-17",15.77,16.13,15.15,16.08,250400.0],["2026-02-18",16.35,16.62,16.05,16.2,249500.0],["2026-02-19",16.2,17.41,16.1,17.32,336400.0],["2026-02-20",17.22,17.84,16.98,17.8,257300.0],["2026-02-23",17.93,19.25,17.8,18.51,381500.0],["2026-02-24",18.1,18.2,17.5,17.95,306400.0],["2026-02-25",18.27,18.84,18.05,18.51,299000.0],["2026-02-26",18.51,19.85,18.24,19.47,439700.0],["2026-02-27",19.95,21.74,19.68,21.7,658400.0],["2026-03-02",21.99,22.03,19.86,20.38,465700.0],["2026-03-03",19.26,19.49,18.24,18.84,299800.0],["2026-03-04",19.15,19.41,18.51,18.71,149400.0],["2026-03-05",18.4,18.51,17.7,18.07,213900.0],["2026-03-06",17.7,18.0,17.21,17.49,277800.0],["2026-03-09",17.01,17.81,16.3,17.57,183800.0],["2026-03-10",17.8,18.5,17.74,17.94,188700.0],["2026-03-11",17.72,18.03,17.2,18.03,141900.0],["2026-03-12",17.79,18.1,17.35,17.74,200400.0],["2026-03-13",17.67,17.72,16.54,16.72,262100.0],["2026-03-16",16.91,17.86,16.85,17.41,385200.0],["2026-03-17",17.27,17.57,16.15,16.52,275200.0],["2026-03-18",16.32,16.32,15.4,15.4,350600.0],["2026-03-19",15.3,15.3,14.39,14.68,498300.0],["2026-03-20",14.74,14.76,14.0,14.11,905000.0],["2026-03-23",13.99,14.53,13.9,14.42,307300.0],["2026-03-24",14.22,14.51,13.83,14.29,262300.0],["2026-03-25",14.83,14.98,14.11,14.36,321800.0],["2026-03-26",13.97,14.16,13.57,13.77,208600.0],["2026-03-27",13.77,14.28,13.6,14.16,254200.0],["2026-03-30",14.3,14.41,13.85,14.0,263900.0],["2026-03-31",14.53,15.42,14.52,15.19,571100.0],["2026-04-01",15.64,16.1,15.5,15.8,294700.0],["2026-04-02",15.38,16.28,15.05,15.84,257000.0],["2026-04-06",15.81,16.07,15.41,15.42,287200.0],["2026-04-07",15.38,15.39,13.89,14.19,448300.0],["2026-04-08",14.92,15.1,14.02,14.75,397200.0],["2026-04-09",14.69,15.01,14.69,14.9,165400.0],["2026-04-10",14.89,15.31,14.85,14.95,202500.0],["2026-04-13",15.33,15.61,15.05,15.42,373700.0],["2026-04-14",15.79,16.58,15.75,16.55,362900.0],["2026-04-15",16.6,17.27,16.55,16.89,340100.0],["2026-04-16",16.99,17.2,16.71,16.77,229800.0],["2026-04-17",17.05,17.89,17.05,17.68,304900.0],["2026-04-20",17.21,17.49,16.94,17.1,169400.0],["2026-04-21",16.91,17.16,16.06,16.09,228900.0],["2026-04-22",16.5,16.73,16.3,16.71,158100.0],["2026-04-23",16.51,16.79,16.03,16.37,142200.0],["2026-04-24",16.23,16.51,16.05,16.2,134400.0],["2026-04-27",16.04,16.44,16.0,16.17,124600.0],["2026-04-28",16.0,16.32,15.8,16.17,179000.0],["2026-04-29",16.02,16.02,15.13,15.88,298900.0],["2026-04-30",15.93,16.66,15.93,16.42,241400.0],["2026-05-01",16.5,16.98,16.19,16.46,158900.0],["2026-05-04",16.23,16.55,15.9,15.95,124800.0],["2026-05-05",16.11,16.46,16.0,16.03,118300.0],["2026-05-06",16.72,17.51,16.72,17.23,216400.0],["2026-05-07",17.34,17.67,16.5,16.59,207000.0],["2026-05-08",16.78,17.15,16.67,16.99,124600.0],["2026-05-11",17.12,18.24,17.12,17.78,257400.0],["2026-05-12",17.45,17.84,16.97,17.69,208500.0],["2026-05-13",17.64,18.07,17.25,17.72,153500.0],["2026-05-14",17.7,17.7,16.94,16.97,135100.0],["2026-05-15",16.51,16.51,15.54,15.89,189900.0],["2026-05-18",15.89,16.03,15.27,15.43,170000.0],["2026-05-19",15.25,15.25,14.71,14.74,209700.0],["2026-05-20",14.82,15.7,14.76,15.48,248800.0],["2026-05-21",15.48,15.67,15.12,15.24,144800.0],["2026-05-22",15.32,15.73,15.3,15.48,112800.0],["2026-05-26",15.82,16.02,15.66,16.02,125300.0],["2026-05-27",15.7,15.79,15.23,15.36,153100.0],["2026-05-28",15.2,15.83,14.91,15.68,107100.0],["2026-05-29",15.71,16.41,15.52,16.14,339400.0],["2026-06-01",15.92,16.07,15.26,15.8,258200.0],["2026-06-02",15.78,16.2,15.5,15.81,219200.0],["2026-06-03",15.62,15.77,15.2,15.41,142400.0],["2026-06-04",15.5,16.02,15.5,15.67,122000.0],["2026-06-05",15.57,15.66,13.75,13.76,472800.0],["2026-06-08",14.0,14.25,13.77,13.95,216100.0],["2026-06-09",14.22,14.93,13.49,14.77,429900.0],["2026-06-10",14.35,14.97,14.18,14.52,451300.0],["2026-06-11",14.52,15.29,14.43,15.23,400300.0],["2026-06-12",15.28,15.71,15.19,15.36,332700.0],["2026-06-15",16.07,16.7,16.07,16.12,282900.0],["2026-06-16",16.28,16.36,16.0,16.14,178700.0],["2026-06-17",16.05,16.83,16.05,16.15,282500.0],["2026-06-18",16.24,16.54,15.65,15.85,249300.0],["2026-06-22",15.68,15.81,15.32,15.66,177000.0],["2026-06-23",15.1,15.8,15.03,15.18,185100.0],["2026-06-24",14.96,15.08,14.08,14.42,350700.0],["2026-06-25",14.52,14.67,14.32,14.45,161900.0],["2026-06-26",14.46,15.29,14.46,15.07,585700.0],["2026-06-29",14.82,15.05,14.43,14.99,281300.0],["2026-06-30",14.94,15.55,14.75,15.33,225600.0],["2026-07-01",15.31,16.16,15.28,15.68,254600.0],["2026-07-02",16.22,16.78,16.14,16.49,307100.0],["2026-07-06",16.55,16.97,16.49,16.59,252662.091144],["2026-07-07",16.56,16.77,15.65,15.77,250299.287395],["2026-07-08",15.35,15.36,14.52,14.785,330033.151651],["2026-07-09",14.87,15.23,14.87,15.15,157811.171176],["2026-07-10",15.15,15.24,14.83,14.99,100829.577866],["2026-07-13",14.88,15.04,14.61,14.79,193311.088747],["2026-07-14",15.14,15.59,15.14,15.34,118248.838108],["2026-07-15",15.33,15.38,14.71,15.16,280178.412148],["2026-07-16",14.97,14.97,14.09,14.19,272754.984642],["2026-07-17",14,14.4,13.79,14.25,226678.506797],["2026-07-20",14.26,14.465,13.98,14.12,167060.617807],["2026-07-21",14.34,14.545,14.13,14.13,166216.142152],["2026-07-22",14.31,14.7,13.905,14.06,345563.061034],["2026-07-23",14.06,14.13,13.3,13.38,273832.205286],["2026-07-24",13.43,13.48,12.75,13.34,281869.674647],["2026-07-30",13.09,13.615,12.855,13.52,228619.591866],["2026-07-31",13.37,13.465,12.81,12.98,175462.094492],["2026-08-03",13.24,14,13.13,13.97,214485.680262],["2026-08-04",14.28,14.73,14.1564,14.38,364448.824112],["2026-08-05",14.6,15.27,14.51,15.01,297502.126191],["2026-08-06",14.91,15.47,14.78,15.04,249959.643395],["2026-08-07",15.65,15.88,15.42,15.62,204346.266492],["2026-08-10",15.62,15.715,15.21,15.23,271041.145265],["2026-08-11",15.2,15.495,14.75,15.24,230538.164652],["2026-08-12",15.43,15.59,15.22,15.26,340293.827852],["2026-08-13",15.04,15.24,14.89,15.06,165309.697555],["2026-08-14",15.07,15.41,14.715,14.85,137902.720347],["2026-08-17",14.88,14.98,14.67,14.87,142979.243494],["2026-08-18",14.58,14.7803,14.47,14.61,140115.060653],["2026-08-19",15.01,15.75,15.01,15.66,373440.177126],["2026-08-20",15.81,17.18,15.8,16.58,377714.556397],["2026-08-21",16.9,16.9,16.02,16.38,222853.686165],["2026-08-24",16.58,16.75,15.92,16.11,235333.843365],["2026-08-25",16.05,16.36,15.91,16.24,114028.58625],["2026-08-26",16.24,16.5675,16.12,16.25,116854.732037],["2026-08-27",16.19,16.62,16.19,16.49,136211.905413],["2026-08-28",16.72,17.26,15.86,15.95,305621.550987],["2026-08-31",15.93,16.03,15.41,15.81,161795.207933],["2026-09-01",15.5,15.79,15.05,15.13,209482.359603]]}