{"t":"AMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",3.125,3.3021,3.125,3.1458,219600],["1980-03-18",3.125,3.125,2.9375,3.0312,727200],["1980-03-19",3.0312,3.0833,3.0208,3.0417,295200],["1980-03-20",3.0417,3.0625,3.0104,3.0104,159600],["1980-03-21",3.0104,3.0208,2.9062,2.9167,130800],["1980-03-24",2.9167,2.9167,2.6354,2.6667,436800],["1980-03-25",2.6667,2.75,2.5521,2.6042,645600],["1980-03-26",2.6042,2.6042,2.4271,2.4479,466800],["1980-03-27",2.375,2.375,2.2396,2.375,1129200],["1980-03-28",2.4583,2.5833,2.4583,2.5417,666000],["1980-03-31",2.5417,2.5833,2.5208,2.5417,430800],["1980-04-01",2.5833,2.7708,2.5833,2.7396,492000],["1980-04-02",2.7396,2.7396,2.6146,2.625,283200],["1980-04-03",2.625,2.6354,2.6042,2.6354,226800],["1980-04-07",2.6146,2.6146,2.5312,2.5417,355200],["1980-04-08",2.5417,2.625,2.5,2.5938,765600],["1980-04-09",2.5938,2.6667,2.5833,2.6667,134400],["1980-04-10",2.6667,2.7396,2.6562,2.7396,174000],["1980-04-11",2.7396,2.7708,2.6354,2.6354,109200],["1980-04-14",2.6354,2.6458,2.5,2.5625,267600],["1980-04-15",2.5625,2.5625,2.5208,2.5625,505200],["1980-04-16",2.5625,2.5729,2.3438,2.3542,358800],["1980-04-17",2.3542,2.4271,2.2708,2.4271,696000],["1980-04-18",2.4271,2.4688,2.3125,2.3229,342000],["1980-04-21",2.3229,2.3646,2.2812,2.2917,498000],["1980-04-22",2.375,2.6042,2.375,2.5625,880800],["1980-04-23",2.5938,2.7292,2.5938,2.6146,588000],["1980-04-24",2.6146,2.8125,2.6146,2.7812,733200],["1980-04-25",2.7604,2.7604,2.6875,2.7083,343200],["1980-04-28",2.7188,2.7917,2.7188,2.7292,372000],["1980-04-29",2.7292,2.7292,2.6354,2.6667,270000],["1980-04-30",2.625,2.625,2.5417,2.5521,273600],["1980-05-01",2.5417,2.5417,2.4583,2.4583,505200],["1980-05-02",2.4583,2.4688,2.4167,2.4688,282000],["1980-05-05",2.5,2.6042,2.5,2.6042,302400],["1980-05-06",2.6042,2.7292,2.5833,2.6875,386400],["1980-05-07",2.6875,2.7083,2.6562,2.6875,138000],["1980-05-08",2.6875,2.6875,2.6042,2.6042,225600],["1980-05-09",2.5833,2.5833,2.5312,2.5417,128400],["1980-05-12",2.5417,2.6146,2.5208,2.6146,180000],["1980-05-13",2.6562,2.7083,2.6562,2.6875,213600],["1980-05-14",2.6979,2.7812,2.6979,2.7708,345600],["1980-05-15",2.7708,2.7708,2.7292,2.7292,292800],["1980-05-16",2.7292,2.7396,2.6458,2.6667,135600],["1980-05-19",2.6667,2.7083,2.6667,2.6875,66000],["1980-05-20",2.6875,2.75,2.6771,2.75,453600],["1980-05-21",2.75,2.8021,2.7396,2.7812,512400],["1980-05-22",2.8125,2.9167,2.8125,2.9167,499200],["1980-05-23",2.9167,2.9896,2.8958,2.9896,411600],["1980-05-27",3.0,3.0625,3.0,3.0104,247200],["1980-05-28",3.0104,3.1458,3.0,3.1458,458400],["1980-05-29",3.1458,3.2083,3.0729,3.0833,618000],["1980-05-30",3.0833,3.1667,3.0312,3.1667,298800],["1980-06-02",3.1667,3.1667,3.1042,3.1042,208800],["1980-06-03",3.0833,3.0833,3.0104,3.0208,283200],["1980-06-04",3.0208,3.0729,3.0,3.0729,218400],["1980-06-05",3.0729,3.125,3.0208,3.0208,147600],["1980-06-06",3.0208,3.0625,2.9688,3.0,428400],["1980-06-09",3.0,3.0625,2.8646,2.8646,426000],["1980-06-10",2.8646,2.9688,2.8646,2.9688,464400],["1980-06-11",2.9688,3.0521,2.9583,3.0521,182400],["1980-06-12",3.0521,3.1042,3.0208,3.0938,404400],["1980-06-13",3.0938,3.1042,3.0729,3.0938,67200],["1980-06-16",3.0938,3.0938,3.0312,3.0312,242400],["1980-06-17",3.0521,3.0729,3.0521,3.0625,214800],["1980-06-18",3.0521,3.0521,3.0,3.0208,606000],["1980-06-19",3.0208,3.0521,2.9688,2.9688,220800],["1980-06-20",2.9375,2.9375,2.9271,2.9271,99600],["1980-06-23",2.9271,2.9583,2.9167,2.9375,198000],["1980-06-24",2.9375,2.9375,2.9062,2.9375,102000],["1980-06-25",2.9479,3.1042,2.9479,3.0729,358800],["1980-06-26",3.0729,3.125,3.0208,3.0208,246000],["1980-06-27",3.0208,3.0729,3.0104,3.0417,78000],["1980-06-30",3.0417,3.0729,3.0104,3.0417,205200],["1980-07-01",3.0417,3.0833,3.0104,3.0729,195600],["1980-07-02",3.0938,3.1771,3.0938,3.1771,181200],["1980-07-03",3.1771,3.3646,3.1667,3.3438,390000],["1980-07-07",3.4479,3.5104,3.4479,3.4583,355200],["1980-07-08",3.4583,3.4583,3.3333,3.3854,826800],["1980-07-09",3.4062,3.5,3.4062,3.4375,394800],["1980-07-10",3.4375,3.5625,3.4271,3.5,318000],["1980-07-11",3.5,3.6354,3.5,3.6146,433200],["1980-07-14",3.6562,3.7708,3.6562,3.7292,464400],["1980-07-15",3.7292,3.8229,3.7083,3.7083,583200],["1980-07-16",3.7083,3.7604,3.6042,3.6146,334800],["1980-07-17",3.6146,3.6562,3.6146,3.6458,255600],["1980-07-18",3.6458,3.7292,3.6146,3.6146,422400],["1980-07-21",3.6146,3.6562,3.4896,3.5729,378000],["1980-07-22",3.5729,3.6042,3.5417,3.5729,746400],["1980-07-23",3.5729,3.5833,3.5521,3.5625,398400],["1980-07-24",3.5625,3.625,3.5521,3.5833,123600],["1980-07-25",3.5833,3.5833,3.5,3.5104,260400],["1980-07-28",3.5104,3.5208,3.4583,3.5208,253200],["1980-07-29",3.5208,3.7396,3.5,3.7396,1060800],["1980-07-30",3.9062,4.1042,3.9062,4.0312,711600],["1980-07-31",4.0312,4.1562,4.0208,4.1354,528000],["1980-08-01",4.2083,4.2917,4.2083,4.2604,670800],["1980-08-04",4.2604,4.3333,4.2188,4.3125,290400],["1980-08-05",4.3125,4.4167,4.3125,4.3646,508800],["1980-08-06",4.3333,4.3333,4.2188,4.2396,351600],["1980-08-07",4.2396,4.2708,4.2083,4.2188,218400],["1980-08-08",4.2604,4.3333,4.2604,4.2708,471600],["1980-08-11",4.2708,4.4167,4.2708,4.4167,542400],["1980-08-12",4.4167,4.5,4.3333,4.3542,445200],["1980-08-13",4.3542,4.3646,4.2708,4.2708,234000],["1980-08-14",4.2708,4.4271,4.2708,4.3854,428400],["1980-08-15",4.3854,4.4479,4.3125,4.3333,206400],["1980-08-18",4.3229,4.3229,4.1042,4.1042,427200],["1980-08-19",4.1042,4.1042,3.9167,3.9479,639600],["1980-08-20",3.9479,4.1667,3.9062,4.1667,649200],["1980-08-21",4.2083,4.4375,4.2083,4.4167,307200],["1980-08-22",4.4375,4.5833,4.4375,4.5625,718800],["1980-08-25",4.5625,4.5938,4.5208,4.5208,333600],["1980-08-26",4.5417,4.75,4.5417,4.6354,284400],["1980-08-27",4.6146,4.6146,4.4792,4.4792,297600],["1980-08-28",4.4792,4.4792,4.3542,4.375,334800],["1980-08-29",4.2812,4.2812,4.1354,4.2708,613200],["1980-09-02",4.25,4.25,4.1771,4.2396,242400],["1980-09-03",4.25,4.4792,4.25,4.4375,350400],["1980-09-04",4.4479,4.5417,4.4479,4.4792,435600],["1980-09-05",4.4792,4.5312,4.4792,4.5312,322800],["1980-09-08",4.5208,4.5208,4.2812,4.3021,309600],["1980-09-09",4.3021,4.3646,4.2188,4.3542,213600],["1980-09-10",4.4062,4.5312,4.4062,4.4167,615600],["1980-09-11",4.4479,4.5625,4.4479,4.5,285600],["1980-09-12",4.5,4.5104,4.3542,4.3958,212400],["1980-09-15",4.375,4.375,4.3125,4.3125,207600],["1980-09-16",4.3333,4.5521,4.3333,4.5,600000],["1980-09-17",4.5208,4.75,4.5208,4.6771,558000],["1980-09-18",4.7083,4.8125,4.7083,4.7396,588000],["1980-09-19",4.7396,5.125,4.7292,5.0312,632400],["1980-09-22",5.0833,5.25,5.0833,5.25,472800],["1980-09-23",5.375,5.7812,5.375,5.4271,972000],["1980-09-24",5.4271,5.7292,5.4167,5.7083,627600],["1980-09-25",5.7083,5.8229,5.5417,5.5729,406800],["1980-09-26",5.4375,5.4375,5.0208,5.1146,858000],["1980-09-29",4.9583,4.9583,4.7188,4.8333,922800],["1980-09-30",4.8333,5.1771,4.8333,5.1771,811200],["1980-10-01",5.1667,5.1667,4.9792,5.0417,584400],["1980-10-02",5.0417,5.0938,4.9167,4.9688,420000],["1980-10-03",4.9688,5.2396,4.9167,5.1771,547200],["1980-10-06",5.2188,5.4583,5.2188,5.375,351600],["1980-10-07",5.375,5.4896,5.375,5.4375,418800],["1980-10-08",5.4375,5.4792,5.3958,5.4375,318000],["1980-10-09",5.4792,5.5417,5.4792,5.5312,276000],["1980-10-10",5.5312,5.5417,5.1667,5.1667,385200],["1980-10-13",5.2292,5.3958,5.2292,5.375,213600],["1980-10-14",5.375,5.3854,5.2917,5.2917,368400],["1980-10-15",5.2917,5.2917,5.25,5.2708,234000],["1980-10-16",5.2708,5.3958,5.1875,5.1875,187200],["1980-10-17",5.1354,5.1354,5.0625,5.0938,212400],["1980-10-20",5.0938,5.1042,5.0417,5.1042,148800],["1980-10-21",5.1042,5.1979,5.1042,5.1146,289200],["1980-10-22",5.1146,5.2188,5.1042,5.1875,123600],["1980-10-23",5.1667,5.1667,5.0417,5.0521,270000],["1980-10-24",5.25,5.25,5.0208,5.25,274800],["1980-10-27",5.1667,5.1667,4.9167,4.9167,173400],["1980-10-28",4.9167,5.0,4.7917,5.0,400200],["1980-10-29",5.0,5.0625,4.9167,5.0417,162600],["1980-10-30",5.0,5.0,4.5208,4.5208,460800],["1980-10-31",4.5208,4.7917,4.5208,4.7917,664800],["1980-11-03",4.7917,5.0,4.7917,4.8333,306600],["1980-11-05",5.375,5.9167,5.375,5.4167,1045800],["1980-11-06",5.3333,5.3333,5.125,5.1667,450600],["1980-11-07",5.1667,5.1875,5.0625,5.1458,222600],["1980-11-10",5.1875,5.3958,5.1875,5.3542,201600],["1980-11-11",5.4167,5.625,5.4167,5.5208,232200],["1980-11-12",5.5208,5.6667,5.4583,5.6667,252000],["1980-11-13",5.6667,6.0417,5.5833,6.0417,472200],["1980-11-14",6.0417,6.5833,5.8958,6.3333,687600],["1980-11-17",6.3333,6.625,6.0625,6.5833,473400],["1980-11-18",6.6667,6.9167,6.6667,6.8333,520800],["1980-11-19",6.9792,7.4167,6.9792,7.0833,792000],["1980-11-20",7.0833,7.375,6.9375,7.3333,558000],["1980-11-21",7.3333,7.4167,6.6042,6.7917,582600],["1980-11-24",6.7917,7.0625,6.5208,7.0,410400],["1980-11-25",7.0,7.1458,6.8333,6.8542,270000],["1980-11-26",6.8542,7.0625,6.8542,6.9167,375600],["1980-11-28",6.9375,7.0208,6.9375,6.9583,99600],["1980-12-01",6.9583,7.125,6.9167,6.9375,381600],["1980-12-02",6.9375,6.9375,6.375,6.6875,603600],["1980-12-03",6.6875,6.75,6.4792,6.5417,240600],["1980-12-04",6.5417,6.8542,6.4583,6.6667,196800],["1980-12-05",6.5625,6.5625,6.1667,6.25,254400],["1980-12-08",6.2083,6.2083,5.625,5.8333,736800],["1980-12-09",5.8333,6.25,5.7083,6.1667,720600],["1980-12-10",6.1667,6.2292,5.6042,5.6042,466200],["1980-12-11",5.6042,5.7292,5.375,5.7292,1254600],["1980-12-12",5.7708,5.9167,5.7708,5.8542,514800],["1980-12-15",5.8542,6.0,5.8542,5.9167,201600],["1980-12-16",5.9167,5.9583,5.5,5.5833,609000],["1980-12-17",5.4792,5.4792,5.125,5.3333,858000],["1980-12-18",5.3333,5.5833,5.2708,5.2708,461400],["1980-12-19",5.2708,5.2917,4.9375,4.9583,661200],["1980-12-22",4.9583,5.0417,4.9167,5.0417,546000],["1980-12-23",5.0417,5.4167,4.9792,5.3542,1158600],["1980-12-24",5.375,5.6458,5.375,5.6458,571800],["1980-12-26",5.6458,5.7083,5.6042,5.6875,169200],["1980-12-29",5.6875,5.7917,5.4167,5.4792,252000],["1980-12-30",5.5,5.7292,5.5,5.6875,259800],["1980-12-31",5.6875,5.8125,5.6667,5.75,187200],["1981-01-02",5.75,6.0417,5.75,5.875,558000],["1981-01-05",5.875,5.9792,5.4375,5.4375,477000],["1981-01-06",5.4375,5.4583,5.0625,5.3125,1014000],["1981-01-07",5.2083,5.2083,4.7083,5.1875,1091400],["1981-01-08",5.1667,5.1667,4.8542,4.9375,621000],["1981-01-09",4.9375,4.9792,4.5417,4.5417,1116000],["1981-01-12",4.6042,4.7917,4.6042,4.6667,1473000],["1981-01-13",4.6667,4.6667,4.5833,4.5833,506400],["1981-01-14",4.5833,4.6875,4.5625,4.625,231600],["1981-01-15",4.625,4.7083,4.5625,4.6875,228000],["1981-01-16",4.6875,4.7917,4.625,4.7292,329400],["1981-01-19",4.7292,4.8333,4.625,4.8125,215400],["1981-01-20",4.7917,4.7917,4.5417,4.5625,292200],["1981-01-21",4.5625,4.6042,4.5,4.6042,307800],["1981-01-22",4.6042,4.6875,4.5417,4.5625,260400],["1981-01-23",4.5625,4.6042,4.2917,4.375,436800],["1981-01-26",4.2708,4.2708,3.8958,4.0833,1447800],["1981-01-27",4.0833,4.2708,4.0208,4.1458,699000],["1981-01-28",4.1458,4.2292,4.0625,4.125,514200],["1981-01-29",4.125,4.2083,4.0833,4.125,234600],["1981-01-30",4.125,4.1458,3.8958,3.9375,307800],["1981-02-02",3.8958,3.8958,3.3333,3.4792,1000800],["1981-02-03",3.4792,4.0,3.375,4.0,1032600],["1981-02-04",4.0,4.1667,3.7917,4.0417,486600],["1981-02-05",4.0625,4.1667,4.0625,4.1458,274200],["1981-02-06",4.1458,4.4167,4.1458,4.2917,346200],["1981-02-09",4.2917,4.3958,4.0833,4.1042,300600],["1981-02-10",4.1042,4.1042,3.9375,3.9792,305400],["1981-02-11",3.9792,4.0208,3.9167,3.9167,55800],["1981-02-12",3.9167,4.0417,3.7917,3.8125,120000],["1981-02-13",3.7917,3.7917,3.7292,3.7708,133200],["1981-02-17",3.7917,3.9167,3.7917,3.875,1065600],["1981-02-18",3.875,3.9583,3.8125,3.8958,245400],["1981-02-19",3.8958,4.0417,3.7917,3.7917,151200],["1981-02-20",3.7917,3.7917,3.6667,3.7083,414000],["1981-02-23",3.7083,3.9583,3.7083,3.8542,197400],["1981-02-24",3.8542,4.0,3.8542,3.9167,419400],["1981-02-25",3.9167,3.9375,3.5208,3.75,1020600],["1981-02-26",3.75,3.7917,3.5625,3.6667,475800],["1981-02-27",3.6667,3.8958,3.6667,3.875,461400],["1981-03-02",3.875,4.1042,3.8542,4.0833,326400],["1981-03-03",4.0833,4.1667,3.9583,4.0,222600],["1981-03-04",4.0,4.0,3.9375,3.9583,225000],["1981-03-05",3.9583,3.9792,3.75,3.75,262200],["1981-03-06",3.75,3.8542,3.7292,3.8333,152400],["1981-03-09",3.8333,3.9375,3.7917,3.8542,225000],["1981-03-10",3.8542,3.9375,3.8125,3.8125,132600],["1981-03-11",3.8125,3.8333,3.7292,3.7917,180600],["1981-03-12",3.7917,4.0833,3.7708,4.0833,195000],["1981-03-13",4.0833,4.125,3.9167,3.9583,273600],["1981-03-16",3.9583,4.25,3.9375,4.2292,405000],["1981-03-17",4.2292,4.4375,4.1875,4.1875,543000],["1981-03-18",4.1875,4.2917,4.125,4.1667,263400],["1981-03-19",4.1667,4.1667,3.9583,4.1042,153600],["1981-03-20",4.1042,4.2083,4.1042,4.1667,301200],["1981-03-23",4.1667,4.3542,4.1667,4.3333,539400],["1981-03-24",4.3333,4.5208,4.3333,4.3958,438600],["1981-03-25",4.3958,4.5208,4.3542,4.5208,446400],["1981-03-26",4.5208,4.5417,4.4167,4.4583,361200],["1981-03-27",4.4167,4.4167,4.2917,4.2917,247800],["1981-03-30",4.2917,4.2917,4.2292,4.2292,413400],["1981-03-31",4.25,4.3958,4.25,4.3542,339600],["1981-04-01",4.3333,4.3333,4.2083,4.25,138600],["1981-04-02",4.25,4.2917,4.125,4.125,271800],["1981-04-03",4.125,4.1458,4.0417,4.0625,757800],["1981-04-06",4.0625,4.0833,3.9375,4.0833,668400],["1981-04-07",4.0833,4.2292,4.0417,4.1458,458400],["1981-04-08",4.1458,4.2292,4.1042,4.2292,179400],["1981-04-09",4.2292,4.3333,4.2083,4.3333,748200],["1981-04-10",4.3542,4.5208,4.3542,4.4167,785400],["1981-04-13",4.4167,4.8125,4.3542,4.6042,849600],["1981-04-14",4.6042,4.7292,4.5417,4.5625,665400],["1981-04-15",4.5833,4.6458,4.5833,4.6458,316200],["1981-04-16",4.6458,4.7917,4.6458,4.7917,683400],["1981-04-20",4.7917,5.1458,4.7292,5.1458,547800],["1981-04-21",5.1458,5.1667,4.7083,4.7708,987000],["1981-04-22",4.8125,4.9792,4.8125,4.875,491400],["1981-04-23",4.875,5.0,4.8333,4.9583,900000],["1981-04-24",4.9583,5.0,4.9375,4.9375,697200],["1981-04-27",4.9375,4.9792,4.7917,4.7917,320400],["1981-04-28",4.7917,4.8333,4.5417,4.6667,551400],["1981-04-29",4.6667,4.6667,4.5208,4.5833,391200],["1981-04-30",4.5833,4.6042,4.5,4.5625,641400],["1981-05-01",4.5625,4.625,4.4167,4.4375,157200],["1981-05-04",4.4167,4.4167,4.2917,4.3125,141600],["1981-05-05",4.3125,4.3125,4.1875,4.3125,121200],["1981-05-06",4.3333,4.5208,4.3333,4.4583,330000],["1981-05-07",4.4583,4.5833,4.4375,4.5417,131400],["1981-05-08",4.5625,4.6875,4.5625,4.5625,103800],["1981-05-11",4.5625,4.625,4.3958,4.4583,140400],["1981-05-12",4.4792,4.7292,4.4792,4.7292,150600],["1981-05-13",4.7292,4.75,4.5417,4.5417,294000],["1981-05-14",4.5417,4.6042,4.3333,4.4792,158400],["1981-05-15",4.4792,4.5417,4.3958,4.5417,231000],["1981-05-18",4.5833,4.6667,4.5833,4.625,301200],["1981-05-19",4.5833,4.5833,4.5,4.5625,88200],["1981-05-20",4.5625,4.6042,4.3333,4.5208,351600],["1981-05-21",4.5208,4.5625,4.4792,4.5417,263400],["1981-05-22",4.5417,4.5625,4.4167,4.4583,91800],["1981-05-26",4.4583,4.6667,4.4167,4.5833,388200],["1981-05-27",4.5833,4.6667,4.5,4.5625,444600],["1981-05-28",4.5625,4.8333,4.5625,4.8333,547800],["1981-05-29",4.8333,4.8333,4.7292,4.75,240600],["1981-06-01",4.75,4.9583,4.6667,4.6667,356400],["1981-06-02",4.6042,4.6042,4.4167,4.4167,379200],["1981-06-03",4.3542,4.3542,4.2708,4.2917,601200],["1981-06-04",4.2917,4.2917,4.2292,4.25,238200],["1981-06-05",4.25,4.375,4.25,4.375,466800],["1981-06-08",4.375,4.4167,4.3125,4.3542,131400],["1981-06-09",4.3333,4.3333,4.2292,4.2292,105600],["1981-06-10",4.2292,4.3125,4.2292,4.3125,87000],["1981-06-11",4.3333,4.4583,4.3333,4.4583,196800],["1981-06-12",4.4583,4.5,4.4375,4.4583,304200],["1981-06-15",4.4583,4.5208,4.4167,4.4375,273600],["1981-06-16",4.375,4.375,4.0208,4.0208,299400],["1981-06-17",4.0208,4.25,3.9167,4.25,388800],["1981-06-18",4.25,4.2917,4.0208,4.0625,278400],["1981-06-19",4.0625,4.1458,4.0,4.0625,148800],["1981-06-22",4.0625,4.0833,3.7708,3.8333,192000],["1981-06-23",3.8333,3.9583,3.7917,3.8958,305400],["1981-06-24",3.8958,3.9167,3.8333,3.8542,352800],["1981-06-25",3.8542,4.0,3.8333,3.8958,486600],["1981-06-26",3.9167,4.1667,3.9167,4.125,249600],["1981-06-29",4.125,4.1667,4.0,4.0417,295200],["1981-06-30",4.0,4.0,3.875,3.9167,430800],["1981-07-01",3.9167,3.9583,3.8125,3.8333,150600],["1981-07-02",3.8333,3.8542,3.5,3.5833,1016400],["1981-07-06",3.5833,3.7292,3.5,3.7083,440400],["1981-07-07",3.7083,3.875,3.6875,3.7083,186600],["1981-07-08",3.6667,3.6667,3.5208,3.5417,240600],["1981-07-09",3.5417,3.6875,3.5,3.6875,237000],["1981-07-10",3.6875,3.7292,3.5417,3.5417,206400],["1981-07-13",3.5417,3.6458,3.5417,3.6042,105000],["1981-07-14",3.6042,3.625,3.5,3.5,186600],["1981-07-15",3.5208,3.625,3.5208,3.6042,101400],["1981-07-16",3.6042,3.6667,3.5208,3.625,146400],["1981-07-17",3.625,3.6667,3.625,3.6458,104400],["1981-07-20",3.6458,3.6667,3.5625,3.6042,61800],["1981-07-21",3.6042,3.6458,3.5417,3.5833,129000],["1981-07-22",3.6042,3.6667,3.6042,3.6042,178800],["1981-07-23",3.6042,3.625,3.5417,3.625,68400],["1981-07-24",3.625,3.6458,3.5625,3.6042,91200],["1981-07-27",3.6042,3.625,3.5417,3.5417,144000],["1981-07-28",3.5417,3.5417,3.4167,3.4167,214200],["1981-07-29",3.4167,3.4792,3.3542,3.4583,202800],["1981-07-30",3.4583,3.4583,3.4167,3.4375,166200],["1981-07-31",3.4167,3.4167,3.3333,3.3333,439800],["1981-08-03",3.3333,3.3333,3.2292,3.2708,419400],["1981-08-04",3.2708,3.2708,3.1875,3.25,219000],["1981-08-05",3.2708,3.3958,3.2708,3.375,200400],["1981-08-06",3.375,3.375,3.2708,3.2708,305400],["1981-08-07",3.2708,3.2917,3.2083,3.2292,126600],["1981-08-10",3.2292,3.2292,3.1875,3.2083,160200],["1981-08-11",3.2083,3.3958,3.2083,3.3333,174000],["1981-08-12",3.3333,3.3542,3.25,3.25,61800],["1981-08-13",3.25,3.375,3.2083,3.375,129600],["1981-08-14",3.375,3.4792,3.375,3.4792,174000],["1981-08-17",3.4792,3.5417,3.4583,3.4792,234000],["1981-08-18",3.4792,3.5417,3.4583,3.5208,146400],["1981-08-19",3.5,3.5,3.4167,3.4792,285000],["1981-08-20",3.4375,3.4375,3.3958,3.4167,540000],["1981-08-21",3.4167,3.4375,3.2917,3.2917,111600],["1981-08-24",3.2292,3.2292,3.1458,3.1458,194400],["1981-08-25",3.1458,3.2292,3.125,3.2083,202200],["1981-08-26",3.2083,3.2292,3.1875,3.1875,105000],["1981-08-27",3.1875,3.1875,3.0833,3.1042,182400],["1981-08-28",3.1042,3.1458,3.1042,3.1458,98400],["1981-08-31",3.1458,3.1667,3.0417,3.0625,116400],["1981-09-01",3.0625,3.1042,3.0625,3.0625,120600],["1981-09-02",3.0833,3.1458,3.0833,3.1458,220800],["1981-09-03",3.125,3.125,2.9583,2.9583,597600],["1981-09-04",2.9583,2.9792,2.875,2.9792,174000],["1981-09-08",2.9583,2.9583,2.8333,2.8958,304800],["1981-09-09",2.8958,2.9375,2.8542,2.8958,213000],["1981-09-10",2.9167,3.1042,2.9167,3.1042,204600],["1981-09-11",3.1042,3.1458,3.0208,3.1458,264000],["1981-09-14",3.1458,3.1667,3.0,3.0417,379200],["1981-09-15",3.0417,3.0833,2.9792,3.0,136200],["1981-09-16",2.9583,2.9583,2.7083,2.8333,345600],["1981-09-17",2.7708,2.7708,2.6875,2.6875,325200],["1981-09-18",2.6875,2.7917,2.6667,2.75,163200],["1981-09-21",2.75,2.7708,2.6667,2.7292,270000],["1981-09-22",2.7292,2.75,2.6042,2.6042,301800],["1981-09-23",2.5417,2.5417,2.4375,2.5,429000],["1981-09-24",2.5,2.625,2.5,2.5833,424200],["1981-09-25",2.5625,2.5625,2.4583,2.4583,268200],["1981-09-28",2.4583,2.7917,2.3333,2.7917,569400],["1981-09-29",2.7917,2.7917,2.6458,2.6667,258000],["1981-09-30",2.6667,2.7083,2.625,2.7083,142200],["1981-10-01",2.7083,2.8125,2.6667,2.7708,145800],["1981-10-02",2.8333,3.0417,2.8333,2.9792,226800],["1981-10-05",2.9792,3.0833,2.9792,3.0,460800],["1981-10-06",3.0,3.0,2.8958,2.8958,116400],["1981-10-07",2.8958,2.9583,2.875,2.875,157200],["1981-10-08",2.875,2.9167,2.8125,2.8958,194400],["1981-10-09",2.8958,2.9792,2.875,2.9375,388200],["1981-10-12",2.9583,3.0208,2.9583,3.0208,243600],["1981-10-13",3.0625,3.2917,3.0625,3.2708,456000],["1981-10-14",3.25,3.25,3.0833,3.1042,300600],["1981-10-15",3.1042,3.2083,3.0208,3.1875,298800],["1981-10-16",3.1875,3.1875,3.125,3.125,130800],["1981-10-19",3.125,3.1458,3.0625,3.1458,138600],["1981-10-20",3.1458,3.2083,3.125,3.1667,292800],["1981-10-21",3.1667,3.4167,3.1667,3.2917,463200],["1981-10-22",3.2708,3.2708,3.1042,3.125,366000],["1981-10-23",3.0833,3.0833,2.9583,2.9792,498600],["1981-10-26",2.9792,3.0833,2.9583,3.0208,127200],["1981-10-27",3.0208,3.125,3.0208,3.0625,253200],["1981-10-28",3.125,3.3333,3.125,3.2917,469200],["1981-10-29",3.2917,3.2917,3.1667,3.2083,141600],["1981-10-30",3.2083,3.2917,3.1667,3.2917,150000],["1981-11-02",3.3542,3.4583,3.3542,3.3958,262800],["1981-11-03",3.3958,3.4792,3.375,3.4375,356400],["1981-11-04",3.4375,3.5417,3.3958,3.4375,228600],["1981-11-05",3.4375,3.4375,3.3125,3.3333,79800],["1981-11-06",3.2917,3.2917,3.1667,3.2292,108000],["1981-11-09",3.2292,3.2917,3.1875,3.2292,120000],["1981-11-10",3.2292,3.2708,3.125,3.125,90600],["1981-11-11",3.125,3.1458,3.0625,3.1042,73800],["1981-11-12",3.1042,3.1458,3.0833,3.125,511200],["1981-11-13",3.125,3.1458,2.875,2.875,218400],["1981-11-16",2.875,2.875,2.8125,2.875,132600],["1981-11-17",2.875,2.875,2.7917,2.8542,174000],["1981-11-18",2.8542,2.8958,2.8333,2.8333,282000],["1981-11-19",2.8333,2.8542,2.8125,2.8333,125400],["1981-11-20",2.8333,2.9375,2.8333,2.8958,120600],["1981-11-23",2.8958,2.9375,2.8542,2.8542,399000],["1981-11-24",2.8542,3.0,2.8542,2.9792,203400],["1981-11-25",2.9792,2.9792,2.8958,2.8958,113400],["1981-11-27",2.8958,2.8958,2.7292,2.7292,226200],["1981-11-30",2.7292,2.8333,2.7292,2.8333,300000],["1981-12-01",2.8333,2.9792,2.7917,2.9583,145800],["1981-12-02",2.9583,3.125,2.9375,3.0833,499800],["1981-12-03",3.0833,3.125,3.0417,3.0625,139800],["1981-12-04",3.0625,3.0833,3.0417,3.0417,304200],["1981-12-07",3.0417,3.0625,2.9792,3.0,79200],["1981-12-08",2.9792,2.9792,2.8958,2.8958,118200],["1981-12-09",2.8958,2.9375,2.875,2.8958,99600],["1981-12-10",2.8958,2.9583,2.8958,2.9583,165000],["1981-12-11",2.9583,2.9792,2.9375,2.9792,298800],["1981-12-14",2.9375,2.9375,2.875,2.875,165000],["1981-12-15",2.875,2.9375,2.875,2.9375,167400],["1981-12-16",2.9167,2.9167,2.8958,2.8958,93000],["1981-12-17",2.8958,3.0,2.8958,2.9583,187800],["1981-12-18",2.9583,3.0208,2.9375,3.0,192600],["1981-12-21",3.0,3.0625,2.9792,3.0,244800],["1981-12-22",3.0,3.0417,2.9583,2.9792,219000],["1981-12-23",2.9792,3.0208,2.9583,3.0208,102600],["1981-12-24",3.0208,3.0208,2.9583,3.0208,79800],["1981-12-28",3.0208,3.0625,3.0,3.0,190200],["1981-12-29",3.0,3.0208,2.9583,2.9792,125400],["1981-12-30",2.9792,2.9792,2.9375,2.9375,170400],["1981-12-31",2.9375,2.9792,2.8958,2.9375,253800],["1982-01-04",2.9375,2.9792,2.9167,2.9792,82800],["1982-01-05",2.9792,3.0,2.875,2.8958,244200],["1982-01-06",2.875,2.875,2.7708,2.8125,121200],["1982-01-07",2.8125,2.8125,2.75,2.7708,112200],["1982-01-08",2.7708,2.8125,2.7708,2.7708,60600],["1982-01-11",2.7708,2.7917,2.6875,2.7083,156600],["1982-01-12",2.7083,2.7292,2.6667,2.7083,94800],["1982-01-13",2.7083,2.7708,2.6458,2.6458,1051800],["1982-01-14",2.6458,2.6458,2.5833,2.5833,368400],["1982-01-15",2.6042,2.6667,2.6042,2.6667,293400],["1982-01-18",2.6667,2.8333,2.625,2.8333,546600],["1982-01-19",2.8333,2.875,2.75,2.7708,225000],["1982-01-20",2.7708,2.8125,2.75,2.8125,63600],["1982-01-21",2.8125,2.8542,2.7917,2.8333,158400],["1982-01-22",2.8333,2.9167,2.8333,2.875,75000],["1982-01-25",2.875,2.8958,2.8333,2.8958,56400],["1982-01-26",2.9167,3.0833,2.9167,3.0417,322200],["1982-01-27",3.0833,3.1875,3.0833,3.1042,414600],["1982-01-28",3.1667,3.2292,3.1667,3.1875,275400],["1982-01-29",3.1875,3.3333,3.1875,3.2708,436800],["1982-02-01",3.2292,3.2292,3.1458,3.1875,142800],["1982-02-02",3.2083,3.2917,3.2083,3.2708,162000],["1982-02-03",3.2708,3.2917,3.0833,3.1042,864000],["1982-02-04",3.1042,3.1042,2.9583,2.9792,456000],["1982-02-05",3.0,3.1667,3.0,3.1458,747000],["1982-02-08",3.1042,3.1042,3.0,3.0,278400],["1982-02-09",3.0,3.0417,2.9167,2.9583,75000],["1982-02-10",2.9583,3.0,2.9167,2.9167,139200],["1982-02-11",2.9167,2.9792,2.9167,2.9167,196200],["1982-02-12",2.9167,2.9375,2.8958,2.9167,28800],["1982-02-16",2.9167,3.0417,2.7917,3.0417,189600],["1982-02-17",3.0417,3.1042,3.0,3.0,436800],["1982-02-18",3.0,3.0417,3.0,3.0,157200],["1982-02-19",2.9792,2.9792,2.8333,2.9583,88800],["1982-02-22",2.9583,3.0,2.8333,2.8333,216600],["1982-02-23",2.8333,2.9583,2.8333,2.9583,183600],["1982-02-24",2.9583,2.9792,2.875,2.9792,1060800],["1982-02-25",3.0417,3.1875,3.0417,3.125,262800],["1982-02-26",3.125,3.1458,3.0833,3.125,78000],["1982-03-01",3.1667,3.2917,3.1667,3.2708,351600],["1982-03-02",3.2708,3.3333,3.25,3.2708,531600],["1982-03-03",3.2708,3.2708,3.125,3.125,277800],["1982-03-04",3.125,3.2708,3.0833,3.2708,364800],["1982-03-05",3.2708,3.3125,3.2292,3.25,361800],["1982-03-08",3.25,3.2917,3.1458,3.1458,322200],["1982-03-09",3.125,3.125,2.9792,3.0417,1878600],["1982-03-10",3.0417,3.1875,3.0,3.1042,606000],["1982-03-11",3.125,3.2083,3.125,3.1875,176400],["1982-03-12",3.1875,3.1875,3.125,3.1458,270000],["1982-03-15",3.1458,3.3333,3.125,3.3125,285600],["1982-03-16",3.3125,3.4167,3.2708,3.3333,606600],["1982-03-17",3.3333,3.4583,3.3333,3.375,610800],["1982-03-18",3.4167,3.7292,3.4167,3.6667,811800],["1982-03-19",3.6667,3.875,3.6667,3.7917,771000],["1982-03-22",3.7917,3.9583,3.7917,3.875,853200],["1982-03-23",3.875,3.9167,3.6875,3.7083,423000],["1982-03-24",3.7083,3.7708,3.6667,3.6667,279000],["1982-03-25",3.6667,3.7708,3.6458,3.7083,423600],["1982-03-26",3.7083,3.75,3.6667,3.6667,425400],["1982-03-29",3.6667,3.7292,3.625,3.7292,141600],["1982-03-30",3.7292,3.7292,3.6458,3.7292,108600],["1982-03-31",3.7292,3.8125,3.6875,3.75,169200],["1982-04-01",3.75,3.8125,3.75,3.7917,256200],["1982-04-02",3.8333,3.9583,3.8333,3.9167,299400],["1982-04-05",3.8958,3.8958,3.8542,3.8958,175800],["1982-04-06",3.8958,3.8958,3.8333,3.8542,313800],["1982-04-07",3.875,3.9167,3.875,3.8958,403200],["1982-04-08",3.8958,4.0625,3.875,4.0,1032600],["1982-04-12",4.0,4.0625,3.9167,4.0625,482400],["1982-04-13",4.0625,4.1042,4.0625,4.1042,411000],["1982-04-14",4.0833,4.0833,3.9583,3.9583,952800],["1982-04-15",3.9583,4.0833,3.9583,4.0833,447600],["1982-04-16",4.0833,4.125,4.0417,4.0625,499200],["1982-04-19",4.0625,4.125,4.0417,4.0417,418200],["1982-04-20",4.0417,4.0625,3.75,3.8542,472200],["1982-04-21",3.8542,3.9375,3.8333,3.8958,448800],["1982-04-22",3.9375,4.0417,3.9375,4.0,121200],["1982-04-23",4.0,4.125,4.0,4.1042,375000],["1982-04-26",4.1042,4.1042,4.0,4.0625,236400],["1982-04-27",4.0208,4.0208,3.8958,3.9375,336000],["1982-04-28",3.9583,4.1042,3.9583,4.1042,349800],["1982-04-29",4.1042,4.2083,4.0625,4.1458,505200],["1982-04-30",4.1458,4.2083,4.125,4.1667,446400],["1982-05-03",4.1667,4.2917,4.1667,4.2708,247200],["1982-05-04",4.2708,4.3333,4.2708,4.2708,341400],["1982-05-05",4.2708,4.2917,4.2083,4.2292,451800],["1982-05-06",4.2292,4.2917,4.1667,4.2083,364200],["1982-05-07",4.2083,4.3125,4.2083,4.25,445800],["1982-05-10",4.25,4.2708,4.2292,4.25,748800],["1982-05-11",4.25,4.4167,4.25,4.3542,310800],["1982-05-12",4.3542,4.375,4.2292,4.25,303600],["1982-05-13",4.3333,4.4792,4.3333,4.3542,909000],["1982-05-14",4.3542,4.5208,4.2917,4.5,1056000],["1982-05-17",4.4583,4.4583,4.3125,4.3333,407400],["1982-05-18",4.2917,4.2917,4.1458,4.1667,531000],["1982-05-19",4.1667,4.1667,4.1042,4.125,297600],["1982-05-20",4.125,4.1667,3.9792,4.0417,364200],["1982-05-21",4.0417,4.0833,3.9792,4.0833,238200],["1982-05-24",4.0833,4.125,4.0,4.1042,329400],["1982-05-25",4.1042,4.1667,4.0,4.0417,189600],["1982-05-26",4.0417,4.0417,3.8542,3.8542,425400],["1982-05-27",3.8542,3.9792,3.8542,3.8958,139800],["1982-05-28",3.8958,3.9167,3.875,3.9167,76800],["1982-06-01",3.9167,4.0208,3.8958,3.9583,260400],["1982-06-02",3.9583,4.0417,3.9375,4.0,294000],["1982-06-03",4.0,4.0417,4.0,4.0208,175200],["1982-06-04",4.0208,4.0208,3.7708,3.7708,186600],["1982-06-07",3.7708,3.8333,3.6875,3.8125,195000],["1982-06-08",3.8333,3.9167,3.8333,3.8333,103800],["1982-06-09",3.8333,3.8333,3.7292,3.7292,241200],["1982-06-10",3.7292,3.8125,3.7083,3.8125,395400],["1982-06-11",3.8542,4.0208,3.8542,4.0208,276600],["1982-06-14",4.0208,4.0208,3.9375,3.9583,61800],["1982-06-15",3.9167,3.9167,3.7708,3.7917,178200],["1982-06-16",3.7917,3.8958,3.7917,3.8542,303600],["1982-06-17",3.8542,3.8542,3.7917,3.8125,237000],["1982-06-18",3.8125,3.8125,3.7083,3.7292,168000],["1982-06-21",3.7292,3.7917,3.7083,3.75,200400],["1982-06-22",3.75,3.9583,3.75,3.9583,305400],["1982-06-23",3.9583,4.1667,3.9583,4.1667,331200],["1982-06-24",4.1458,4.1458,3.8958,3.8958,1025400],["1982-06-25",3.8958,3.9167,3.8333,3.8958,367800],["1982-06-28",3.8958,4.0417,3.8958,4.0,271200],["1982-06-29",4.0208,4.0625,4.0208,4.0417,240600],["1982-06-30",4.0417,4.125,4.0417,4.0417,306600],["1982-07-01",4.0417,4.0417,3.9167,3.9375,291600],["1982-07-02",3.9375,3.9375,3.875,3.8958,125400],["1982-07-06",3.8958,3.9375,3.8542,3.8958,153000],["1982-07-07",3.8958,3.9583,3.8958,3.9167,102600],["1982-07-08",3.9167,3.9167,3.75,3.8542,312000],["1982-07-09",3.8542,3.9583,3.8542,3.9167,154800],["1982-07-12",3.9375,4.0417,3.9375,3.9583,218400],["1982-07-13",4.0,4.25,4.0,4.2083,1624800],["1982-07-14",4.2083,4.375,4.2083,4.375,1278000],["1982-07-15",4.375,4.3958,4.2708,4.2917,1053600],["1982-07-16",4.2917,4.3958,4.2708,4.375,475800],["1982-07-19",4.375,4.4167,4.3333,4.3333,256200],["1982-07-20",4.3333,4.5,4.3125,4.5,693000],["1982-07-21",4.5,4.5208,4.4375,4.4583,537000],["1982-07-22",4.4583,4.5417,4.4583,4.5,443400],["1982-07-23",4.5,4.5417,4.5,4.5208,118800],["1982-07-26",4.5208,4.5208,4.4583,4.4583,284400],["1982-07-27",4.4583,4.4583,4.4167,4.4167,202200],["1982-07-28",4.4167,4.4792,4.4167,4.4583,306000],["1982-07-29",4.4583,4.5417,4.4375,4.5417,551400],["1982-07-30",4.4583,4.4583,4.2083,4.2083,185400],["1982-08-02",4.2292,4.3125,4.2292,4.2708,146400],["1982-08-03",4.2917,4.375,4.2917,4.3333,399000],["1982-08-04",4.2917,4.2917,4.1875,4.1875,313200],["1982-08-05",4.1667,4.1667,3.9375,3.9375,477000],["1982-08-06",3.9375,4.0,3.8542,3.875,1237800],["1982-08-09",3.8542,3.8542,3.75,3.8333,565200],["1982-08-10",3.8333,3.8333,3.7292,3.7292,337800],["1982-08-11",3.7292,3.7292,3.7083,3.7083,164400],["1982-08-12",3.7083,3.7083,3.5208,3.5417,561600],["1982-08-13",3.5,3.5,3.2708,3.5,766200],["1982-08-16",3.5,3.6667,3.5,3.5208,1517400],["1982-08-17",3.5208,4.0,3.4375,4.0,1431000],["1982-08-18",4.0,4.1667,3.7708,3.7708,1221000],["1982-08-19",3.7708,3.8333,3.7083,3.7917,547200],["1982-08-20",3.7917,4.0208,3.7917,4.0,414600],["1982-08-23",4.0,4.2917,3.9583,4.2708,935400],["1982-08-24",4.2708,4.3958,4.25,4.375,667200],["1982-08-25",4.375,4.7708,4.375,4.5417,1248600],["1982-08-26",4.6667,5.0833,4.6667,4.8333,2529000],["1982-08-27",4.8333,4.8333,4.6875,4.75,705000],["1982-08-30",4.75,5.0833,4.6875,5.0833,709800],["1982-08-31",5.0833,5.0833,4.9583,5.0417,985200],["1982-09-01",5.0417,5.125,4.7708,4.7917,766200],["1982-09-02",4.7917,5.0833,4.75,5.0625,516600],["1982-09-03",5.0625,5.2292,5.0625,5.1875,1462200],["1982-09-07",5.1875,5.1875,4.9583,5.0417,429000],["1982-09-08",5.0417,5.125,5.0208,5.0625,278400],["1982-09-09",5.0625,5.0833,4.7917,4.7917,703200],["1982-09-10",4.7917,4.875,4.6875,4.875,612600],["1982-09-13",4.875,4.9375,4.7917,4.8958,767400],["1982-09-14",4.9167,5.1667,4.9167,5.0417,654000],["1982-09-15",5.0417,5.1042,4.9583,4.9792,550200],["1982-09-16",4.9583,4.9583,4.875,4.8958,145200],["1982-09-17",4.8542,4.8542,4.625,4.6458,477600],["1982-09-20",4.6458,4.6458,4.5625,4.6458,688800],["1982-09-21",4.6458,4.8958,4.625,4.8958,474000],["1982-09-22",4.9167,5.1667,4.9167,4.9167,1085400],["1982-09-23",4.9167,5.0417,4.8542,5.0,515400],["1982-09-24",4.9375,4.9375,4.7292,4.75,446400],["1982-09-27",4.6458,4.6458,4.5625,4.6458,351000],["1982-09-28",4.6458,4.6458,4.5833,4.6042,579600],["1982-09-29",4.6042,4.6042,4.3125,4.4375,430800],["1982-09-30",4.4375,4.4583,4.3958,4.4375,297000],["1982-10-01",4.4375,4.5417,4.375,4.5,843600],["1982-10-04",4.4583,4.4583,4.375,4.4375,439800],["1982-10-05",4.4375,4.4375,4.4375,4.4375,0],["1982-10-06",4.5,4.8958,4.5,4.8958,345000],["1982-10-07",5.0625,5.25,5.0625,5.1042,1090800],["1982-10-08",5.1042,5.1458,5.0625,5.125,756600],["1982-10-11",5.125,5.3125,5.125,5.2292,832800],["1982-10-12",5.2292,5.2917,4.7083,4.9375,1287600],["1982-10-13",5.0208,5.2917,5.0208,5.2083,582000],["1982-10-14",5.1875,5.1875,5.1042,5.1458,374400],["1982-10-15",5.1458,5.4167,5.1042,5.2917,1502400],["1982-10-18",5.2917,5.5625,5.25,5.5417,651000],["1982-10-19",5.5417,5.6875,5.5417,5.625,609600],["1982-10-20",5.625,5.7917,5.5833,5.7917,419400],["1982-10-21",5.8958,6.0,5.8958,5.9792,837000],["1982-10-22",5.9792,6.1667,5.9792,6.125,506400],["1982-10-25",6.0833,6.0833,5.4583,5.5208,1797600],["1982-10-26",5.5208,5.8333,5.5,5.8333,638400],["1982-10-27",5.8333,5.875,5.7708,5.7917,380400],["1982-10-28",5.75,5.75,5.625,5.6562,108800],["1982-10-29",5.6562,6.1562,5.375,5.9375,436800],["1982-11-01",5.9375,6.0,5.8438,6.0,171200],["1982-11-02",6.0,6.3125,6.0,6.25,494400],["1982-11-03",6.25,6.8125,6.1562,6.7812,843600],["1982-11-04",6.875,7.0,6.875,6.9375,551600],["1982-11-05",6.9375,7.0,6.7812,6.875,317200],["1982-11-08",6.6562,6.6562,6.5,6.5625,270000],["1982-11-09",6.5625,6.75,6.5,6.625,229200],["1982-11-10",6.625,6.75,5.9688,6.0625,739600],["1982-11-11",6.0625,6.1562,5.9062,6.1562,659200],["1982-11-12",6.1562,6.2188,6.0938,6.1562,426000],["1982-11-15",6.1562,6.1875,6.0312,6.125,200000],["1982-11-16",6.0625,6.0625,5.6875,5.75,490000],["1982-11-17",5.8125,6.1562,5.8125,6.125,322400],["1982-11-18",6.125,6.125,6.0,6.0625,382000],["1982-11-19",6.0625,6.1875,5.8125,5.875,226000],["1982-11-22",5.875,5.9375,5.8125,5.8438,197200],["1982-11-23",5.8438,5.9375,5.7812,5.8125,328000],["1982-11-24",5.8125,5.9375,5.625,5.625,200000],["1982-11-26",5.625,5.75,5.625,5.6875,80400],["1982-11-29",5.6875,5.6875,5.4688,5.5938,625200],["1982-11-30",5.5938,6.25,5.5312,6.25,588000],["1982-12-01",6.25,6.4375,6.125,6.1875,471200],["1982-12-02",6.1875,6.1875,5.9375,5.9688,208000],["1982-12-03",5.9688,6.0,5.7812,5.8125,122800],["1982-12-06",5.8125,6.1562,5.6875,6.1562,465200],["1982-12-07",6.1562,6.5625,6.1562,6.3438,730800],["1982-12-08",6.3438,6.7812,6.25,6.3125,1228000],["1982-12-09",6.0625,6.0625,5.8125,5.875,501600],["1982-12-10",5.875,5.9062,5.7812,5.875,282800],["1982-12-13",5.875,5.9375,5.7812,5.9375,153200],["1982-12-14",5.9375,6.1875,5.8125,5.8125,431600],["1982-12-15",5.7812,5.7812,5.6875,5.75,568000],["1982-12-16",5.75,5.9688,5.75,5.9688,355600],["1982-12-17",5.9688,6.1875,5.9062,6.1875,516800],["1982-12-20",6.1875,6.2812,6.125,6.2188,342400],["1982-12-21",6.2188,6.5,6.0938,6.5,388000],["1982-12-22",6.5,6.875,6.4375,6.75,595600],["1982-12-23",6.75,6.7812,6.625,6.6562,268400],["1982-12-27",6.6562,6.6562,6.5,6.5938,310400],["1982-12-28",6.5938,6.625,6.3438,6.375,344800],["1982-12-29",6.3438,6.3438,6.2188,6.2188,354000],["1982-12-30",6.2188,6.3438,6.1562,6.3125,185600],["1982-12-31",6.3125,6.3438,6.2812,6.2812,160800],["1983-01-03",6.2812,6.4375,6.125,6.125,266400],["1983-01-04",6.125,6.25,6.0625,6.2188,186800],["1983-01-05",6.2188,6.2188,6.0625,6.0938,428800],["1983-01-06",6.0938,6.625,6.0625,6.5312,2500400],["1983-01-07",6.5312,6.875,6.5312,6.7812,884400],["1983-01-10",6.7812,6.9688,6.7188,6.9375,400000],["1983-01-11",6.9375,7.0,6.9062,6.9688,710400],["1983-01-12",6.9688,7.5,6.9375,7.25,945200],["1983-01-13",7.25,7.375,7.2188,7.2812,506800],["1983-01-14",7.5,8.0,7.5,8.0,1830800],["1983-01-17",8.1875,8.5312,8.1875,8.3438,1760800],["1983-01-18",8.3438,9.0,8.3125,8.9062,2094800],["1983-01-19",8.9062,8.9688,8.4375,8.6875,1423200],["1983-01-20",8.6875,8.9062,8.6875,8.875,630000],["1983-01-21",8.75,8.75,8.5,8.5625,581200],["1983-01-24",8.375,8.375,7.8438,7.9688,1315600],["1983-01-25",8.0625,8.5625,8.0625,8.3438,1105600],["1983-01-26",8.4062,8.5625,8.4062,8.5312,666800],["1983-01-27",8.5625,8.875,8.5625,8.7812,632400],["1983-01-28",8.7812,8.9062,8.6562,8.7812,444000],["1983-01-31",8.7812,9.0,8.6875,9.0,376000],["1983-02-01",9.0,9.4688,9.0,9.0,613600],["1983-02-02",8.9375,8.9375,8.6875,8.75,1158800],["1983-02-03",8.75,8.875,8.6875,8.875,623600],["1983-02-04",8.875,9.5,8.875,9.5,852800],["1983-02-07",9.5,9.5938,9.125,9.2188,734000],["1983-02-08",9.2188,9.25,8.6875,8.6875,861200],["1983-02-09",8.6875,8.75,8.1875,8.4375,711200],["1983-02-10",8.5625,8.8125,8.5625,8.75,510000],["1983-02-11",8.7812,8.9688,8.7812,8.7812,297200],["1983-02-14",8.8438,9.3125,8.8438,9.2188,451200],["1983-02-15",9.2188,9.5,9.1875,9.3438,849200],["1983-02-16",9.3438,9.375,9.0,9.0625,624800],["1983-02-17",9.0625,9.0625,8.6562,8.75,720800],["1983-02-18",8.8125,8.9688,8.8125,8.9375,581200],["1983-02-22",8.9375,9.0312,8.8125,8.875,301600],["1983-02-23",8.9375,9.4375,8.9375,9.4375,604000],["1983-02-24",9.4375,9.7188,9.375,9.6875,778400],["1983-02-25",9.6875,9.8125,9.3125,9.3125,768800],["1983-02-28",9.3125,9.3125,9.0625,9.125,462400],["1983-03-01",9.125,9.2812,9.0,9.0625,421200],["1983-03-02",9.0,9.0,8.5625,8.6562,1107600],["1983-03-03",8.6562,8.8125,8.625,8.6562,742400],["1983-03-04",8.6562,8.9062,8.5625,8.75,652400],["1983-03-07",8.75,8.75,8.625,8.7188,508400],["1983-03-08",8.7188,8.7188,8.375,8.4062,294000],["1983-03-09",8.4062,8.5,8.125,8.4375,660400],["1983-03-10",8.4375,8.625,8.25,8.2812,764400],["1983-03-11",8.2812,8.3438,8.0625,8.1562,390000],["1983-03-14",8.1875,8.5,8.1875,8.375,487600],["1983-03-15",8.5312,8.8438,8.5312,8.8125,567200],["1983-03-16",8.9062,9.125,8.9062,8.9688,414400],["1983-03-17",8.9688,9.0312,8.7812,8.7812,392400],["1983-03-18",8.8125,8.9375,8.8125,8.875,165200],["1983-03-21",8.9688,9.0312,8.8125,9.0,510800],["1983-03-22",8.7188,8.9688,8.5,8.5,328000],["1983-03-23",8.5,8.8125,8.4688,8.7188,427200],["1983-03-24",8.7188,8.7812,8.6562,8.7812,393200],["1983-03-25",8.9062,9.0625,8.75,8.875,210400],["1983-03-28",8.8438,9.0312,8.6562,8.6875,494800],["1983-03-29",8.5938,8.8438,8.3438,8.4375,778000],["1983-03-30",8.6562,8.8125,8.4688,8.75,417200],["1983-03-31",9.0,9.5625,8.3125,8.375,642400],["1983-04-04",8.25,8.3438,8.0,8.2812,772000],["1983-04-05",8.25,8.4688,8.1562,8.1562,603600],["1983-04-06",7.9688,8.0625,7.8125,7.875,1021200],["1983-04-07",7.8438,7.9375,7.75,7.9375,885600],["1983-04-08",8.0312,8.1562,7.875,8.1562,499200],["1983-04-11",8.2812,8.4688,8.2188,8.4062,713600],["1983-04-12",8.4062,8.5312,8.375,8.4375,716000],["1983-04-13",8.8438,9.1875,8.5625,8.9688,1886000],["1983-04-14",9.0312,9.4375,9.0312,9.4375,1116800],["1983-04-15",9.4375,9.5312,9.3438,9.4062,783600],["1983-04-18",9.3672,9.4688,9.1875,9.25,762800],["1983-04-19",9.1875,9.25,9.0,9.0938,350400],["1983-04-20",9.375,9.625,9.125,9.625,992000],["1983-04-21",9.5,9.7188,9.4688,9.4688,512000],["1983-04-22",9.4062,9.4062,9.2188,9.25,367600],["1983-04-25",9.0625,9.3125,8.8125,8.875,664400],["1983-04-26",9.1562,9.4375,8.875,9.4375,3200],["1983-04-27",9.4062,9.5312,9.25,9.375,364000],["1983-04-28",9.3438,9.4375,9.25,9.3125,266800],["1983-04-29",9.4062,9.5,9.3125,9.5,217200],["1983-05-02",9.4062,9.5,9.2812,9.375,541200],["1983-05-03",9.375,9.9062,9.375,9.8438,496000],["1983-05-04",10.2188,10.5,9.9375,10.4688,980400],["1983-05-05",10.8438,11.0625,10.625,10.9688,1366400],["1983-05-06",11.0,11.5938,10.9375,11.4688,775600],["1983-05-09",11.25,11.375,11.1562,11.3125,804800],["1983-05-10",11.3125,11.4375,11.3125,11.4375,870800],["1983-05-11",11.375,11.4375,11.25,11.2812,370800],["1983-05-12",11.25,11.2812,10.875,10.9688,385200],["1983-05-13",10.9688,11.5938,10.9688,11.5312,390400],["1983-05-16",11.4062,11.4688,11.25,11.3125,588000],["1983-05-17",11.375,11.4688,11.25,11.3125,324400],["1983-05-18",11.25,11.4688,11.25,11.3438,433200],["1983-05-19",11.2812,11.375,11.125,11.1875,392800],["1983-05-20",11.375,11.75,11.375,11.75,617200],["1983-05-23",11.9688,12.0,11.7188,11.9688,452000],["1983-05-24",12.125,12.6562,12.0625,12.5938,967200],["1983-05-25",12.9688,13.25,12.875,13.0938,1001200],["1983-05-26",13.0938,13.0938,12.4375,12.5,944400],["1983-05-27",12.5312,12.5938,12.3125,12.4062,317200],["1983-05-31",12.125,12.2188,12.0938,12.125,523600],["1983-06-01",12.1562,12.625,12.1562,12.625,830800],["1983-06-02",12.7188,13.125,12.5312,13.0938,608000],["1983-06-03",13.125,13.5,13.0938,13.4062,537200],["1983-06-06",13.375,13.6562,13.2812,13.625,552000],["1983-06-07",13.5625,13.625,13.2188,13.2188,438800],["1983-06-08",13.0625,13.2812,13.0312,13.1875,452800],["1983-06-09",13.1875,13.25,12.9688,13.0938,252800],["1983-06-10",13.125,13.25,13.0625,13.0625,76800],["1983-06-13",13.125,13.1562,12.75,12.9062,209200],["1983-06-14",12.8438,12.9375,12.6562,12.6562,204000],["1983-06-15",12.6562,13.0625,12.5938,13.0625,304800],["1983-06-16",13.25,13.8125,13.25,13.6562,292400],["1983-06-17",13.6875,13.7812,13.5312,13.6562,109200],["1983-06-20",13.625,13.6562,13.4062,13.4688,178800],["1983-06-21",13.5,13.5625,13.0938,13.5,333600],["1983-06-22",14.7188,14.8125,14.5938,14.6562,1033600],["1983-06-23",14.75,16.6562,14.6875,15.8125,1108400],["1983-06-24",15.875,16.0625,15.5,16.0625,683200],["1983-06-27",16.0625,16.2188,15.375,16.125,584800],["1983-06-28",16.125,16.625,15.25,15.25,1028400],["1983-06-29",15.5625,15.875,15.25,15.8438,1016800],["1983-06-30",15.9375,16.2188,15.9062,16.125,618400],["1983-07-01",16.1875,16.1875,15.9062,16.1562,177600],["1983-07-05",15.9375,15.9375,15.4688,15.7812,486000],["1983-07-06",15.7188,15.9375,15.6562,15.9062,338000],["1983-07-07",15.9062,16.1875,15.7812,16.0625,284800],["1983-07-08",16.0625,16.125,15.875,15.875,504000],["1983-07-11",15.8125,16.2188,15.8125,16.2188,459600],["1983-07-12",16.2812,16.4062,15.8125,15.9062,347200],["1983-07-13",15.6875,15.75,14.7812,15.4375,536400],["1983-07-14",15.4375,15.4844,14.7188,14.75,760800],["1983-07-15",14.75,14.8125,14.25,14.4375,417200],["1983-07-18",14.3125,14.3125,13.9375,14.0312,562800],["1983-07-19",14.1875,14.8125,14.1875,14.7188,430400],["1983-07-20",15.0625,15.75,15.0,15.75,392400],["1983-07-21",16.5,17.4375,16.4062,16.9688,1458800],["1983-07-22",16.5156,16.9062,16.125,16.2812,471200],["1983-07-25",16.1562,16.4688,16.125,16.4688,290400],["1983-07-26",16.4688,16.8438,16.4062,16.5625,506000],["1983-07-27",16.6562,16.6875,15.8438,15.9688,432000],["1983-07-28",15.9062,15.9375,14.7812,14.8438,357200],["1983-07-29",14.5938,14.875,14.5312,14.875,572400],["1983-08-01",14.75,15.2188,14.75,15.0,740000],["1983-08-02",15.0,15.125,14.6562,14.6562,240000],["1983-08-03",14.6875,14.7812,14.375,14.5,613200],["1983-08-04",14.5625,14.5625,13.9375,14.1875,332400],["1983-08-05",14.25,14.4062,14.0,14.1875,398000],["1983-08-08",14.0938,14.0938,13.875,14.0,229600],["1983-08-09",13.875,13.9375,13.0312,13.375,1116400],["1983-08-10",13.375,13.625,13.1562,13.4062,683200],["1983-08-11",13.5312,14.0625,13.5312,14.0,605600],["1983-08-12",14.0938,14.3438,14.0938,14.1875,264800],["1983-08-15",14.25,14.5312,14.25,14.2812,402000],["1983-08-16",14.3438,14.3438,13.3125,13.4688,1088400],["1983-08-17",13.5,13.5938,13.2812,13.5312,333200],["1983-08-18",13.5625,13.625,13.3125,13.3125,190800],["1983-08-19",13.3125,13.6875,13.0,13.6875,409600],["1983-08-22",13.9375,14.0938,12.8438,12.9688,598000],["1983-08-23",13.125,13.9375,13.125,13.75,342200],["1983-08-24",13.875,14.4375,13.3125,13.5,580400],["1983-08-25",13.625,14.0,13.3125,13.6875,332200],["1983-08-26",13.875,14.8125,13.75,14.625,475400],["1983-08-29",14.375,15.375,14.125,15.375,617800],["1983-08-30",15.375,15.625,15.0625,15.3125,558600],["1983-08-31",15.25,15.875,15.125,15.875,608800],["1983-09-01",16.0,16.0,15.25,15.4375,453600],["1983-09-02",15.4375,16.0,15.4375,16.0,442200],["1983-09-06",16.5,16.9375,16.25,16.4375,876400],["1983-09-07",16.4375,16.5,15.8125,16.0,587600],["1983-09-08",16.0,16.375,15.625,16.0,555200],["1983-09-09",16.0625,16.0625,15.0,15.1875,607800],["1983-09-12",15.875,15.875,14.5625,14.625,669600],["1983-09-13",14.5,14.75,14.0,14.6875,940600],["1983-09-14",14.4375,14.6875,14.25,14.375,495400],["1983-09-15",14.375,15.125,14.0,14.875,684800],["1983-09-16",14.8125,15.5625,14.8125,15.25,389800],["1983-09-19",15.4375,16.1875,15.3125,16.0,412200],["1983-09-20",16.0,16.375,15.6875,15.75,465200],["1983-09-21",15.75,15.875,15.625,15.75,466000],["1983-09-22",15.8125,16.25,15.75,16.125,1002600],["1983-09-23",16.0625,16.0625,14.8125,15.375,743600],["1983-09-26",15.5625,15.5625,14.625,15.0,939600],["1983-09-27",14.9375,15.3125,14.875,15.0625,846800],["1983-09-28",15.0625,15.9375,15.0625,15.875,651600],["1983-09-29",16.125,16.375,15.3125,15.3125,638200],["1983-09-30",15.5,15.5625,14.5,14.5,540600],["1983-10-03",14.625,15.0,14.5625,15.0,454000],["1983-10-04",15.1875,15.5,14.75,15.4375,801000],["1983-10-05",15.375,15.5625,15.375,15.5625,873000],["1983-10-06",15.6875,16.125,15.625,16.0625,620400],["1983-10-07",16.3125,16.3125,16.3125,16.3125,1584000],["1983-10-10",16.125,16.8125,16.0625,16.8125,819400],["1983-10-11",16.3125,16.625,15.8125,15.8125,748000],["1983-10-12",15.8125,16.1875,15.5,15.625,394000],["1983-10-13",15.6875,15.875,15.5,15.8125,397400],["1983-10-14",15.875,16.0,15.6875,16.0,208800],["1983-10-17",16.25,16.5625,16.0,16.4375,548800],["1983-10-18",16.3125,16.5,15.0,15.0625,523000],["1983-10-19",14.0,15.125,14.0,15.0625,2044000],["1983-10-20",15.25,15.4375,15.125,15.1875,568800],["1983-10-21",15.3125,15.3125,14.5,14.75,401600],["1983-10-24",14.5625,15.75,14.4375,15.625,786400],["1983-10-25",15.75,16.25,15.4375,15.625,604200],["1983-10-26",15.8125,15.9375,15.25,15.25,270200],["1983-10-27",15.125,15.375,15.0625,15.3125,321600],["1983-10-28",15.625,16.25,15.375,15.5,816600],["1983-10-31",15.6875,15.6875,14.875,15.0,493600],["1983-11-01",14.875,15.0,14.5,14.8125,680600],["1983-11-02",15.0,15.375,15.0,15.125,429400],["1983-11-03",15.0,15.125,14.5625,14.6875,356800],["1983-11-04",14.625,14.8125,14.5625,14.625,239800],["1983-11-07",14.5625,14.5625,13.8125,13.8125,846200],["1983-11-08",13.625,13.8125,13.375,13.375,715800],["1983-11-09",13.5625,14.8125,13.5625,14.75,616600],["1983-11-10",15.25,15.5,15.0625,15.375,822200],["1983-11-11",15.375,16.125,15.3125,16.125,771200],["1983-11-14",16.25,16.375,15.75,15.75,528400],["1983-11-15",16.0,16.25,15.6875,15.8125,708000],["1983-11-16",16.0,16.0,15.6875,15.875,276200],["1983-11-17",16.375,16.375,16.375,16.375,722600],["1983-11-18",16.375,16.8125,16.125,16.75,512000],["1983-11-21",16.8125,17.125,16.625,17.0625,580600],["1983-11-22",17.25,17.25,16.4375,16.5,407200],["1983-11-23",16.4375,16.4375,16.0,16.3125,292800],["1983-11-25",16.25,16.875,16.25,16.6875,142800],["1983-11-28",16.6875,16.8125,16.5625,16.6875,113800],["1983-11-29",16.6875,17.75,16.625,17.6875,846400],["1983-11-30",17.6875,17.6875,16.75,17.0,545800],["1983-12-01",16.9375,17.1875,16.6875,16.8125,505400],["1983-12-02",16.75,16.875,16.4375,16.875,1618400],["1983-12-05",16.8125,16.8125,16.4375,16.6875,248600],["1983-12-06",16.625,16.8125,16.3125,16.8125,257200],["1983-12-07",16.625,17.25,16.5,17.1875,423800],["1983-12-08",17.125,17.375,16.5,16.5625,555600],["1983-12-09",16.5625,16.75,16.125,16.375,1296000],["1983-12-12",16.375,16.625,16.25,16.625,425200],["1983-12-13",16.75,17.0,16.5,16.5,635600],["1983-12-14",16.625,16.6875,16.0,16.125,569200],["1983-12-15",16.125,16.3125,16.0,16.1875,553400],["1983-12-16",16.0,16.1875,15.8125,16.0,717400],["1983-12-19",16.1875,16.4375,16.0,16.0625,225000],["1983-12-20",16.1875,16.375,16.125,16.3125,216400],["1983-12-21",16.5,16.625,15.75,15.9375,610400],["1983-12-22",15.9375,16.5,15.875,16.125,487000],["1983-12-23",16.0625,16.25,16.0625,16.1875,206400],["1983-12-27",16.25,16.5625,16.25,16.5625,142400],["1983-12-28",16.5625,16.5625,16.25,16.375,112000],["1983-12-29",16.625,17.125,16.375,16.8125,712600],["1983-12-30",16.9375,17.125,16.8125,16.8125,246600],["1984-01-03",16.8125,17.125,16.75,16.875,341400],["1984-01-04",16.875,17.5625,16.8125,17.5625,649600],["1984-01-05",17.8125,18.125,17.5,17.75,1697000],["1984-01-06",17.75,18.4375,17.625,18.0,922000],["1984-01-09",18.5,18.75,18.1875,18.375,1091000],["1984-01-10",18.4375,18.5,17.8125,17.9375,765400],["1984-01-11",17.875,18.0,17.5,17.8125,531400],["1984-01-12",17.8125,18.625,17.6875,18.375,1699400],["1984-01-13",18.75,18.75,18.0,18.0,1534800],["1984-01-16",18.0625,18.5625,17.875,18.0,349800],["1984-01-17",17.8125,18.375,17.8125,18.375,317200],["1984-01-18",18.375,18.375,17.875,17.875,552200],["1984-01-19",17.9375,18.125,17.875,18.125,500000],["1984-01-20",18.125,18.125,17.5625,17.625,479200],["1984-01-23",17.5,17.5,17.125,17.1875,714000],["1984-01-24",17.125,17.5625,17.125,17.3125,408200],["1984-01-25",17.3125,17.5,16.5,16.625,437600],["1984-01-26",16.5,16.75,15.25,15.625,1930000],["1984-01-27",15.375,15.375,14.5,15.0625,1074200],["1984-01-30",15.125,15.125,14.0,14.5,1648600],["1984-01-31",14.625,14.6875,14.125,14.375,1048000],["1984-02-01",14.5625,14.75,13.875,14.1875,1261200],["1984-02-02",14.25,14.6875,13.8125,14.5625,1735600],["1984-02-03",14.5625,14.5625,14.0,14.25,632200],["1984-02-06",14.0,14.1875,13.25,13.375,879200],["1984-02-07",13.6875,14.125,13.1875,13.875,874400],["1984-02-08",13.9375,14.0,12.75,13.0,960800],["1984-02-09",12.875,13.9375,12.5625,13.5,1406600],["1984-02-10",13.625,13.75,12.8125,13.1875,1302800],["1984-02-13",13.25,13.375,12.8125,13.375,598000],["1984-02-14",13.5,13.9375,13.4375,13.9375,400600],["1984-02-15",13.9375,13.9375,13.5625,13.6875,420200],["1984-02-16",13.6875,14.0625,13.5,13.8125,514400],["1984-02-17",13.5625,13.9375,13.5,13.5,436200],["1984-02-21",13.625,13.9375,13.5625,13.875,317400],["1984-02-22",14.0,14.1875,13.8125,13.9375,534400],["1984-02-23",13.8125,13.8125,13.0,13.5,626600],["1984-02-24",13.625,14.9375,13.625,14.875,763600],["1984-02-27",15.0,15.125,14.5625,14.875,648400],["1984-02-28",14.75,14.75,14.0,14.1875,963600],["1984-02-29",14.25,14.5,13.875,14.125,472000],["1984-03-01",14.1875,14.75,14.125,14.5625,668200],["1984-03-02",14.875,15.25,14.375,14.5,1161800],["1984-03-05",14.625,14.6875,14.3125,14.625,146800],["1984-03-06",14.5,14.6875,13.625,13.75,452600],["1984-03-07",13.4375,13.625,13.1875,13.5625,1066800],["1984-03-08",13.5,14.0625,13.5,13.75,468600],["1984-03-09",13.8125,13.8125,13.5,13.75,537800],["1984-03-12",13.9375,14.6875,13.9375,14.625,556400],["1984-03-13",14.875,15.375,14.8125,15.0,1336800],["1984-03-14",14.9375,15.25,14.9375,14.9375,830000],["1984-03-15",14.9375,15.0625,14.8125,14.9375,470200],["1984-03-16",15.875,15.875,15.125,15.25,964600],["1984-03-19",15.125,15.125,14.75,14.875,392800],["1984-03-20",15.0,15.1875,14.75,14.875,619200],["1984-03-21",14.75,14.8125,14.4375,14.4375,514800],["1984-03-22",14.3125,14.375,14.0625,14.0625,362400],["1984-03-23",14.1875,14.3125,13.8125,13.9375,355600],["1984-03-26",13.8125,14.1875,13.625,14.125,473400],["1984-03-27",14.125,14.375,14.0,14.125,469400],["1984-03-28",14.125,14.8125,14.125,14.8125,517200],["1984-03-29",14.8125,14.8125,14.5,14.5625,190800],["1984-03-30",14.375,14.4375,14.25,14.25,340400],["1984-04-02",14.625,14.8125,14.4375,14.625,1224400],["1984-04-03",14.5625,14.8125,14.25,14.4375,683600],["1984-04-04",14.4375,14.625,13.75,13.8125,854400],["1984-04-05",13.875,14.0,13.375,13.375,863000],["1984-04-06",13.625,14.375,13.5,13.875,1213600],["1984-04-09",14.0,14.25,13.9375,14.25,671200],["1984-04-10",14.5,14.6875,14.4375,14.5625,547400],["1984-04-11",14.5,14.75,14.3125,14.3125,638400],["1984-04-12",14.4375,15.375,14.0,15.375,917600],["1984-04-13",15.25,15.6875,15.125,15.25,1391200],["1984-04-16",15.1875,15.9375,14.9375,15.875,1079000],["1984-04-17",16.0,16.5,15.8125,16.1875,1985600],["1984-04-18",16.375,16.6875,15.875,16.0625,1086800],["1984-04-19",16.0625,16.125,15.75,16.125,947600],["1984-04-23",16.0625,16.5,16.0625,16.125,895000],["1984-04-24",16.125,16.1875,15.6875,15.875,1047400],["1984-04-25",15.9375,16.3125,15.8125,16.1875,682800],["1984-04-26",16.3125,16.8125,16.3125,16.75,1031200],["1984-04-27",16.75,17.25,16.625,17.125,1322000],["1984-04-30",17.1875,17.4375,17.0625,17.1875,941000],["1984-05-01",17.25,17.4375,17.0625,17.375,716600],["1984-05-02",17.3125,17.6875,17.125,17.3125,889000],["1984-05-03",17.25,17.4375,16.6875,17.0,781400],["1984-05-04",16.875,16.9375,16.0,16.125,1146600],["1984-05-07",16.0,16.1875,15.875,16.0625,648400],["1984-05-08",16.125,16.625,16.0,16.625,635400],["1984-05-09",16.5625,16.875,16.4375,16.625,1161000],["1984-05-10",16.625,16.875,16.5,16.6875,722000],["1984-05-11",16.5625,16.625,16.25,16.5625,568000],["1984-05-14",16.4375,16.625,16.25,16.625,441400],["1984-05-15",16.5,16.9375,16.375,16.8125,716600],["1984-05-16",16.75,16.875,16.4375,16.4375,285400],["1984-05-17",16.25,16.3125,15.625,15.75,785200],["1984-05-18",15.625,15.75,15.25,15.5,718600],["1984-05-21",15.4375,15.6875,15.0,15.1875,940000],["1984-05-22",15.1875,15.375,14.8125,15.375,456800],["1984-05-23",15.4375,15.6875,15.3125,15.4375,478400],["1984-05-24",15.375,15.4375,14.75,15.25,990400],["1984-05-25",15.0625,15.5625,15.0625,15.4375,447600],["1984-05-29",15.625,15.6875,15.1875,15.3125,276200],["1984-05-30",15.375,16.375,14.8125,15.75,1183400],["1984-05-31",15.75,16.0,15.375,15.8125,559600],["1984-06-01",16.0,16.25,15.9375,16.1875,754200],["1984-06-04",16.375,16.5,15.875,15.9375,761000],["1984-06-05",15.875,16.1875,15.6875,16.0,790400],["1984-06-06",16.0,16.5,15.875,16.5,445000],["1984-06-07",16.3125,16.625,16.125,16.5625,536600],["1984-06-08",16.375,16.5625,16.25,16.3125,293800],["1984-06-11",16.25,16.375,15.5,15.625,612400],["1984-06-12",15.25,15.5625,15.0,15.5625,536400],["1984-06-13",15.8125,15.875,15.25,15.375,501400],["1984-06-14",15.25,15.25,14.0625,14.25,3389000],["1984-06-15",14.5,14.6875,14.25,14.6875,837800],["1984-06-18",14.6875,15.5,14.5,15.5,933200],["1984-06-19",15.5,15.6875,15.25,15.25,877000],["1984-06-20",15.0,16.0,14.9375,16.0,1016600],["1984-06-21",16.0,16.4375,15.875,15.9375,1870200],["1984-06-22",15.9375,16.3125,15.625,16.0,838000],["1984-06-25",16.0625,16.1875,15.75,15.75,325600],["1984-06-26",15.75,15.75,15.0,15.0625,883200],["1984-06-27",15.25,15.375,14.8125,15.0,887600],["1984-06-28",15.0,15.5,15.0,15.375,514400],["1984-06-29",15.5,15.8125,15.375,15.375,432800],["1984-07-02",15.375,15.5,15.0625,15.1875,404000],["1984-07-03",15.3125,15.5,15.25,15.4375,324600],["1984-07-05",15.3125,15.4375,15.125,15.125,249200],["1984-07-06",15.25,15.625,14.9375,15.25,833600],["1984-07-09",15.3125,15.5625,15.1875,15.4375,685800],["1984-07-10",15.5,15.8125,15.5,15.5625,869200],["1984-07-11",15.5625,15.75,15.125,15.125,696000],["1984-07-12",15.25,15.25,14.0,14.5625,1725800],["1984-07-13",14.875,14.875,14.5625,14.75,934400],["1984-07-16",14.75,14.9375,14.375,14.9375,532800],["1984-07-17",14.875,15.0625,14.75,14.875,544400],["1984-07-18",14.9375,15.0,14.5625,14.75,941800],["1984-07-19",14.625,14.625,13.1875,13.3125,1932800],["1984-07-20",13.5,13.75,13.25,13.3125,1329200],["1984-07-23",13.0625,13.3125,12.9375,13.125,893600],["1984-07-24",13.25,13.4375,12.6875,12.8125,491400],["1984-07-25",12.75,13.625,12.5625,13.4375,978800],["1984-07-26",13.6875,14.1875,13.5625,14.125,796200],["1984-07-27",14.125,14.875,14.125,14.75,995800],["1984-07-30",14.6875,14.875,14.0625,14.125,335600],["1984-07-31",14.125,14.625,14.125,14.5,430200],["1984-08-01",14.5,15.3125,14.5,15.3125,1007800],["1984-08-02",15.5625,16.0625,15.4375,15.875,1717800],["1984-08-03",18.3125,18.3125,16.875,17.5625,4924000],["1984-08-06",17.625,18.0625,17.3125,17.625,2302000],["1984-08-07",17.4375,17.9375,17.125,17.6875,1343000],["1984-08-08",17.75,17.875,17.3125,17.3125,1068400],["1984-08-09",17.3125,19.0,17.25,18.875,2124000],["1984-08-10",19.125,19.25,18.125,18.1875,2220000],["1984-08-13",18.125,19.125,18.0,19.0,883200],["1984-08-14",19.0,19.125,18.375,18.4375,859000],["1984-08-15",18.3125,18.75,18.125,18.5,1054000],["1984-08-16",18.5625,19.375,18.5625,19.0625,1225600],["1984-08-17",19.375,19.4375,19.125,19.375,984200],["1984-08-20",19.3125,19.5625,19.1875,19.5625,712800],["1984-08-21",19.5,20.25,19.5,20.25,1612600],["1984-08-22",20.125,20.3125,19.5625,19.75,1049400],["1984-08-23",19.75,20.5,19.6875,20.5,876200],["1984-08-24",20.375,20.5625,20.125,20.375,763400],["1984-08-27",20.125,20.125,19.75,20.0,594200],["1984-08-28",20.0,20.25,20.0,20.1875,614200],["1984-08-29",20.25,20.4375,20.25,20.3125,466400],["1984-08-30",20.25,20.375,19.9375,19.9375,427800],["1984-08-31",19.625,19.875,19.375,19.6875,490000],["1984-09-04",19.5,19.5625,19.125,19.4375,377600],["1984-09-05",19.3125,19.625,19.1875,19.5625,356400],["1984-09-06",19.6875,19.875,19.625,19.75,456400],["1984-09-07",19.6875,19.75,18.6875,19.0625,713400],["1984-09-10",18.8125,19.1875,18.3125,19.0,1387200],["1984-09-11",19.3125,19.6875,19.1875,19.375,836800],["1984-09-12",19.3125,19.4375,18.5,18.75,843800],["1984-09-13",18.6875,19.4375,18.0,19.4375,2306000],["1984-09-14",19.75,20.0,19.5,19.75,1400800],["1984-09-17",19.6875,20.1875,19.6875,20.125,689800],["1984-09-18",19.875,19.875,19.5,19.625,890600],["1984-09-19",19.5625,19.5625,18.1875,18.5,1194800],["1984-09-20",18.5,18.8125,18.25,18.75,1439000],["1984-09-21",18.75,19.125,18.5625,18.625,987800],["1984-09-24",18.5625,18.6875,18.3125,18.3125,560200],["1984-09-25",18.375,18.375,18.125,18.3125,488400],["1984-09-26",18.375,18.5625,17.75,17.875,935800],["1984-09-27",17.25,17.6875,17.1875,17.5625,2224000],["1984-09-28",17.4375,17.75,17.25,17.375,728000],["1984-10-01",17.125,17.25,16.75,16.8125,468000],["1984-10-02",16.8125,17.1875,16.5,16.5,830600],["1984-10-03",16.5,17.375,16.1875,17.25,1493400],["1984-10-04",17.25,17.6875,17.125,17.3125,792400],["1984-10-05",17.125,17.25,16.5,16.5625,1550600],["1984-10-08",16.5625,16.625,16.0,16.25,1114200],["1984-10-09",16.6875,16.6875,16.3125,16.5,1021400],["1984-10-10",16.6875,17.875,16.5,17.8125,1532200],["1984-10-11",17.625,17.625,17.0,17.1875,1738800],["1984-10-12",17.1875,17.625,17.1875,17.375,1025400],["1984-10-15",17.375,17.9375,17.375,17.8125,888200],["1984-10-16",17.8125,17.8125,17.4375,17.5,562200],["1984-10-17",17.375,17.4375,17.125,17.3125,724400],["1984-10-18",17.3125,18.3125,17.3125,18.3125,1431600],["1984-10-19",18.6875,18.6875,17.875,18.0625,1599000],["1984-10-22",18.0,18.25,17.6875,17.75,497600],["1984-10-23",17.9375,18.375,17.875,18.3125,828000],["1984-10-24",18.25,18.4375,17.625,17.75,1363000],["1984-10-25",17.625,17.625,16.4375,16.5625,2358000],["1984-10-26",15.5,15.75,15.3125,15.5625,3148000],["1984-10-29",15.625,16.0,15.5625,15.625,713000],["1984-10-30",15.75,16.3125,15.75,16.1875,990400],["1984-10-31",16.25,16.3125,16.0,16.0,627000],["1984-11-01",16.125,16.1875,15.25,15.3125,1136200],["1984-11-02",15.4375,15.4375,14.5625,14.8125,2832000],["1984-11-05",14.875,15.1875,14.6875,15.1875,1199600],["1984-11-06",15.1875,15.75,15.1875,15.75,1187800],["1984-11-07",15.6875,15.6875,15.3125,15.5,1415200],["1984-11-08",15.375,15.8125,15.1875,15.75,950000],["1984-11-09",16.0,16.0625,15.5,15.5625,797600],["1984-11-12",15.5625,15.625,15.3125,15.625,660800],["1984-11-13",15.4375,15.5,15.1875,15.1875,991200],["1984-11-14",15.125,15.25,14.8125,15.0,1082400],["1984-11-15",14.875,15.125,14.75,14.875,1204600],["1984-11-16",14.875,15.0,14.5625,14.5625,609200],["1984-11-19",14.5625,14.6875,14.3125,14.5,886800],["1984-11-20",14.6875,14.8125,14.5,14.6875,664000],["1984-11-21",14.5625,14.5625,13.6875,14.3125,1498600],["1984-11-23",14.3125,14.5,14.0625,14.0625,503400],["1984-11-26",14.25,14.5,14.125,14.25,869400],["1984-11-27",14.25,14.4375,14.0625,14.0625,1202800],["1984-11-28",13.8125,13.875,13.5,13.5,982200],["1984-11-29",13.5,13.8125,13.3125,13.8125,865800],["1984-11-30",13.625,14.0625,13.625,13.875,470600],["1984-12-03",13.75,14.125,13.5,14.125,325000],["1984-12-04",14.0,14.4375,14.0,14.25,901200],["1984-12-05",14.125,14.25,13.875,14.125,869600],["1984-12-06",14.0625,14.8125,14.0625,14.5,1192800],["1984-12-07",14.625,14.875,14.4375,14.4375,974000],["1984-12-10",14.25,14.3125,13.75,13.8125,912600],["1984-12-11",13.8125,13.875,13.125,13.5,832400],["1984-12-12",13.5,13.5625,13.3125,13.4375,669000],["1984-12-13",13.375,13.4375,12.6875,12.75,1285400],["1984-12-14",12.75,13.4375,12.6875,13.0,1173600],["1984-12-17",12.9375,13.0625,12.75,13.0625,570400],["1984-12-18",13.3125,14.1875,13.3125,14.1875,1679600],["1984-12-19",14.375,15.25,14.0625,14.625,2976000],["1984-12-20",14.375,14.5625,14.1875,14.25,1157200],["1984-12-21",14.375,14.5,13.8125,14.5,589000],["1984-12-24",14.625,15.0,14.5625,14.875,633200],["1984-12-26",14.875,14.9375,14.8125,14.9375,178600],["1984-12-27",14.875,15.125,14.6875,14.6875,636400],["1984-12-28",14.6875,14.875,14.5625,14.8125,413200],["1984-12-31",14.8125,14.875,14.6875,14.75,298000],["1985-01-02",14.6875,14.6875,14.375,14.5,435800],["1985-01-03",14.5,14.8125,14.3125,14.4375,821200],["1985-01-04",14.375,14.6875,14.3125,14.5,710000],["1985-01-07",14.625,14.6875,14.1875,14.3125,579800],["1985-01-08",14.3125,14.375,13.1875,13.4375,2018000],["1985-01-09",13.5625,14.5,13.5625,14.1875,1522800],["1985-01-10",14.3125,15.0,14.125,15.0,875400],["1985-01-11",15.0625,15.375,14.9375,15.25,1955600],["1985-01-14",15.375,16.25,15.375,16.125,1833400],["1985-01-15",16.1875,16.625,16.125,16.3125,1941000],["1985-01-16",16.375,16.5,16.125,16.375,1452200],["1985-01-17",16.4375,16.5625,15.9375,16.0,805200],["1985-01-18",16.125,16.25,16.0,16.0625,420200],["1985-01-21",16.125,16.75,16.125,16.6875,912200],["1985-01-22",17.0,17.1875,16.9375,16.9375,1765600],["1985-01-23",16.9375,17.5625,16.8125,17.5,1217000],["1985-01-24",17.625,17.8125,17.1875,17.1875,1398200],["1985-01-25",17.25,17.5625,17.0,17.375,1068600],["1985-01-28",17.5,17.625,17.1875,17.25,544400],["1985-01-29",17.125,17.75,16.8125,17.75,955400],["1985-01-30",18.0,18.1875,17.6875,17.9375,1412000],["1985-01-31",17.8125,17.8125,17.375,17.5625,1009400],["1985-02-01",17.3125,17.375,17.125,17.3125,731200],["1985-02-04",17.3125,17.875,17.25,17.6875,618200],["1985-02-05",17.9375,18.0625,17.5625,17.6875,871400],["1985-02-06",17.8125,17.8125,17.375,17.375,613800],["1985-02-07",17.4375,17.625,17.3125,17.4375,426200],["1985-02-08",17.5,17.5,17.125,17.25,899200],["1985-02-11",17.3125,17.6875,17.25,17.4375,427000],["1985-02-12",17.4375,17.75,17.3125,17.5625,563200],["1985-02-13",17.375,18.0,17.1875,17.9375,1384400],["1985-02-14",17.8125,17.9375,17.1875,17.1875,850200],["1985-02-15",17.0625,17.25,16.25,16.5625,1214200],["1985-02-19",16.5625,16.625,16.125,16.3125,944400],["1985-02-20",16.3125,16.9375,16.3125,16.875,763400],["1985-02-21",16.6875,16.8125,16.625,16.8125,501000],["1985-02-22",16.75,16.75,16.3125,16.4375,1111600],["1985-02-25",16.3125,16.3125,15.8125,16.0,938400],["1985-02-26",16.0,16.875,16.0,16.75,809200],["1985-02-27",16.625,16.9375,16.375,16.5,990400],["1985-02-28",16.4375,16.6875,16.4375,16.625,287000],["1985-03-01",16.6875,17.0,16.625,16.6875,774400],["1985-03-04",16.8125,16.8125,16.1875,16.25,702200],["1985-03-05",16.3125,16.4375,15.9375,16.1875,1173800],["1985-03-06",16.1875,16.1875,15.75,15.8125,1006000],["1985-03-07",15.6875,16.125,15.625,15.875,710400],["1985-03-08",15.875,16.1875,15.875,16.0,668600],["1985-03-11",16.0625,16.1875,15.9375,16.0625,495000],["1985-03-12",16.125,16.4375,16.0,16.25,442800],["1985-03-13",16.375,16.375,15.5,15.5,1779400],["1985-03-14",15.3125,15.5625,15.125,15.25,1375400],["1985-03-15",15.0625,15.5,15.0625,15.25,734200],["1985-03-18",15.5,15.75,15.4375,15.625,814800],["1985-03-19",15.8125,16.8125,15.75,16.6875,715400],["1985-03-20",16.8125,16.8125,16.0,16.0,1451800],["1985-03-21",16.125,16.3125,15.8125,15.9375,845800],["1985-03-22",16.0,16.125,15.5625,15.8125,689000],["1985-03-25",15.5,15.875,15.375,15.8125,359400],["1985-03-26",15.625,15.875,15.5,15.8125,484000],["1985-03-27",15.75,16.5,15.6875,16.3125,1022800],["1985-03-28",16.4375,16.75,16.375,16.5,1058200],["1985-03-29",16.5625,16.6875,16.5,16.6875,454600],["1985-04-01",16.8125,16.875,16.6875,16.875,322400],["1985-04-02",16.875,17.0,16.5,16.5,596200],["1985-04-03",16.5,16.5,15.75,15.9375,364800],["1985-04-04",15.8125,15.9375,15.25,15.625,438200],["1985-04-08",15.75,15.8125,15.375,15.625,268400],["1985-04-09",15.5625,15.6875,15.25,15.375,363800],["1985-04-10",15.375,15.6875,15.375,15.5625,708600],["1985-04-11",16.0,16.0625,15.75,15.75,628000],["1985-04-12",15.75,15.8125,15.0625,15.25,821000],["1985-04-15",15.0625,15.625,15.0625,15.375,606600],["1985-04-16",15.3125,15.625,15.25,15.4375,804000],["1985-04-17",15.375,15.6875,15.375,15.625,515800],["1985-04-18",15.75,15.875,14.9375,14.9375,1144200],["1985-04-19",14.9375,15.0625,14.625,15.0,952400],["1985-04-22",14.9375,15.125,14.25,14.3125,1990600],["1985-04-23",14.3125,14.8125,14.0,14.625,978200],["1985-04-24",14.6875,14.6875,14.375,14.5625,380800],["1985-04-25",14.5625,14.8125,14.4375,14.75,542200],["1985-04-26",14.75,14.75,14.3125,14.5,845800],["1985-04-29",14.4375,14.4375,13.625,13.625,859600],["1985-04-30",13.625,14.0,13.5,13.9375,712000],["1985-05-01",13.875,14.0625,13.3125,13.4375,1162800],["1985-05-02",13.5,13.75,13.5,13.6875,648800],["1985-05-03",13.875,14.0625,13.75,14.0,671800],["1985-05-06",13.6875,13.75,13.375,13.375,454200],["1985-05-07",13.4375,14.125,13.25,13.9375,1367600],["1985-05-08",13.8125,14.3125,13.8125,14.25,332000],["1985-05-09",14.25,15.0,14.25,14.6875,1257600],["1985-05-10",15.0,15.125,14.75,15.125,1773800],["1985-05-13",15.0625,15.0625,14.25,14.25,798600],["1985-05-14",14.4375,14.5,13.5625,14.0,812400],["1985-05-15",14.0,14.4375,14.0,14.125,485000],["1985-05-16",14.25,14.625,14.25,14.5625,404000],["1985-05-17",14.5,14.8125,14.375,14.625,469000],["1985-05-20",14.875,15.0,14.625,14.875,890000],["1985-05-21",14.8125,14.8125,14.375,14.5,595400],["1985-05-22",14.375,14.5,14.125,14.375,435000],["1985-05-23",14.3125,14.4375,14.25,14.25,411800],["1985-05-24",14.3125,14.6875,14.3125,14.625,494200],["1985-05-28",14.625,14.6875,14.3125,14.375,271800],["1985-05-29",14.375,14.375,13.6875,13.875,762400],["1985-05-30",13.875,13.875,13.0,13.3125,1630000],["1985-05-31",13.3125,13.6875,13.25,13.25,952600],["1985-06-03",13.3125,13.4375,12.6875,13.0625,847600],["1985-06-04",13.0625,13.375,12.8125,13.3125,1191400],["1985-06-05",13.1875,13.25,12.5625,12.5625,1218400],["1985-06-06",12.25,13.0,12.0625,13.0,1540600],["1985-06-07",12.9375,13.1875,12.75,13.125,835600],["1985-06-10",13.0,13.8125,12.8125,13.75,893200],["1985-06-11",13.6875,13.8125,13.375,13.4375,1505200],["1985-06-12",13.3125,13.375,12.9375,13.0,1361400],["1985-06-13",12.875,13.0,12.25,12.4375,1756400],["1985-06-14",12.375,12.375,11.625,12.0,1962000],["1985-06-17",11.8125,11.9375,11.5,11.75,1085600],["1985-06-18",11.875,11.9375,11.0625,11.3125,911800],["1985-06-19",11.3125,11.875,11.1875,11.5,2160000],["1985-06-20",11.375,11.875,11.375,11.875,489200],["1985-06-21",12.3125,12.375,11.8125,12.3125,792800],["1985-06-24",12.3125,13.125,12.125,13.0,1325400],["1985-06-25",13.125,13.5,12.8125,12.875,1555800],["1985-06-26",12.875,13.0625,12.8125,12.875,518000],["1985-06-27",13.0,13.375,13.0,13.375,704000],["1985-06-28",13.4375,13.4375,13.0,13.0,788800],["1985-07-01",13.0625,13.5625,12.9375,13.5625,560600],["1985-07-02",13.5,13.75,13.3125,13.375,879000],["1985-07-03",13.375,13.4375,12.875,13.0,618600],["1985-07-05",13.1875,13.3125,13.125,13.125,196200],["1985-07-08",13.1875,13.1875,12.75,12.8125,255600],["1985-07-09",12.6875,12.75,12.375,12.4375,466600],["1985-07-10",12.5,13.3125,12.5,13.25,800200],["1985-07-11",13.1875,13.5,13.0,13.4375,794400],["1985-07-12",13.4375,13.875,13.1875,13.25,566800],["1985-07-15",13.25,13.4375,13.0,13.0,957200],["1985-07-16",13.125,14.0,13.125,13.9375,1219200],["1985-07-17",14.4375,15.0,14.3125,14.5,2080000],["1985-07-18",14.375,14.6875,14.1875,14.5,1115600],["1985-07-19",14.375,14.875,14.375,14.875,1179600],["1985-07-22",14.75,14.8125,14.3125,14.3125,977200],["1985-07-23",14.8125,15.375,14.6875,14.6875,2180000],["1985-07-24",14.6875,15.0,14.5625,14.75,817200],["1985-07-25",14.6875,15.0,14.5625,14.875,750800],["1985-07-26",14.75,15.0625,14.75,14.9375,886000],["1985-07-29",15.0,15.0,14.4375,14.5,544600],["1985-07-30",14.4375,14.875,14.4375,14.5625,849600],["1985-07-31",14.5625,14.9375,14.5625,14.875,736600],["1985-08-01",15.0,15.375,15.0,15.1875,916000],["1985-08-02",15.25,15.4375,15.125,15.25,591200],["1985-08-05",15.0625,15.0625,14.6875,14.875,535200],["1985-08-06",14.875,14.9375,14.4375,14.5,906000],["1985-08-07",14.4375,14.75,14.4375,14.625,487800],["1985-08-08",14.5625,14.9375,14.5625,14.875,614600],["1985-08-09",14.875,14.875,14.375,14.4375,693800],["1985-08-12",14.375,14.375,13.625,13.875,1443800],["1985-08-13",13.875,14.125,13.8125,13.9375,454400],["1985-08-14",14.0625,14.375,14.0,14.375,540200],["1985-08-15",14.3125,14.375,13.9375,14.0,297800],["1985-08-16",13.9375,14.1875,13.9375,14.1875,229600],["1985-08-19",14.3125,14.375,14.1875,14.3125,287200],["1985-08-20",14.3125,14.5625,14.125,14.5,795600],["1985-08-21",14.5,14.5,14.3125,14.4375,496800],["1985-08-22",14.3125,14.375,13.875,14.0,462800],["1985-08-23",14.0,14.0,13.75,13.8125,355200],["1985-08-26",13.75,13.75,13.375,13.375,642800],["1985-08-27",13.4375,13.8125,13.4375,13.75,551600],["1985-08-28",13.8125,13.9375,13.625,13.9375,515400],["1985-08-29",13.8125,13.875,13.6875,13.6875,405600],["1985-08-30",13.75,13.75,13.25,13.25,295600],["1985-09-03",13.25,13.5,13.125,13.1875,777400],["1985-09-04",13.25,13.25,12.9375,13.0625,795600],["1985-09-05",13.0625,13.125,12.8125,13.0,571600],["1985-09-06",13.0625,13.5,13.0625,13.5,674400],["1985-09-09",13.5,13.6875,13.3125,13.5625,577000],["1985-09-10",13.5625,13.5625,12.5,12.625,879400],["1985-09-11",12.625,12.9375,12.625,12.6875,962000],["1985-09-12",12.75,13.3125,12.75,12.875,889800],["1985-09-13",13.0,13.125,12.5625,13.125,777600],["1985-09-16",13.25,13.4375,13.1875,13.25,450000],["1985-09-17",13.1875,13.1875,12.8125,13.0,497200],["1985-09-18",13.0,13.75,13.0,13.5625,825600],["1985-09-19",13.875,14.0625,13.6875,13.8125,1410000],["1985-09-20",13.8125,13.8125,13.375,13.5,670200],["1985-09-23",14.0,14.125,13.5,13.5,777400],["1985-09-24",13.5,13.625,13.0625,13.125,396000],["1985-09-25",13.125,13.1875,12.8125,13.125,406800],["1985-09-26",13.0,13.4375,12.9375,13.4375,533200],["1985-09-30",13.4375,13.5,12.875,13.125,436000],["1985-10-01",13.0,13.0,12.625,12.9375,686200],["1985-10-02",12.9375,12.9375,12.125,12.125,1074600],["1985-10-03",12.25,12.5625,12.125,12.3125,554400],["1985-10-04",12.1875,12.3125,11.9375,12.125,655400],["1985-10-07",12.125,12.5,12.125,12.3125,377400],["1985-10-08",12.125,12.25,11.5625,11.625,1556800],["1985-10-09",12.0,12.3125,11.625,11.625,759600],["1985-10-10",11.6875,11.9375,11.0,11.9375,1214400],["1985-10-11",11.875,12.3125,11.8125,12.0625,751400],["1985-10-14",12.125,12.6875,12.125,12.6875,745000],["1985-10-15",12.625,12.6875,12.1875,12.375,1018000],["1985-10-16",12.375,12.625,12.1875,12.625,322400],["1985-10-17",12.5625,12.5625,12.25,12.375,1294600],["1985-10-18",12.4375,12.5,12.25,12.3125,698000],["1985-10-21",12.3125,12.375,12.0625,12.1875,1155600],["1985-10-22",12.25,12.5625,12.125,12.3125,1019800],["1985-10-23",12.3125,12.3125,12.125,12.1875,404000],["1985-10-24",12.625,12.75,12.4375,12.5,1537000],["1985-10-25",12.5,12.5,12.0625,12.0625,640600],["1985-10-28",11.8125,11.875,11.625,11.8125,916400],["1985-10-29",11.875,12.125,11.8125,11.9375,600800],["1985-10-30",12.0,12.0625,11.625,11.75,840800],["1985-10-31",11.8125,11.8125,11.625,11.6875,357000],["1985-11-01",11.75,12.0625,11.6875,12.0625,434200],["1985-11-04",11.875,11.875,11.4375,11.5,690600],["1985-11-05",11.375,11.6875,11.375,11.625,809000],["1985-11-06",11.6875,12.375,11.6875,12.375,1831200],["1985-11-07",12.25,12.4375,12.1875,12.3125,834200],["1985-11-08",12.3125,12.375,12.125,12.25,397800],["1985-11-11",12.3125,12.4375,12.0625,12.375,570800],["1985-11-12",12.4375,12.75,12.375,12.5,1716800],["1985-11-13",12.5,12.625,12.375,12.5,367600],["1985-11-14",12.5,12.9375,12.5,12.9375,902600],["1985-11-15",12.8125,13.25,12.75,13.0,1467200],["1985-11-18",13.0,13.0625,12.8125,12.9375,787600],["1985-11-19",13.125,13.875,12.8125,13.625,1943200],["1985-11-20",13.8125,13.8125,13.3125,13.3125,1829000],["1985-11-21",13.5,13.75,13.375,13.5,1118800],["1985-11-22",13.4375,13.5625,13.375,13.5,715400],["1985-11-25",13.375,13.375,13.125,13.1875,316000],["1985-11-26",13.25,13.5,13.25,13.375,475600],["1985-11-27",13.375,13.8125,13.375,13.75,1197000],["1985-11-29",13.8125,13.9375,13.625,13.9375,690000],["1985-12-02",13.875,13.875,13.5,13.6875,489200],["1985-12-03",13.6875,14.0625,13.5625,14.0625,1103200],["1985-12-04",14.0625,14.8125,14.0,14.75,1691200],["1985-12-05",15.0,15.125,14.5,14.5,2140000],["1985-12-06",14.5,14.9375,14.4375,14.9375,713600],["1985-12-09",15.0,15.1875,14.875,15.0625,888400],["1985-12-10",15.125,15.375,15.0625,15.1875,792400],["1985-12-11",15.1875,15.5625,15.125,15.375,990200],["1985-12-12",15.25,15.375,14.6875,14.9375,1194000],["1985-12-13",14.9375,15.1875,14.75,14.75,1118800],["1985-12-16",14.875,15.1875,14.8125,14.875,1546600],["1985-12-17",14.9375,14.9375,14.5625,14.625,931000],["1985-12-18",14.5625,14.6875,14.25,14.4375,303400],["1985-12-19",14.5,14.625,14.4375,14.5625,735400],["1985-12-20",14.5,14.5625,14.3125,14.4375,332000],["1985-12-23",14.4375,14.4375,14.0625,14.125,332400],["1985-12-24",14.0,14.3125,14.0,14.25,325000],["1985-12-26",14.25,14.5625,14.25,14.5,506800],["1985-12-27",14.5,14.625,14.375,14.625,852600],["1985-12-30",14.625,14.6875,14.375,14.5,363600],["1985-12-31",14.5,14.5625,14.3125,14.5,751200],["1986-01-02",14.4375,14.625,14.3125,14.4375,546200],["1986-01-03",14.375,14.4375,14.1875,14.375,402200],["1986-01-06",14.4375,14.4375,13.875,14.0,537000],["1986-01-07",14.125,14.5625,14.125,14.5,1047600],["1986-01-08",14.4375,14.4375,13.375,13.4375,625400],["1986-01-09",13.625,13.8125,13.5,13.75,718800],["1986-01-10",13.8125,13.9375,13.4375,13.5,594800],["1986-01-13",13.375,13.375,13.1875,13.375,447200],["1986-01-14",13.6875,13.8125,13.625,13.8125,578200],["1986-01-15",13.75,14.125,13.6875,14.0,679000],["1986-01-16",14.0,14.3125,13.75,14.1875,552000],["1986-01-17",14.5,14.6875,14.4375,14.5,1718800],["1986-01-20",14.4375,14.875,14.3125,14.75,932000],["1986-01-21",14.6875,14.875,14.3125,14.5,767200],["1986-01-22",14.375,14.625,13.9375,14.0,692600],["1986-01-23",14.125,14.375,13.9375,14.125,696600],["1986-01-24",14.0625,14.5625,14.0625,14.5625,642600],["1986-01-27",14.5625,14.625,14.0625,14.125,406600],["1986-01-28",14.3125,14.5,14.125,14.5,423800],["1986-01-29",14.5,14.5,14.125,14.125,396400],["1986-01-30",14.25,14.25,13.9375,14.0,244600],["1986-01-31",14.0625,14.125,13.4375,13.6875,1220000],["1986-02-03",13.625,13.6875,13.4375,13.5625,865400],["1986-02-04",13.875,14.1875,13.75,14.0625,1138600],["1986-02-05",14.25,14.5625,14.25,14.4375,2292000],["1986-02-06",14.5,14.6875,14.5,14.625,2040000],["1986-02-07",14.375,15.125,14.3125,14.875,2620000],["1986-02-10",14.9375,15.3125,14.9375,15.25,1367000],["1986-02-11",15.0625,15.875,15.0625,15.6875,2480000],["1986-02-12",15.875,16.125,15.625,15.875,1545400],["1986-02-13",16.0,16.0,15.4375,15.5625,825600],["1986-02-14",15.75,15.8125,15.375,15.375,561600],["1986-02-18",15.4375,16.0625,15.375,15.9375,1045800],["1986-02-19",16.0,16.25,15.75,15.875,899400],["1986-02-20",15.9375,16.125,15.8125,16.125,471800],["1986-02-21",16.125,16.4375,16.125,16.25,591800],["1986-02-24",16.3125,16.375,16.0625,16.0625,646800],["1986-02-25",16.125,16.125,15.75,15.8125,552800],["1986-02-26",15.8125,15.875,15.5625,15.625,581800],["1986-02-27",15.75,15.9375,15.375,15.875,618600],["1986-02-28",15.9375,16.125,15.5625,15.5625,468400],["1986-03-03",15.4375,15.5625,15.0625,15.125,494200],["1986-03-04",15.25,15.375,15.0625,15.125,914000],["1986-03-05",15.0,15.1875,14.8125,15.1875,997800],["1986-03-06",15.1875,15.25,14.875,15.0,397600],["1986-03-07",14.875,14.9375,14.4375,14.625,854400],["1986-03-10",14.5625,15.125,14.5,15.0625,521800],["1986-03-11",15.25,16.0,15.0625,16.0,1029000],["1986-03-12",16.1875,16.75,15.8125,15.875,1127400],["1986-03-13",15.9375,16.0,15.75,15.875,820800],["1986-03-14",15.9375,16.0,14.625,14.625,533400],["1986-03-17",15.5625,15.8125,15.5,15.8125,407800],["1986-03-18",15.625,15.8125,15.5625,15.6875,368600],["1986-03-19",15.8125,15.9375,15.1875,15.3125,517400],["1986-03-20",15.25,15.625,15.1875,15.1875,718000],["1986-03-21",15.25,15.3125,14.8125,14.875,608400],["1986-03-24",14.9375,15.1875,14.875,15.1875,516000],["1986-03-25",15.0625,15.125,14.875,15.0625,388200],["1986-03-26",15.0625,15.0625,14.75,14.75,496200],["1986-03-27",14.875,15.0,14.3125,14.625,1245400],["1986-03-31",14.5,14.5,14.0625,14.25,831000],["1986-04-01",14.25,14.375,13.75,13.75,818000],["1986-04-02",13.8125,13.875,13.5,13.875,1183000],["1986-04-03",14.125,14.375,13.8125,13.8125,779800],["1986-04-04",13.875,14.125,13.8125,13.9375,299800],["1986-04-07",13.9375,14.3125,13.875,14.25,594000],["1986-04-08",14.3125,14.5625,14.125,14.5,855600],["1986-04-09",14.625,14.6875,14.125,14.375,728600],["1986-04-10",14.4375,15.25,14.4375,15.0,994600],["1986-04-11",15.25,15.625,15.0,15.125,1444800],["1986-04-14",15.0,15.4375,14.875,15.25,763800],["1986-04-15",15.125,15.125,14.875,14.9375,430200],["1986-04-16",15.125,15.3125,15.0625,15.1875,609000],["1986-04-17",15.1875,15.1875,14.875,15.0,556400],["1986-04-18",15.0,15.0,14.8125,15.0,1010000],["1986-04-21",15.125,15.125,14.9375,15.0625,959400],["1986-04-22",15.0625,15.0625,14.8125,14.875,479800],["1986-04-23",14.8125,14.9375,14.75,14.8125,733000],["1986-04-24",14.8125,15.4375,14.8125,15.3125,1480400],["1986-04-25",15.5,15.6875,15.3125,15.4375,1075600],["1986-04-28",15.5625,15.75,15.125,15.125,684000],["1986-04-29",15.0625,15.25,14.5625,14.75,1106400],["1986-04-30",14.6875,14.75,14.125,14.1875,701200],["1986-05-01",14.125,14.5625,14.0,14.4375,804800],["1986-05-02",14.0625,14.4375,14.0,14.0625,465400],["1986-05-05",14.0625,14.3125,14.0625,14.1875,505800],["1986-05-06",14.375,14.4375,14.1875,14.3125,735200],["1986-05-07",14.25,14.25,13.625,14.0,786000],["1986-05-08",14.0,14.0,13.6875,13.75,465600],["1986-05-09",13.6875,14.25,13.625,14.125,1197600],["1986-05-12",14.1875,14.25,13.75,13.75,500600],["1986-05-13",13.875,13.9375,13.3125,13.375,800800],["1986-05-14",13.375,13.5,12.9375,13.125,782200],["1986-05-15",13.0625,13.3125,13.0,13.0,757200],["1986-05-16",13.0,13.1875,12.9375,13.0625,363000],["1986-05-19",13.0625,13.3125,13.0,13.25,369200],["1986-05-20",13.1875,13.4375,13.1875,13.4375,513400],["1986-05-21",13.3125,13.3125,12.625,12.6875,894800],["1986-05-22",12.6875,12.75,12.25,12.625,1100800],["1986-05-23",12.6875,12.8125,12.3125,12.375,692800],["1986-05-27",12.625,12.625,12.1875,12.375,806000],["1986-05-28",12.375,13.125,12.1875,13.0,801200],["1986-05-29",13.0,13.5,13.0,13.4375,943600],["1986-05-30",13.3125,13.6875,13.25,13.3125,1283000],["1986-06-02",13.25,13.3125,12.8125,12.875,265200],["1986-06-03",12.75,12.75,12.375,12.625,536600],["1986-06-04",12.5625,12.6875,12.1875,12.3125,637800],["1986-06-05",12.125,12.625,11.8125,12.5,1429600],["1986-06-06",12.625,12.625,12.0,12.0,792800],["1986-06-09",12.0,12.0625,11.875,11.9375,447200],["1986-06-10",11.9375,12.125,11.625,12.0,994000],["1986-06-11",12.0,12.5,11.875,12.5,609800],["1986-06-12",12.4375,12.4375,11.9375,12.0,455600],["1986-06-13",12.0,12.25,11.6875,11.6875,844800],["1986-06-16",11.8125,11.9375,11.125,11.1875,1646000],["1986-06-17",11.375,11.4375,10.6875,10.875,1356800],["1986-06-18",10.5,10.75,10.1875,10.75,1812200],["1986-06-19",10.625,11.1875,10.625,10.9375,745000],["1986-06-20",11.0625,11.1875,10.75,10.875,467800],["1986-06-23",10.875,10.9375,10.1875,10.25,1619200],["1986-06-24",10.3125,10.6875,10.1875,10.5625,856600],["1986-06-25",10.625,10.875,10.625,10.75,613600],["1986-06-26",10.75,10.75,10.375,10.5,620800],["1986-06-27",10.6875,10.875,10.5625,10.5625,506800],["1986-06-30",10.6875,10.6875,10.0,10.0,552200],["1986-07-01",10.1875,10.3125,9.9375,10.0,1056800],["1986-07-02",10.125,10.125,9.625,10.0,1022200],["1986-07-03",10.0,10.0625,9.75,9.75,406800],["1986-07-07",9.75,9.8125,9.125,9.125,878200],["1986-07-08",9.25,9.625,9.1875,9.625,839400],["1986-07-09",9.5625,9.5625,9.375,9.375,1017200],["1986-07-10",9.375,9.375,8.875,8.9375,1054000],["1986-07-11",9.3125,9.3125,8.75,8.75,915600],["1986-07-14",8.4375,8.4375,7.875,8.0,1383400],["1986-07-15",7.9375,8.0625,7.4375,7.5625,1671200],["1986-07-16",7.5,7.6875,7.125,7.25,2140000],["1986-07-17",7.25,7.5,7.25,7.375,1000000],["1986-07-18",7.4375,7.4375,7.125,7.1875,958600],["1986-07-21",7.1875,7.4375,7.125,7.375,752600],["1986-07-22",7.4375,7.6875,7.375,7.5,1093400],["1986-07-23",7.5,7.6875,7.3125,7.3125,1292000],["1986-07-24",7.3125,7.375,7.0625,7.25,1105200],["1986-07-25",7.25,7.6875,7.25,7.5625,878200],["1986-07-28",7.5,7.6875,7.3125,7.375,705400],["1986-07-29",7.375,7.4375,7.25,7.3125,530000],["1986-07-30",7.375,8.125,7.25,8.125,1174600],["1986-07-31",8.125,8.25,7.8125,7.875,1210000],["1986-08-01",7.8125,8.0625,7.625,7.75,582000],["1986-08-04",7.75,7.75,7.4375,7.5625,393400],["1986-08-05",7.5625,7.625,7.3125,7.3125,401000],["1986-08-06",7.25,7.375,7.1875,7.3125,310600],["1986-08-07",7.3125,7.75,7.3125,7.5,736400],["1986-08-08",7.625,7.8125,7.625,7.8125,782600],["1986-08-11",7.8125,8.25,7.8125,8.125,584000],["1986-08-12",8.125,8.5,7.875,8.375,1162600],["1986-08-13",8.25,8.4375,8.1875,8.1875,1476600],["1986-08-14",8.125,8.25,8.125,8.1875,309000],["1986-08-15",8.1875,8.3125,8.125,8.3125,303800],["1986-08-18",8.25,8.3125,8.0,8.0,476800],["1986-08-19",8.0,8.0625,7.9375,8.0,331600],["1986-08-20",8.125,8.375,8.0625,8.3125,674400],["1986-08-21",8.375,8.5,8.3125,8.5,863800],["1986-08-22",8.625,9.0625,8.4375,9.0625,1621400],["1986-08-25",9.5,9.5,9.25,9.5,1307200],["1986-08-26",9.5,9.6875,9.3125,9.5,778400],["1986-08-27",9.4375,9.8125,9.3125,9.8125,1665200],["1986-08-28",9.9375,9.9375,9.625,9.75,617000],["1986-08-29",9.5625,9.8125,9.5,9.6875,455000],["1986-09-02",9.625,9.6875,9.375,9.4375,718800],["1986-09-03",9.375,9.5625,9.3125,9.5625,722600],["1986-09-04",9.4375,9.625,9.375,9.625,1653600],["1986-09-05",9.625,9.9375,9.5625,9.875,1471800],["1986-09-08",9.875,10.1875,9.75,9.75,953000],["1986-09-09",9.75,9.875,9.4375,9.4375,790200],["1986-09-10",9.4375,9.625,9.3125,9.4375,815400],["1986-09-11",9.25,9.25,8.875,9.0,1101800],["1986-09-12",8.875,8.9375,8.75,8.75,650000],["1986-09-15",8.75,8.875,8.5625,8.625,873200],["1986-09-16",8.5625,8.5625,8.4375,8.5,504800],["1986-09-17",8.4375,8.75,8.4375,8.6875,646400],["1986-09-18",8.625,8.9375,8.5625,8.875,462600],["1986-09-19",8.75,8.75,8.4375,8.5625,886400],["1986-09-22",8.5,8.5625,8.4375,8.5,556600],["1986-09-23",8.5,8.6875,8.4375,8.6875,906400],["1986-09-24",8.875,8.9375,8.6875,8.8125,1046400],["1986-09-25",8.6875,8.6875,8.375,8.5,425800],["1986-09-26",8.4375,8.8125,8.125,8.25,899000],["1986-09-29",8.125,8.125,7.625,7.8125,606600],["1986-09-30",7.875,8.125,7.75,7.875,647200],["1986-10-01",7.9375,8.0625,7.8125,7.9375,328800],["1986-10-02",7.8125,7.8125,7.25,7.375,958200],["1986-10-03",7.4375,7.5,6.75,7.25,3106000],["1986-10-06",7.3125,7.4375,6.9375,6.9375,974200],["1986-10-07",7.0,7.0,6.4375,6.8125,1298400],["1986-10-08",6.75,6.875,6.625,6.875,499200],["1986-10-09",6.9375,7.125,6.875,6.875,615000],["1986-10-10",7.0,7.3125,6.9375,7.0,833800],["1986-10-13",7.125,7.375,7.0625,7.25,220200],["1986-10-14",7.375,7.5,7.3125,7.375,356000],["1986-10-15",7.3125,7.375,7.1875,7.375,296000],["1986-10-16",7.375,7.4375,7.25,7.3125,361200],["1986-10-17",7.3125,7.3125,7.0625,7.0625,305600],["1986-10-20",6.9375,7.0,6.625,6.75,572200],["1986-10-21",6.75,6.875,6.625,6.6875,422800],["1986-10-22",6.75,6.75,6.5625,6.625,471400],["1986-10-23",6.75,7.1875,6.75,7.125,595600],["1986-10-24",7.1875,7.375,7.0625,7.1875,465200],["1986-10-27",7.125,7.1875,7.0,7.1875,175800],["1986-10-28",7.0625,7.125,6.9375,6.9375,143000],["1986-10-29",6.9375,7.0625,6.9375,7.0,257600],["1986-10-30",7.125,7.125,7.0,7.0625,264600],["1986-10-31",7.0625,7.1875,6.875,6.875,562600],["1986-11-03",7.0,7.1875,7.0,7.1875,352000],["1986-11-04",7.125,7.875,7.125,7.875,1406600],["1986-11-05",7.875,8.125,7.75,8.0,1175200],["1986-11-06",7.9375,8.0,7.8125,8.0,691400],["1986-11-07",8.0,8.125,7.875,8.0,1040000],["1986-11-10",8.0,8.1875,7.875,8.125,747600],["1986-11-11",8.125,8.25,8.0,8.0625,579400],["1986-11-12",8.0,8.0625,7.875,7.9375,640200],["1986-11-13",8.0,8.0,7.875,7.875,650000],["1986-11-14",7.8125,7.875,7.75,7.8125,393400],["1986-11-17",7.8125,7.9375,7.75,7.9375,245200],["1986-11-18",7.9375,7.9375,7.4375,7.4375,456800],["1986-11-19",7.5,7.75,7.5,7.625,259800],["1986-11-20",7.6875,7.6875,7.5,7.6875,240200],["1986-11-21",7.6875,7.875,7.5625,7.8125,545400],["1986-11-24",7.875,8.125,7.625,8.0,556200],["1986-11-25",7.9375,7.9375,7.8125,7.875,285400],["1986-11-26",7.875,8.1875,7.8125,7.875,458400],["1986-11-28",7.875,7.875,7.6875,7.8125,203800],["1986-12-01",7.625,8.375,7.625,8.375,682000],["1986-12-02",8.375,8.4375,8.125,8.25,1124400],["1986-12-03",8.1875,8.25,8.0625,8.0625,485800],["1986-12-04",8.0625,8.25,8.0625,8.125,235200],["1986-12-05",8.125,8.3125,7.8125,7.8125,563600],["1986-12-08",7.875,7.875,7.625,7.8125,479400],["1986-12-09",7.875,7.875,7.5625,7.5625,288800],["1986-12-10",7.6875,7.8125,7.4375,7.5,367800],["1986-12-11",7.5625,7.5625,7.3125,7.375,272400],["1986-12-12",7.3125,7.3125,7.1875,7.25,246000],["1986-12-15",7.25,7.375,7.125,7.375,245600],["1986-12-16",7.375,7.375,7.125,7.25,569600],["1986-12-17",7.125,7.25,7.125,7.1875,318200],["1986-12-18",7.25,7.25,7.125,7.1875,475000],["1986-12-19",7.25,7.25,7.125,7.125,506000],["1986-12-22",7.125,7.1875,7.0,7.125,332200],["1986-12-23",7.125,7.125,6.6875,6.8125,1286000],["1986-12-24",6.8125,7.0,6.6875,6.9375,160800],["1986-12-26",7.0,7.0625,6.875,7.0625,216800],["1986-12-29",7.0625,7.0625,6.8125,6.875,312800],["1986-12-30",6.8125,6.875,6.6875,6.8125,384600],["1986-12-31",6.75,6.9375,6.6875,6.875,612000],["1987-01-02",6.8125,7.0625,6.75,7.0,240600],["1987-01-05",6.9375,7.125,6.875,7.0625,374200],["1987-01-06",7.0625,7.4375,7.0625,7.0625,498400],["1987-01-07",7.125,7.3125,7.0625,7.25,1081600],["1987-01-08",7.1875,7.6875,7.1875,7.625,1199600],["1987-01-09",7.5625,7.75,7.375,7.625,883000],["1987-01-12",7.5625,8.0,7.5,7.75,827800],["1987-01-13",7.8125,8.0625,7.75,8.0625,927800],["1987-01-14",8.375,9.1875,8.3125,9.0,3840000],["1987-01-15",9.25,9.375,9.0,9.125,2820000],["1987-01-16",9.0625,9.125,8.5,8.6875,1879800],["1987-01-19",8.8125,9.25,8.75,9.25,1765400],["1987-01-20",9.3125,9.375,9.0,9.0625,1774600],["1987-01-21",8.9375,9.0,8.6875,8.75,1528600],["1987-01-22",8.5625,9.125,8.5625,9.0625,819000],["1987-01-23",8.9375,9.0625,8.5625,8.6875,1066600],["1987-01-26",8.625,8.875,8.5,8.75,742400],["1987-01-27",8.8125,9.1875,8.6875,8.8125,1615800],["1987-01-28",8.9375,9.0,8.625,8.75,829600],["1987-01-29",8.8125,8.875,8.3125,8.5,763200],["1987-01-30",8.5625,8.75,8.25,8.75,1073600],["1987-02-02",8.75,9.75,8.6875,9.5,2860000],["1987-02-03",9.8125,10.75,9.75,10.5625,4700000],["1987-02-04",10.625,10.6875,10.0625,10.5,1850600],["1987-02-05",11.625,11.75,11.125,11.5,3120000],["1987-02-06",11.4375,11.5,11.125,11.1875,1541800],["1987-02-09",11.1875,11.25,10.625,10.875,1064200],["1987-02-10",10.75,10.8125,10.1875,10.5625,1452200],["1987-02-11",10.5625,11.375,10.375,11.25,3140000],["1987-02-12",10.875,11.25,10.25,10.6875,2320000],["1987-02-13",10.75,11.0625,10.375,11.0,1126800],["1987-02-17",10.9375,11.8125,10.875,11.6875,2900000],["1987-02-18",12.0,12.25,11.5,11.5625,1978000],["1987-02-19",11.8125,11.9375,11.1875,11.4375,1581600],["1987-02-20",11.375,11.375,10.625,10.875,1344600],["1987-02-23",10.5,10.9375,10.25,10.75,1308400],["1987-02-24",10.75,11.125,10.6875,11.0,1378800],["1987-02-25",10.875,11.1875,10.375,10.75,1760200],["1987-02-26",10.625,11.0,10.375,10.6875,889600],["1987-02-27",10.875,11.0,10.6875,10.875,585200],["1987-03-02",11.0,11.0,10.4375,10.5625,588200],["1987-03-03",10.6875,10.6875,10.0,10.3125,1571000],["1987-03-04",10.375,10.875,10.125,10.625,1352800],["1987-03-05",10.75,10.875,10.5,10.5625,1560400],["1987-03-06",10.625,10.625,10.375,10.5,723400],["1987-03-09",10.4375,10.625,10.125,10.625,567600],["1987-03-10",10.6875,10.9375,10.5,10.6875,509000],["1987-03-11",10.8125,10.875,10.25,10.3125,919800],["1987-03-12",10.25,10.4375,10.0625,10.25,758200],["1987-03-13",10.4375,10.4375,10.25,10.25,616000],["1987-03-16",10.3125,10.5,10.125,10.5,463200],["1987-03-17",10.5625,10.9375,10.4375,10.75,1126200],["1987-03-18",10.875,10.875,10.3125,10.4375,729600],["1987-03-19",10.4375,10.875,10.375,10.75,1025000],["1987-03-20",10.875,11.0,10.5,10.625,992400],["1987-03-23",10.625,10.8125,10.4375,10.625,1028400],["1987-03-24",10.5625,10.5625,9.875,10.0625,1876600],["1987-03-25",10.0625,10.0625,9.5625,9.875,1700400],["1987-03-26",9.875,9.9375,9.75,9.8125,741800],["1987-03-27",9.9375,10.0625,9.8125,9.9375,1151400],["1987-03-30",9.625,9.9375,9.375,9.625,914600],["1987-03-31",9.625,9.9375,9.5625,9.9375,552600],["1987-04-01",9.6875,10.4375,9.6875,10.1875,1583400],["1987-04-02",10.3125,10.3125,9.8125,9.875,1195600],["1987-04-03",9.9375,10.4375,9.875,10.375,1184000],["1987-04-06",10.625,10.625,10.375,10.5,1084000],["1987-04-07",10.5,10.625,10.125,10.125,738000],["1987-04-08",10.25,10.25,9.875,10.0625,833000],["1987-04-09",10.0625,10.125,9.75,10.125,891000],["1987-04-10",10.1875,10.625,9.875,10.5,2100000],["1987-04-13",10.4375,10.5,10.0,10.0625,751200],["1987-04-14",9.8125,10.0,9.75,9.9375,641200],["1987-04-15",10.1875,10.25,10.0,10.1875,596600],["1987-04-16",10.25,10.3125,10.0,10.1875,1362200],["1987-04-20",10.1875,10.25,10.0625,10.125,545200],["1987-04-21",10.0,10.375,9.875,10.375,1023800],["1987-04-22",10.5,10.5,10.125,10.3125,609600],["1987-04-23",10.25,10.375,10.0,10.125,363400],["1987-04-24",10.125,10.75,10.125,10.6875,1157200],["1987-04-27",10.5,12.0,10.3125,11.125,2060000],["1987-04-28",11.375,12.125,11.25,11.625,2680000],["1987-04-29",11.875,12.0,11.375,11.5,2820000],["1987-04-30",11.1875,12.0,10.875,11.0625,4040000],["1987-05-01",11.0625,11.9375,11.0,11.4375,2960000],["1987-05-04",11.4375,11.5,11.1875,11.25,565600],["1987-05-05",11.25,11.75,11.1875,11.5,1606600],["1987-05-06",11.375,11.375,11.0,11.0625,2240000],["1987-05-07",11.0,11.1875,10.875,11.0,1131600],["1987-05-08",11.0625,11.125,10.8125,10.875,571200],["1987-05-11",11.0,11.375,10.9375,11.125,2020000],["1987-05-12",11.125,11.1875,11.0,11.125,917200],["1987-05-13",11.0625,11.125,10.75,10.875,495800],["1987-05-14",10.9375,10.9375,10.75,10.8125,942000],["1987-05-15",10.8125,10.8125,10.625,10.6875,433400],["1987-05-18",10.5625,10.625,10.0625,10.625,562400],["1987-05-19",10.5625,10.5625,10.1875,10.25,919400],["1987-05-20",10.25,10.25,10.0,10.0625,611600],["1987-05-21",10.125,10.1875,10.125,10.1875,618200],["1987-05-22",10.125,10.1875,10.0,10.0625,261600],["1987-05-26",10.125,10.5,10.125,10.5,831000],["1987-05-27",10.5,10.6875,10.4375,10.5625,978600],["1987-05-28",10.5625,10.6875,10.5,10.625,614200],["1987-05-29",10.625,10.875,10.625,10.8125,1070000],["1987-06-01",10.875,11.125,10.8125,11.0625,859600],["1987-06-02",11.0,11.0,10.6875,10.6875,799400],["1987-06-03",10.5625,10.6875,10.3125,10.375,524000],["1987-06-04",10.375,10.5,10.25,10.5,604400],["1987-06-05",10.4375,10.5,10.3125,10.375,196200],["1987-06-08",10.4375,10.6875,10.25,10.6875,723200],["1987-06-09",10.9375,11.0625,10.6875,10.875,1971600],["1987-06-10",10.875,10.875,10.375,10.625,1098600],["1987-06-11",10.5,10.5625,10.375,10.5,367000],["1987-06-12",10.5,10.5,10.25,10.375,484000],["1987-06-15",10.375,10.4375,10.0,10.125,602400],["1987-06-16",10.0,10.0625,9.8125,9.9375,1546400],["1987-06-17",9.875,10.1875,9.875,10.0,1048400],["1987-06-18",10.0,10.0,9.875,9.9375,365600],["1987-06-19",9.9375,10.0,9.875,9.9375,636800],["1987-06-22",10.0,10.125,9.9375,10.0,793400],["1987-06-23",10.0,10.0625,9.875,9.9375,413000],["1987-06-24",9.875,9.9375,9.75,9.8125,274400],["1987-06-25",9.8125,10.0,9.0625,9.3125,4040000],["1987-06-26",9.3125,9.5625,9.1875,9.4375,1402600],["1987-06-29",9.4375,9.6875,9.4375,9.625,752800],["1987-06-30",9.625,9.625,9.4375,9.5,570200],["1987-07-01",9.4375,9.5,9.375,9.375,327600],["1987-07-02",9.5,9.625,9.4375,9.5625,478400],["1987-07-06",9.5,9.625,9.3125,9.375,874600],["1987-07-07",9.3125,9.5,9.125,9.1875,1280000],["1987-07-08",9.125,9.1875,8.6875,9.0625,1354600],["1987-07-09",9.0,9.125,8.9375,9.0625,892400],["1987-07-10",9.0625,9.25,9.0,9.125,650000],["1987-07-13",9.0625,9.4375,9.0,9.25,1064200],["1987-07-14",9.3125,9.375,9.125,9.1875,2080000],["1987-07-15",9.25,9.25,8.8125,8.875,1024200],["1987-07-16",8.875,9.0625,8.75,9.0625,924200],["1987-07-17",9.125,9.125,8.6875,8.8125,808600],["1987-07-20",8.75,8.9375,8.5625,8.8125,691200],["1987-07-21",8.8125,8.875,8.5625,8.625,1284000],["1987-07-22",8.625,8.625,8.375,8.4375,1056000],["1987-07-23",8.5,8.6875,8.4375,8.625,1082800],["1987-07-24",8.5,8.6875,8.5,8.6875,326600],["1987-07-27",8.75,8.9375,8.75,8.875,440600],["1987-07-28",8.875,8.9375,8.875,8.9375,453400],["1987-07-29",8.9375,8.9375,8.8125,8.9375,253200],["1987-07-30",8.875,8.9375,8.5625,8.875,428600],["1987-07-31",8.8125,9.1875,8.8125,9.0625,1484000],["1987-08-03",8.9375,9.1875,8.9375,9.0,761000],["1987-08-04",9.0625,9.0625,8.875,8.875,831400],["1987-08-05",9.0,9.125,9.0,9.0625,925600],["1987-08-06",9.125,9.8125,9.125,9.8125,1971800],["1987-08-07",10.0,10.1875,9.9375,10.125,1996000],["1987-08-10",10.3125,10.625,10.25,10.625,2720000],["1987-08-11",10.625,10.625,10.0625,10.125,3820000],["1987-08-12",10.125,10.5,10.0,10.25,3700000],["1987-08-13",10.3125,10.3125,10.0,10.25,1868800],["1987-08-14",10.0625,10.25,10.0,10.0,924800],["1987-08-17",10.0625,10.1875,10.0625,10.125,647600],["1987-08-18",10.125,10.125,9.625,9.9375,618600],["1987-08-19",9.9375,10.3125,9.875,10.1875,741200],["1987-08-20",10.3125,10.375,10.125,10.375,1564600],["1987-08-21",10.5,10.9375,10.4375,10.6875,2420000],["1987-08-24",10.9375,11.1875,10.8125,10.875,1808200],["1987-08-25",11.0625,11.375,11.0,11.25,1743400],["1987-08-26",11.4375,11.5625,11.1875,11.25,1632000],["1987-08-27",11.375,11.6875,11.25,11.5,1623400],["1987-08-28",11.6875,11.6875,11.0,11.0,1600400],["1987-08-31",11.0625,11.0625,10.6875,11.0,455600],["1987-09-01",10.9375,11.125,10.4375,10.5,1015800],["1987-09-02",10.3125,10.5,10.1875,10.3125,781400],["1987-09-03",10.5625,10.5625,10.0,10.1875,833600],["1987-09-04",10.25,10.375,10.0625,10.125,624600],["1987-09-08",10.1875,10.1875,9.6875,10.125,1133800],["1987-09-09",10.0625,10.125,9.9375,10.0625,909800],["1987-09-10",10.3125,10.625,10.1875,10.5625,1550600],["1987-09-11",10.5625,11.0625,10.5625,10.8125,1131200],["1987-09-14",10.875,10.9375,10.625,10.6875,503800],["1987-09-15",10.625,10.6875,10.3125,10.4375,474200],["1987-09-16",10.3125,10.6875,10.25,10.4375,408200],["1987-09-17",10.375,10.4375,10.1875,10.25,536800],["1987-09-18",10.25,10.25,10.0625,10.125,747200],["1987-09-21",10.25,10.3125,10.0625,10.125,654200],["1987-09-22",10.125,10.625,10.0625,10.5,1012600],["1987-09-23",10.5625,11.25,10.5625,11.1875,1879600],["1987-09-24",11.125,11.4375,11.125,11.375,1418000],["1987-09-25",11.4375,11.5,10.9375,10.9375,936000],["1987-09-28",11.25,11.375,11.0625,11.0625,1456800],["1987-09-29",11.125,11.4375,11.125,11.1875,1016600],["1987-09-30",11.125,11.1875,10.9375,11.0,748200],["1987-10-01",11.0625,12.125,11.0,12.0,3360000],["1987-10-02",12.25,12.375,12.0625,12.3125,4520000],["1987-10-05",12.3125,12.4375,12.0,12.3125,2500000],["1987-10-06",12.0,12.1875,11.5,11.5,2120000],["1987-10-07",11.6875,11.6875,11.1875,11.5,1853200],["1987-10-08",11.75,11.75,11.3125,11.4375,1532800],["1987-10-09",11.625,11.6875,11.0625,11.125,2160000],["1987-10-12",10.125,10.25,9.5,9.875,3440000],["1987-10-13",10.25,10.375,9.9375,10.375,1772000],["1987-10-14",10.25,10.3125,10.0,10.0,1008800],["1987-10-15",9.875,9.9375,9.375,9.5,2840000],["1987-10-16",9.5,9.5625,8.75,9.0,1602600],["1987-10-19",8.0,8.125,5.75,5.75,2223600],["1987-10-20",5.75,7.25,4.875,6.125,3824200],["1987-10-21",6.5,6.875,6.3125,6.375,2714200],["1987-10-22",6.125,6.5,5.5,6.0,1971200],["1987-10-23",5.875,6.125,5.4375,5.6875,1360000],["1987-10-26",5.3125,5.4375,4.75,4.875,1097000],["1987-10-27",5.1875,5.625,5.0625,5.3125,1791400],["1987-10-28",5.0,5.5,4.9375,5.5,1506800],["1987-10-29",5.4375,6.1875,5.4375,6.0625,1655600],["1987-10-30",6.25,6.5,5.6875,5.75,1967000],["1987-11-02",5.3125,5.5625,5.125,5.25,1516200],["1987-11-03",5.1875,5.25,4.875,5.25,1382200],["1987-11-04",5.125,5.4375,5.0625,5.4375,1258600],["1987-11-05",5.375,5.625,5.3125,5.5625,1820000],["1987-11-06",5.375,5.5,5.1875,5.25,1403400],["1987-11-09",5.125,5.1875,5.0,5.0625,473000],["1987-11-10",4.9375,5.0625,4.875,4.875,1270200],["1987-11-11",5.125,5.3125,5.0625,5.125,587600],["1987-11-12",5.625,5.625,5.125,5.375,1130400],["1987-11-13",5.25,5.4375,5.25,5.375,668200],["1987-11-16",5.375,5.4375,5.0625,5.25,749000],["1987-11-17",5.125,5.125,4.875,5.0,751200],["1987-11-18",5.0,5.1875,4.9375,5.125,470800],["1987-11-19",5.125,5.125,4.875,4.9375,863800],["1987-11-20",4.875,5.25,4.6875,4.9375,998400],["1987-11-23",4.8125,5.0625,4.8125,5.0625,407800],["1987-11-24",5.0625,5.1875,4.9375,5.0,874400],["1987-11-25",4.9375,5.0625,4.8125,4.9375,417400],["1987-11-27",4.875,4.9375,4.6875,4.6875,426000],["1987-11-30",4.5625,4.625,4.375,4.625,1072800],["1987-12-01",4.6875,4.75,4.4375,4.5,396800],["1987-12-02",4.4375,4.625,4.0625,4.3125,2146000],["1987-12-03",4.375,4.375,4.0,4.0,1259400],["1987-12-04",3.75,4.0625,3.75,4.0625,975600],["1987-12-07",4.125,4.25,4.0625,4.25,474200],["1987-12-08",4.25,4.3125,4.125,4.3125,743000],["1987-12-09",4.375,4.75,4.25,4.5625,1198000],["1987-12-10",4.375,4.9375,4.375,4.625,1614200],["1987-12-11",4.5625,4.75,4.5625,4.6875,420200],["1987-12-14",4.625,5.0625,4.5625,5.0,1815400],["1987-12-15",5.0,5.1875,4.875,4.9375,1137400],["1987-12-16",5.0,5.25,4.8125,5.1875,1196400],["1987-12-17",5.1875,5.25,5.0,5.0,1909800],["1987-12-18",5.125,5.25,5.0625,5.25,1747800],["1987-12-21",5.25,5.375,5.125,5.3125,1191000],["1987-12-22",5.3125,5.375,5.0625,5.125,2060000],["1987-12-23",5.1875,5.25,5.0,5.1875,1047400],["1987-12-24",5.1875,5.25,5.125,5.125,297000],["1987-12-28",4.9375,5.0,4.8125,4.9375,1016800],["1987-12-29",4.9375,5.0,4.5625,4.8125,631800],["1987-12-30",4.875,5.0625,4.8125,5.0,1087600],["1987-12-31",4.8125,5.0,4.625,4.9375,882600],["1988-01-04",5.0,5.3125,4.9375,5.3125,885200],["1988-01-05",5.5625,5.625,5.4375,5.4375,1502000],["1988-01-06",5.4375,5.4375,5.25,5.375,1080000],["1988-01-07",5.375,5.5,5.3125,5.5,494800],["1988-01-08",5.5,5.5,5.0625,5.125,952800],["1988-01-11",5.125,5.4375,5.0,5.0,1303400],["1988-01-12",4.9375,5.0,4.6875,4.75,1523800],["1988-01-13",4.75,4.8125,4.625,4.75,616200],["1988-01-14",4.9375,4.9375,4.75,4.875,577200],["1988-01-15",5.0625,5.1875,4.875,5.0,1226600],["1988-01-18",5.0,5.0,4.8125,4.875,347400],["1988-01-19",4.875,4.9375,4.75,4.75,670000],["1988-01-20",4.75,4.875,4.4375,4.4375,1308000],["1988-01-21",4.5,4.75,4.5,4.625,1013200],["1988-01-22",4.625,4.6875,4.5625,4.6875,534400],["1988-01-25",4.6875,4.75,4.625,4.6875,355200],["1988-01-26",4.625,4.6875,4.5625,4.5625,485600],["1988-01-27",4.6875,4.75,4.5625,4.6875,417400],["1988-01-28",4.6875,4.875,4.625,4.875,646800],["1988-01-29",4.875,4.875,4.75,4.8125,459600],["1988-02-01",4.875,5.0,4.8125,4.8125,615000],["1988-02-02",4.8125,4.875,4.75,4.875,670600],["1988-02-03",4.875,4.9375,4.6875,4.75,570400],["1988-02-04",4.75,4.9375,4.75,4.8125,844800],["1988-02-05",4.875,4.9375,4.8125,4.875,454400],["1988-02-08",4.8125,4.9375,4.75,4.8125,640400],["1988-02-09",4.875,4.875,4.75,4.875,227600],["1988-02-10",4.875,5.0625,4.875,4.9375,683800],["1988-02-11",5.0,5.1875,4.9375,5.125,647400],["1988-02-12",5.125,5.25,5.0625,5.0625,627200],["1988-02-16",5.0625,5.25,5.0625,5.25,436200],["1988-02-17",5.125,5.4375,5.125,5.3125,855600],["1988-02-18",5.3125,5.375,5.25,5.25,518800],["1988-02-19",5.25,5.3125,5.125,5.3125,393800],["1988-02-22",5.25,5.9375,5.25,5.9375,2020000],["1988-02-23",6.0,6.125,5.8125,5.875,2860000],["1988-02-24",5.9375,6.1875,5.875,6.125,2860000],["1988-02-25",6.1875,6.4375,6.0,6.0,2300000],["1988-02-26",6.0,6.0625,5.9375,5.9375,560600],["1988-02-29",6.0,6.0625,5.875,6.0,738400],["1988-03-01",6.0,6.0625,5.8125,5.875,872400],["1988-03-02",6.0,6.3125,5.9375,6.1875,1903400],["1988-03-03",6.25,6.375,6.0,6.1875,990800],["1988-03-04",6.125,6.25,6.0,6.0625,725800],["1988-03-07",6.0625,6.375,6.0,6.3125,1125800],["1988-03-08",6.4375,6.9375,6.4375,6.5625,2180000],["1988-03-09",6.625,6.75,6.5625,6.625,910400],["1988-03-10",6.75,6.8125,6.25,6.3125,1606800],["1988-03-11",6.375,6.4375,6.125,6.25,692000],["1988-03-14",6.1875,6.375,6.0625,6.25,444600],["1988-03-15",6.25,6.375,6.1875,6.3125,710600],["1988-03-16",6.25,6.25,6.0,6.125,1000600],["1988-03-17",6.125,6.25,6.0625,6.1875,845400],["1988-03-18",6.125,6.4375,6.125,6.25,1573600],["1988-03-21",6.1875,6.1875,6.0625,6.0625,586200],["1988-03-22",6.1875,6.3125,6.125,6.25,321000],["1988-03-23",6.1875,6.25,6.0625,6.125,352000],["1988-03-24",6.0625,6.0625,5.8125,5.9375,543000],["1988-03-25",5.8125,5.9375,5.625,5.625,722000],["1988-03-28",5.4375,5.625,5.375,5.5625,761000],["1988-03-29",5.625,5.6875,5.5625,5.6875,1039600],["1988-03-30",5.625,5.625,5.5,5.5,320600],["1988-03-31",5.5,5.5,5.375,5.5,417400],["1988-04-04",5.5,5.6875,5.4375,5.5625,264000],["1988-04-05",5.625,5.6875,5.5,5.6875,291200],["1988-04-06",5.6875,6.0,5.6875,6.0,829800],["1988-04-07",5.9375,6.3125,5.9375,6.25,1778400],["1988-04-08",6.25,6.8125,6.125,6.6875,4450000],["1988-04-11",6.8125,7.0,6.5,6.875,3506000],["1988-04-12",6.9375,7.0,6.3125,6.8125,2399800],["1988-04-13",6.75,6.8125,6.5625,6.6875,1052600],["1988-04-14",6.5,6.625,6.1875,6.3125,1569800],["1988-04-15",6.3125,6.375,6.0625,6.25,1030600],["1988-04-18",6.25,6.5,6.125,6.4375,613400],["1988-04-19",6.5,6.6875,6.3125,6.3125,1138200],["1988-04-20",6.375,6.4375,6.25,6.25,628600],["1988-04-21",6.4375,6.625,6.1875,6.25,685600],["1988-04-22",6.3125,6.5625,6.3125,6.5625,522800],["1988-04-25",6.625,6.8125,6.5625,6.75,1198800],["1988-04-26",6.75,6.9375,6.75,6.875,1598600],["1988-04-27",6.875,7.1875,6.75,7.125,2279600],["1988-04-28",7.0625,7.375,7.0,7.25,3580600],["1988-04-29",7.0625,7.1875,6.9375,7.1875,1762800],["1988-05-02",7.1875,7.25,7.125,7.1875,499800],["1988-05-03",7.25,7.3125,7.125,7.125,863200],["1988-05-04",7.1875,7.25,7.0625,7.25,668600],["1988-05-05",7.125,7.4375,6.9375,7.25,948600],["1988-05-06",7.25,7.375,7.0625,7.125,1196600],["1988-05-09",7.0625,7.125,6.5625,6.8125,1064000],["1988-05-10",6.875,7.0,6.75,6.9375,741400],["1988-05-11",6.8125,7.0,6.75,6.9375,1149800],["1988-05-12",6.9375,7.25,6.9375,7.25,1207000],["1988-05-13",7.25,7.5625,7.1875,7.5,2376800],["1988-05-16",7.5,7.5625,7.3125,7.5,994000],["1988-05-17",7.625,7.6875,7.375,7.375,1270800],["1988-05-18",7.375,7.4375,7.0625,7.125,1304800],["1988-05-19",7.0,7.4375,6.75,7.4375,3157000],["1988-05-20",7.5625,7.625,7.125,7.3125,2141600],["1988-05-23",7.25,7.3125,7.0,7.0625,1029200],["1988-05-24",7.0625,7.3125,7.0625,7.25,994000],["1988-05-25",7.3125,7.3125,7.1875,7.1875,642800],["1988-05-26",7.125,7.25,7.125,7.125,640600],["1988-05-27",7.1875,7.25,7.125,7.125,582800],["1988-05-31",7.0,7.5,7.0,7.5,2180000],["1988-06-01",7.5,7.9375,7.5,7.8125,2980000],["1988-06-02",7.8125,7.8125,7.5625,7.625,1285200],["1988-06-03",7.75,7.8125,7.6875,7.75,822200],["1988-06-06",7.8125,8.125,7.75,8.125,1542800],["1988-06-07",8.125,8.1875,7.875,7.9375,3515200],["1988-06-08",8.0,8.25,8.0,8.1875,3592600],["1988-06-09",8.0,8.125,7.9375,8.0,1646400],["1988-06-10",8.0625,8.1875,8.0,8.0,818200],["1988-06-13",8.0,8.0625,7.9375,8.0,454000],["1988-06-14",8.1875,8.1875,8.0,8.0625,985800],["1988-06-15",8.0,8.125,7.9375,8.0,876400],["1988-06-16",7.75,7.875,7.6875,7.8125,1301400],["1988-06-17",7.8125,7.9375,7.75,7.875,779200],["1988-06-20",7.75,7.875,7.5625,7.5625,508400],["1988-06-21",7.6875,7.875,7.5625,7.875,996000],["1988-06-22",8.0625,8.1875,7.9375,8.0,1197200],["1988-06-23",7.9375,8.125,7.875,8.0625,1211200],["1988-06-24",8.0625,8.1875,8.0,8.125,998000],["1988-06-27",8.125,8.125,8.0,8.0,578200],["1988-06-28",8.0,8.375,8.0,8.375,1940600],["1988-06-29",8.3125,8.4375,8.125,8.125,1049600],["1988-06-30",8.0,8.3125,7.875,8.25,1148400],["1988-07-01",8.25,8.3125,8.0625,8.25,711200],["1988-07-05",8.1875,8.3125,8.125,8.3125,465000],["1988-07-06",8.25,8.25,7.9375,8.0,658000],["1988-07-07",7.875,8.1875,7.875,8.125,970800],["1988-07-08",8.0625,8.25,8.0625,8.1875,956200],["1988-07-11",8.1875,8.375,7.5,7.5,2407200],["1988-07-12",7.625,7.75,7.1875,7.4375,2595800],["1988-07-13",7.375,7.4375,7.3125,7.4375,1218600],["1988-07-14",7.4375,7.4375,7.3125,7.375,1124400],["1988-07-15",7.4375,7.5,7.1875,7.1875,1566000],["1988-07-18",7.0,7.1875,7.0,7.125,996400],["1988-07-19",7.0625,7.375,6.8125,6.8125,1191800],["1988-07-20",6.9375,7.0625,6.9375,7.0625,866200],["1988-07-21",6.9375,7.0625,6.625,6.875,605600],["1988-07-22",6.8125,7.0,6.75,6.9375,590000],["1988-07-25",6.9375,6.9375,6.8125,6.875,560400],["1988-07-26",6.8125,6.875,6.75,6.8125,349400],["1988-07-27",6.8125,6.8125,6.375,6.4375,954200],["1988-07-28",6.5,6.625,6.25,6.5,1738000],["1988-07-29",6.5625,6.6875,6.4375,6.6875,1854000],["1988-08-01",6.6875,6.75,6.5625,6.6875,475400],["1988-08-02",6.6875,6.8125,6.625,6.6875,288200],["1988-08-03",6.75,6.875,6.6875,6.75,460600],["1988-08-04",6.8125,6.8125,6.6875,6.6875,280800],["1988-08-05",6.625,6.6875,6.375,6.4375,656200],["1988-08-08",6.5,6.5625,6.3125,6.375,642000],["1988-08-09",6.375,6.375,6.125,6.3125,1399800],["1988-08-10",6.25,6.3125,6.0,6.0625,901400],["1988-08-11",6.125,6.125,5.875,6.0,1706400],["1988-08-12",6.0,6.125,6.0,6.125,709200],["1988-08-15",6.0625,6.125,5.875,5.875,707000],["1988-08-16",5.875,6.1875,5.875,6.0,777200],["1988-08-17",6.0,6.0625,5.8125,5.9375,564600],["1988-08-18",5.9375,5.9375,5.6875,5.875,1102000],["1988-08-19",5.8125,5.9375,5.8125,5.9375,504200],["1988-08-22",5.875,5.9375,5.75,5.8125,438800],["1988-08-23",5.875,5.875,5.5,5.625,1890600],["1988-08-24",5.625,5.9375,5.625,5.9375,1160600],["1988-08-25",5.75,5.875,5.6875,5.875,524200],["1988-08-26",5.875,5.9375,5.8125,5.875,223000],["1988-08-29",5.8125,5.9375,5.8125,5.875,290600],["1988-08-30",5.875,5.9375,5.8125,5.875,279400],["1988-08-31",5.9375,5.9375,5.625,5.6875,1463400],["1988-09-01",5.625,5.625,5.25,5.375,1144800],["1988-09-02",5.5,5.6875,5.4375,5.6875,757400],["1988-09-06",5.6875,5.6875,5.5625,5.6875,376800],["1988-09-07",5.75,5.75,5.375,5.5,727600],["1988-09-08",5.5,5.625,5.375,5.5625,711000],["1988-09-09",5.5625,5.8125,5.5,5.8125,1230200],["1988-09-12",5.8125,5.875,5.75,5.75,557600],["1988-09-13",5.6875,5.75,5.5625,5.75,522400],["1988-09-14",5.75,5.75,5.625,5.75,719000],["1988-09-15",5.75,5.8125,5.625,5.625,428800],["1988-09-16",5.625,5.875,5.625,5.875,752000],["1988-09-19",5.875,5.875,5.6875,5.75,406800],["1988-09-20",5.75,5.8125,5.6875,5.75,497200],["1988-09-21",5.5625,5.625,5.4375,5.5,1073400],["1988-09-22",5.5,5.75,5.5,5.6875,853200],["1988-09-23",5.5625,5.6875,5.5625,5.6875,633000],["1988-09-26",5.6875,5.75,5.5625,5.625,610400],["1988-09-27",5.625,5.625,5.375,5.5,625000],["1988-09-28",5.4375,5.5,5.375,5.4375,925800],["1988-09-29",5.4375,5.5,5.25,5.375,1155200],["1988-09-30",4.875,5.0,4.5,4.625,4783200],["1988-10-03",4.5,4.5625,4.3125,4.5,1977400],["1988-10-04",4.5,4.5625,4.4375,4.5,1672200],["1988-10-05",4.5,4.5,4.25,4.375,816800],["1988-10-06",4.3125,4.4375,4.3125,4.375,742600],["1988-10-07",4.4375,4.4375,4.25,4.375,737600],["1988-10-10",4.375,4.375,4.1875,4.3125,1205000],["1988-10-11",4.4375,4.625,4.375,4.625,3152800],["1988-10-12",4.5625,5.0625,4.375,4.9375,2234400],["1988-10-13",4.875,5.25,4.75,5.25,2515000],["1988-10-14",5.25,5.25,4.8125,4.9375,1327000],["1988-10-17",4.875,4.9375,4.625,4.75,533000],["1988-10-18",4.75,4.8125,4.6875,4.75,389600],["1988-10-19",4.75,4.875,4.625,4.6875,804200],["1988-10-20",4.6875,4.6875,4.5625,4.625,849200],["1988-10-21",4.625,4.6875,4.5625,4.6875,541800],["1988-10-24",4.6875,4.6875,4.5,4.5,1212200],["1988-10-25",4.4375,4.5625,4.4375,4.5625,468000],["1988-10-26",4.5625,4.5625,4.375,4.5,455400],["1988-10-27",4.375,4.4375,4.25,4.3125,1374000],["1988-10-28",4.3125,4.4375,4.3125,4.3125,493400],["1988-10-31",4.375,4.5625,4.3125,4.5,981200],["1988-11-01",4.5625,4.5625,4.3125,4.4375,853000],["1988-11-02",4.4375,4.4375,4.25,4.25,742000],["1988-11-03",4.25,4.4375,4.25,4.375,512600],["1988-11-04",4.3125,4.5625,4.3125,4.375,709000],["1988-11-07",4.3125,4.375,4.25,4.25,457800],["1988-11-08",4.3125,4.375,4.25,4.375,229400],["1988-11-09",4.1875,4.3125,4.1875,4.25,360400],["1988-11-10",4.25,4.3125,4.125,4.125,783800],["1988-11-11",4.125,4.1875,4.0,4.0625,2286000],["1988-11-14",4.0625,4.125,3.8125,3.875,1550200],["1988-11-15",3.8125,3.9375,3.75,3.8125,970000],["1988-11-16",3.8125,3.8125,3.5625,3.6875,813000],["1988-11-17",3.6875,3.875,3.6875,3.75,509400],["1988-11-18",3.75,3.875,3.75,3.875,983000],["1988-11-21",3.8125,3.875,3.6875,3.8125,350400],["1988-11-22",3.75,3.875,3.6875,3.8125,552000],["1988-11-23",3.8125,3.875,3.75,3.8125,694600],["1988-11-25",3.6875,3.75,3.625,3.75,236400],["1988-11-28",3.6875,3.75,3.5625,3.625,491600],["1988-11-29",3.625,3.75,3.5625,3.6875,906200],["1988-11-30",3.6875,3.8125,3.6875,3.75,593200],["1988-12-01",3.75,4.0625,3.75,4.0,1138600],["1988-12-02",3.9375,4.0625,3.9375,3.9375,1140600],["1988-12-05",4.0,4.125,3.875,3.9375,873000],["1988-12-06",3.9375,3.9375,3.75,3.75,904800],["1988-12-07",3.8125,3.8125,3.6875,3.75,1601000],["1988-12-08",3.6875,3.8125,3.6875,3.75,1385400],["1988-12-09",3.75,3.75,3.5625,3.5625,1529800],["1988-12-12",3.625,3.875,3.5625,3.625,538600],["1988-12-13",3.6875,3.75,3.5625,3.6875,820200],["1988-12-14",3.6875,3.8125,3.625,3.75,725400],["1988-12-15",4.0,4.125,3.9375,4.125,2373600],["1988-12-16",4.125,4.4375,4.0,4.375,2397800],["1988-12-19",4.3125,4.5,4.25,4.5,1784200],["1988-12-20",4.5,4.5,4.1875,4.25,1107800],["1988-12-21",4.25,4.25,4.125,4.1875,490400],["1988-12-22",4.1875,4.3125,4.125,4.1875,811000],["1988-12-23",4.25,4.3125,4.1875,4.3125,389600],["1988-12-27",4.3125,4.375,4.25,4.3125,580000],["1988-12-28",4.3125,4.375,4.25,4.25,371400],["1988-12-29",4.25,4.4375,4.25,4.375,853200],["1988-12-30",4.375,4.375,4.25,4.3125,674800],["1989-01-03",4.3125,4.375,4.25,4.375,519200],["1989-01-04",4.375,4.5,4.3125,4.5,1425200],["1989-01-05",4.5,4.6875,4.4375,4.5625,2532800],["1989-01-06",4.5625,4.6875,4.5625,4.5625,905200],["1989-01-09",4.6875,4.6875,4.5625,4.5625,880800],["1989-01-10",4.625,4.625,4.5,4.5625,539400],["1989-01-11",4.4375,4.5,4.3125,4.3125,718600],["1989-01-12",4.3125,4.5,4.3125,4.375,645200],["1989-01-13",4.375,4.5,4.3125,4.4375,1544200],["1989-01-16",4.4375,4.4375,4.3125,4.375,818800],["1989-01-17",4.375,4.375,4.25,4.25,859800],["1989-01-18",4.25,4.375,4.1875,4.3125,1125000],["1989-01-19",4.375,4.375,4.25,4.3125,877800],["1989-01-20",4.3125,4.375,4.25,4.25,1777600],["1989-01-23",4.3125,4.3125,4.25,4.3125,408200],["1989-01-24",4.25,4.375,4.25,4.3125,1179200],["1989-01-25",4.3125,4.4375,4.3125,4.375,980200],["1989-01-26",4.4375,4.625,4.4375,4.5625,2773000],["1989-01-27",4.5625,4.625,4.5,4.5625,1499400],["1989-01-30",4.5625,4.625,4.5,4.5,544600],["1989-01-31",4.5,4.5625,4.4375,4.5625,994800],["1989-02-01",4.5625,4.5625,4.5,4.5,682400],["1989-02-02",4.5625,4.6875,4.5,4.6875,838200],["1989-02-03",4.625,4.8125,4.625,4.75,1565600],["1989-02-06",4.6875,4.6875,4.5625,4.6875,589800],["1989-02-07",4.5625,4.6875,4.5,4.6875,1032200],["1989-02-08",4.6875,4.75,4.5,4.5,1062400],["1989-02-09",4.5,4.625,4.375,4.4375,630000],["1989-02-10",4.375,4.4375,4.3125,4.4375,454400],["1989-02-13",4.375,4.4375,4.3125,4.4375,436000],["1989-02-14",4.375,4.4375,4.3125,4.3125,629000],["1989-02-15",4.3125,4.4375,4.3125,4.375,202000],["1989-02-16",4.375,4.375,4.3125,4.3125,446400],["1989-02-17",4.375,4.375,4.3125,4.3125,355000],["1989-02-21",4.3125,4.5625,4.3125,4.5,820800],["1989-02-22",4.5,4.5,4.3125,4.3125,636400],["1989-02-23",4.3125,4.375,4.1875,4.3125,666800],["1989-02-24",4.25,4.3125,4.1875,4.1875,361800],["1989-02-27",4.1875,4.25,4.125,4.1875,421000],["1989-02-28",4.1875,4.1875,4.0625,4.125,664000],["1989-03-01",4.125,4.125,4.0,4.0625,347800],["1989-03-02",4.0625,4.0625,4.0,4.0625,433000],["1989-03-03",4.0625,4.0625,4.0,4.0625,302200],["1989-03-06",4.0625,4.125,4.0625,4.125,410200],["1989-03-07",4.0625,4.125,4.0625,4.0625,424000],["1989-03-08",4.125,4.1875,4.0625,4.125,305400],["1989-03-09",4.25,4.3125,4.1875,4.3125,780600],["1989-03-10",4.25,4.3125,4.1875,4.3125,543600],["1989-03-13",4.3125,4.375,4.3125,4.375,275800],["1989-03-14",4.375,4.375,4.25,4.3125,286000],["1989-03-15",4.3125,4.3125,4.1875,4.1875,236400],["1989-03-16",4.25,4.25,4.1875,4.1875,379400],["1989-03-17",4.125,4.125,4.0,4.0625,653600],["1989-03-20",4.0625,4.1875,4.0625,4.125,347800],["1989-03-21",4.1875,4.1875,4.0625,4.125,367600],["1989-03-22",4.125,4.125,4.0,4.0,330800],["1989-03-23",4.0,4.125,4.0,4.125,333400],["1989-03-27",4.125,4.25,4.125,4.25,190000],["1989-03-28",4.25,4.3125,4.1875,4.1875,323600],["1989-03-29",4.1875,4.25,4.125,4.125,481000],["1989-03-30",4.1875,4.25,4.125,4.125,281800],["1989-03-31",4.125,4.25,4.125,4.25,920400],["1989-04-03",4.1875,4.3125,4.1875,4.3125,424400],["1989-04-04",4.3125,4.3125,4.1875,4.25,473000],["1989-04-05",4.1875,4.3125,4.1875,4.3125,400800],["1989-04-06",4.25,4.3125,4.1875,4.3125,124600],["1989-04-07",4.25,4.6875,4.25,4.625,1752800],["1989-04-10",4.625,4.625,4.4375,4.4375,581000],["1989-04-11",4.375,4.5625,4.375,4.5625,654400],["1989-04-12",4.5625,4.5625,4.5,4.5,551400],["1989-04-13",4.625,4.6875,4.4375,4.5,721600],["1989-04-14",4.5625,4.625,4.375,4.4375,712000],["1989-04-17",4.5,4.5,4.375,4.4375,161600],["1989-04-18",4.5,4.625,4.5,4.5625,433400],["1989-04-19",4.5625,4.625,4.5,4.5,406800],["1989-04-20",4.5,4.5625,4.4375,4.5,187600],["1989-04-21",4.4375,4.5,4.4375,4.4375,209600],["1989-04-24",4.5,4.5625,4.5,4.5625,298600],["1989-04-25",4.5,4.5625,4.4375,4.5,274600],["1989-04-26",4.5,4.5625,4.4375,4.4375,274600],["1989-04-27",4.5,4.5625,4.125,4.4375,473600],["1989-04-28",4.5,4.5,4.4375,4.4375,129600],["1989-05-01",4.4375,4.5,4.375,4.4375,300200],["1989-05-02",4.375,4.5,4.375,4.375,250200],["1989-05-03",4.375,4.4375,4.3125,4.4375,748200],["1989-05-04",4.375,4.4375,4.3125,4.4375,687000],["1989-05-05",4.375,4.4375,4.3125,4.3125,509200],["1989-05-08",4.3125,4.375,4.3125,4.375,262600],["1989-05-09",4.375,4.375,4.3125,4.3125,393800],["1989-05-10",4.3125,4.375,4.25,4.375,190400],["1989-05-11",4.3125,4.375,4.25,4.3125,481800],["1989-05-12",4.375,4.5625,4.3125,4.5625,1485200],["1989-05-15",4.5625,4.5625,4.4375,4.4375,528200],["1989-05-16",4.4375,4.5625,4.4375,4.5,812400],["1989-05-17",4.5625,4.75,4.5,4.6875,1553400],["1989-05-18",4.6875,4.75,4.5625,4.625,895000],["1989-05-19",4.625,4.6875,4.5625,4.6875,1060800],["1989-05-22",4.6875,4.6875,4.5625,4.625,390600],["1989-05-23",4.5625,4.625,4.5,4.5625,395400],["1989-05-24",4.5625,4.625,4.5625,4.5625,330200],["1989-05-25",4.625,4.6875,4.5625,4.6875,580000],["1989-05-26",4.625,4.75,4.625,4.75,1240600],["1989-05-30",4.8125,5.1875,4.8125,5.125,3442600],["1989-05-31",5.125,5.25,5.0625,5.1875,1879600],["1989-06-01",5.1875,5.1875,5.0,5.125,1348600],["1989-06-02",5.125,5.1875,5.0625,5.1875,788200],["1989-06-05",5.125,5.1875,5.0,5.0625,1080200],["1989-06-06",5.0,5.0625,5.0,5.0625,743400],["1989-06-07",5.0625,5.125,5.0,5.125,477800],["1989-06-08",5.125,5.125,5.0625,5.0625,560000],["1989-06-09",5.0625,5.125,5.0,5.0,382200],["1989-06-12",5.0625,5.1875,5.0,5.1875,468200],["1989-06-13",5.125,5.125,5.0,5.0625,449200],["1989-06-14",5.0625,5.0625,4.9375,5.0625,430000],["1989-06-15",5.0,5.0625,4.875,4.875,1116400],["1989-06-16",4.875,5.0,4.875,4.9375,490000],["1989-06-19",4.9375,5.0,4.8125,4.875,908600],["1989-06-20",4.875,4.9375,4.875,4.9375,845400],["1989-06-21",4.9375,4.9375,4.8125,4.875,798800],["1989-06-22",4.875,5.0625,4.875,5.0,761400],["1989-06-23",5.0625,5.125,5.0,5.125,666600],["1989-06-26",5.0625,5.125,5.0,5.0625,275600],["1989-06-27",5.0,5.1875,5.0,5.0625,522800],["1989-06-28",5.0,5.0,4.875,5.0,1319600],["1989-06-29",4.875,5.0,4.8125,4.875,836400],["1989-06-30",4.8125,4.9375,4.8125,4.875,714200],["1989-07-03",4.8125,4.9375,4.8125,4.9375,196800],["1989-07-05",4.9375,4.9375,4.875,4.9375,496200],["1989-07-06",4.875,5.0,4.875,5.0,524400],["1989-07-07",4.9375,5.0625,4.9375,5.0,498000],["1989-07-10",5.0,5.0625,4.875,4.9375,1134800],["1989-07-11",4.9375,5.0625,4.6875,4.6875,1152200],["1989-07-12",4.625,4.75,4.5625,4.6875,1215800],["1989-07-13",4.6875,4.75,4.625,4.75,508800],["1989-07-14",4.6875,4.75,4.625,4.6875,874800],["1989-07-17",4.625,4.75,4.625,4.6875,214000],["1989-07-18",4.625,4.75,4.625,4.6875,355400],["1989-07-19",4.6875,4.6875,4.625,4.625,596600],["1989-07-20",4.625,4.625,4.4375,4.5625,775800],["1989-07-21",4.5,4.5625,4.375,4.5,583200],["1989-07-24",4.375,4.5,4.375,4.5,763000],["1989-07-25",4.4375,4.5625,4.375,4.4375,642200],["1989-07-26",4.375,4.5,4.375,4.5,301800],["1989-07-27",4.4375,4.4375,4.375,4.4375,217200],["1989-07-28",4.4375,4.4375,4.0625,4.25,712400],["1989-07-31",4.25,4.3125,4.25,4.3125,406000],["1989-08-01",4.3125,4.3125,4.1875,4.25,468000],["1989-08-02",4.25,4.3125,4.1875,4.25,98400],["1989-08-03",4.3125,4.3125,4.1875,4.25,313800],["1989-08-04",4.25,4.5,4.25,4.4375,498000],["1989-08-07",4.4375,4.5,4.3125,4.5,395200],["1989-08-08",4.5625,4.5625,4.3125,4.3125,245400],["1989-08-09",4.3125,4.4375,4.3125,4.3125,229000],["1989-08-10",4.3125,4.5,4.3125,4.375,653400],["1989-08-11",4.3125,4.375,4.3125,4.3125,572600],["1989-08-14",4.3125,4.375,4.25,4.3125,140800],["1989-08-15",4.25,4.3125,4.25,4.3125,100200],["1989-08-16",4.25,4.3125,4.25,4.25,132600],["1989-08-17",4.25,4.3125,4.125,4.1875,579400],["1989-08-18",4.1875,4.25,4.1875,4.25,166400],["1989-08-21",4.25,4.25,4.125,4.1875,270400],["1989-08-22",4.1875,4.1875,4.125,4.125,157200],["1989-08-23",4.125,4.3125,4.125,4.3125,248600],["1989-08-24",4.3125,4.3125,4.1875,4.3125,318600],["1989-08-25",4.25,4.3125,4.25,4.25,223600],["1989-08-28",4.25,4.3125,4.1875,4.25,125600],["1989-08-29",4.3125,4.3125,4.1875,4.25,324200],["1989-08-30",4.1875,4.25,4.125,4.1875,249000],["1989-08-31",4.1875,4.3125,4.125,4.3125,483000],["1989-09-01",4.25,4.25,4.1875,4.25,158200],["1989-09-05",4.25,4.25,4.1875,4.1875,945000],["1989-09-06",4.1875,4.25,4.125,4.125,169400],["1989-09-07",4.1875,4.25,4.125,4.125,341600],["1989-09-08",4.125,4.1875,4.125,4.1875,733200],["1989-09-11",4.125,4.25,4.125,4.1875,331800],["1989-09-12",4.25,4.3125,4.1875,4.25,366600],["1989-09-13",4.3125,4.625,4.3125,4.5,1635800],["1989-09-14",4.4375,4.5,4.375,4.375,665200],["1989-09-15",4.375,4.4375,4.3125,4.375,650600],["1989-09-18",4.375,4.375,4.25,4.3125,211000],["1989-09-19",4.3125,4.3125,4.1875,4.25,362600],["1989-09-20",4.25,4.25,4.1875,4.25,186800],["1989-09-21",4.25,4.3125,4.1875,4.3125,272600],["1989-09-22",4.3125,4.3125,4.25,4.3125,195400],["1989-09-25",4.25,4.3125,4.25,4.25,182200],["1989-09-26",4.3125,4.375,4.25,4.3125,576800],["1989-09-27",4.3125,4.375,4.3125,4.3125,354800],["1989-09-28",4.375,4.5,4.3125,4.5,531000],["1989-09-29",4.4375,4.5,4.375,4.4375,652200],["1989-10-02",4.4375,4.5,4.3125,4.375,179600],["1989-10-03",4.4375,4.4375,4.3125,4.375,341800],["1989-10-04",4.3125,4.375,4.25,4.3125,174200],["1989-10-05",4.3125,4.375,4.1875,4.25,421600],["1989-10-06",4.25,4.3125,4.1875,4.3125,213400],["1989-10-09",4.25,4.3125,4.0625,4.3125,253800],["1989-10-10",4.375,4.5,4.3125,4.375,1339200],["1989-10-11",4.4375,4.4375,4.3125,4.3125,597600],["1989-10-12",4.375,4.375,4.25,4.3125,334800],["1989-10-13",4.25,4.375,4.0,4.0625,820200],["1989-10-16",3.9375,4.1875,3.75,4.1875,1035200],["1989-10-17",4.125,4.1875,4.0625,4.125,357600],["1989-10-18",4.0,4.25,4.0,4.1875,466000],["1989-10-19",4.1875,4.25,4.1875,4.1875,458000],["1989-10-20",4.1875,4.25,4.125,4.125,369400],["1989-10-23",4.125,4.1875,4.125,4.1875,299600],["1989-10-24",4.125,4.1875,3.9375,4.125,396400],["1989-10-25",4.0625,4.125,4.0,4.0625,159600],["1989-10-26",4.0,4.0625,3.9375,3.9375,403000],["1989-10-27",3.9375,4.0,3.8125,3.9375,353800],["1989-10-30",3.875,3.9375,3.875,3.875,154800],["1989-10-31",3.9375,4.0,3.875,3.9375,470000],["1989-11-01",3.875,3.875,3.75,3.8125,327000],["1989-11-02",3.75,3.8125,3.6875,3.75,252600],["1989-11-03",3.6875,3.75,3.6875,3.75,338600],["1989-11-06",3.75,3.75,3.5625,3.625,310200],["1989-11-07",3.5625,3.75,3.5625,3.6875,353600],["1989-11-08",3.75,3.8125,3.6875,3.6875,464000],["1989-11-09",3.8125,3.8125,3.6875,3.6875,100000],["1989-11-10",3.75,3.875,3.75,3.8125,124200],["1989-11-13",3.875,3.9375,3.8125,3.8125,112400],["1989-11-14",3.875,3.9375,3.8125,3.8125,176400],["1989-11-15",3.8125,3.875,3.75,3.75,171400],["1989-11-16",3.75,3.9375,3.75,3.8125,218600],["1989-11-17",3.8125,4.0,3.8125,3.875,174800],["1989-11-20",3.875,3.9375,3.8125,3.8125,250600],["1989-11-21",3.875,3.875,3.75,3.8125,371600],["1989-11-22",3.75,3.9375,3.625,3.75,1399000],["1989-11-24",3.6875,3.8125,3.6875,3.8125,339800],["1989-11-27",3.75,3.8125,3.75,3.8125,567200],["1989-11-28",3.8125,3.8125,3.75,3.8125,361600],["1989-11-29",3.75,3.8125,3.75,3.75,458800],["1989-11-30",3.75,3.75,3.6875,3.75,395800],["1989-12-01",3.75,3.8125,3.6875,3.8125,620000],["1989-12-04",3.8125,3.8125,3.75,3.8125,355600],["1989-12-05",3.8125,3.8125,3.75,3.75,256400],["1989-12-06",3.75,3.8125,3.6875,3.75,137600],["1989-12-07",3.75,3.8125,3.75,3.75,378400],["1989-12-08",3.75,3.875,3.75,3.875,395600],["1989-12-11",3.8125,3.9375,3.8125,3.8125,453200],["1989-12-12",3.8125,3.875,3.75,3.875,432200],["1989-12-13",3.875,4.0,3.8125,4.0,1114200],["1989-12-14",4.0,4.0625,3.9375,4.0625,852800],["1989-12-15",4.0,4.0625,3.9375,4.0,622800],["1989-12-18",4.0,4.0625,3.8125,3.875,735000],["1989-12-19",3.8125,3.875,3.8125,3.8125,141000],["1989-12-20",3.8125,3.875,3.75,3.8125,1352600],["1989-12-21",3.8125,3.8125,3.6875,3.8125,800000],["1989-12-22",3.875,3.875,3.8125,3.875,363600],["1989-12-26",3.9375,4.0,3.875,3.9375,237600],["1989-12-27",4.0,4.0,3.875,3.9375,883000],["1989-12-28",3.875,3.9375,3.8125,3.875,1047600],["1989-12-29",3.875,3.9375,3.8125,3.9375,1317000],["1990-01-02",3.9375,4.125,3.8125,4.125,2544000],["1990-01-03",4.0625,4.125,3.9375,4.0,686800],["1990-01-04",4.0,4.0625,3.875,3.9375,944200],["1990-01-05",3.8125,3.8125,3.6875,3.8125,1511000],["1990-01-08",3.8125,3.8125,3.75,3.8125,477000],["1990-01-09",3.8125,3.875,3.75,3.875,1075000],["1990-01-10",3.8125,3.875,3.8125,3.8125,1191600],["1990-01-11",3.8125,3.875,3.8125,3.875,395400],["1990-01-12",3.75,3.8125,3.6875,3.75,832600],["1990-01-15",3.6875,3.75,3.625,3.625,439600],["1990-01-16",3.625,3.9375,3.5625,3.9375,935800],["1990-01-17",3.8125,3.875,3.75,3.8125,930000],["1990-01-18",3.75,3.875,3.75,3.8125,501400],["1990-01-19",3.8125,3.875,3.75,3.75,324800],["1990-01-22",3.75,3.875,3.75,3.75,345600],["1990-01-23",3.75,3.875,3.6875,3.6875,283400],["1990-01-24",3.625,3.875,3.5625,3.8125,617800],["1990-01-25",3.8125,3.875,3.75,3.8125,394000],["1990-01-26",3.75,3.875,3.6875,3.6875,612000],["1990-01-29",3.6875,3.75,3.6875,3.6875,171200],["1990-01-30",3.75,3.75,3.5625,3.625,313000],["1990-01-31",3.625,3.75,3.625,3.625,844200],["1990-02-01",3.625,3.6875,3.5625,3.625,696600],["1990-02-02",3.625,3.625,3.5,3.5,475600],["1990-02-05",3.5,3.5625,3.4375,3.5625,313400],["1990-02-06",3.5,3.625,3.4375,3.5,561800],["1990-02-07",3.5,3.6875,3.4375,3.6875,590200],["1990-02-08",3.625,3.6875,3.625,3.6875,514800],["1990-02-09",3.625,3.6875,3.625,3.625,135600],["1990-02-12",3.625,3.6875,3.5,3.5,333000],["1990-02-13",3.5,3.625,3.5,3.5625,152600],["1990-02-14",3.5625,3.625,3.5625,3.5625,84200],["1990-02-15",3.5625,3.625,3.5625,3.5625,99800],["1990-02-16",3.5625,3.625,3.5625,3.625,213000],["1990-02-20",3.5625,3.625,3.5625,3.5625,305800],["1990-02-21",3.5625,3.75,3.5,3.75,874800],["1990-02-22",3.75,3.9375,3.75,3.875,1695000],["1990-02-23",3.875,3.9375,3.8125,3.875,651600],["1990-02-26",3.875,4.125,3.875,4.0625,1289400],["1990-02-27",4.25,4.375,4.1875,4.3125,2304400],["1990-02-28",4.3125,4.375,4.125,4.125,1223600],["1990-03-01",4.125,4.375,4.125,4.375,820600],["1990-03-02",4.375,4.5625,4.375,4.5,1771000],["1990-03-05",4.5,4.625,4.375,4.625,1325000],["1990-03-06",4.6875,4.6875,4.5625,4.5625,1185000],["1990-03-07",4.625,4.6875,4.5,4.5,506000],["1990-03-08",4.5,4.5625,4.4375,4.5,268400],["1990-03-09",4.4375,4.5625,4.4375,4.5,282000],["1990-03-12",4.4375,4.5,4.4375,4.4375,532600],["1990-03-13",4.4375,4.5,4.375,4.4375,866600],["1990-03-14",4.4375,4.5625,4.4375,4.5625,731600],["1990-03-15",4.5625,4.5625,4.4375,4.5,518000],["1990-03-16",4.5625,4.6875,4.5,4.625,1199600],["1990-03-19",4.625,4.875,4.5625,4.8125,1644600],["1990-03-20",4.875,4.875,4.5,4.5,1515600],["1990-03-21",4.625,4.875,4.625,4.75,2375000],["1990-03-22",4.6875,4.875,4.625,4.8125,1576200],["1990-03-23",4.9375,5.0625,4.9375,4.9375,1940200],["1990-03-26",5.0,5.0,4.8125,4.8125,595000],["1990-03-27",4.8125,4.9375,4.75,4.875,770800],["1990-03-28",4.8125,4.8125,4.75,4.75,391200],["1990-03-29",4.75,4.8125,4.625,4.6875,285200],["1990-03-30",4.625,4.625,4.5,4.5625,1195400],["1990-04-02",4.4375,4.6875,4.4375,4.6875,1291600],["1990-04-03",4.6875,4.75,4.625,4.625,764800],["1990-04-04",4.5625,4.6875,4.5625,4.5625,367400],["1990-04-05",4.5625,4.625,4.5,4.5,276400],["1990-04-06",4.5625,4.625,4.4375,4.4375,453400],["1990-04-09",4.5,4.5625,4.1875,4.25,767400],["1990-04-10",4.25,4.375,4.1875,4.375,564600],["1990-04-11",4.375,4.5,4.375,4.4375,390400],["1990-04-12",4.4375,4.5,4.375,4.4375,383600],["1990-04-16",4.4375,4.4375,4.125,4.3125,1500400],["1990-04-17",4.3125,4.5,4.25,4.4375,797000],["1990-04-18",4.5,4.5,4.375,4.375,485200],["1990-04-19",4.4375,4.4375,4.3125,4.3125,332000],["1990-04-20",4.3125,4.375,4.25,4.3125,564000],["1990-04-23",4.3125,4.3125,4.125,4.1875,325200],["1990-04-24",4.25,4.25,4.0625,4.1875,1629000],["1990-04-25",4.125,4.25,4.0625,4.1875,383400],["1990-04-26",4.1875,4.3125,4.1875,4.3125,445000],["1990-04-27",4.3125,4.375,4.25,4.3125,205600],["1990-04-30",4.25,4.375,4.25,4.375,230200],["1990-05-01",4.375,4.4375,4.3125,4.375,730000],["1990-05-02",4.3125,4.375,4.3125,4.3125,113400],["1990-05-03",4.375,4.4375,4.25,4.3125,365000],["1990-05-04",4.25,4.3125,4.125,4.1875,390200],["1990-05-07",4.1875,4.375,4.1875,4.3125,863800],["1990-05-08",4.375,4.5,4.3125,4.5,1053200],["1990-05-09",4.5,4.5625,4.4375,4.5,461000],["1990-05-10",4.5625,4.625,4.4375,4.5625,1711400],["1990-05-11",4.5,4.75,4.5,4.75,2194800],["1990-05-14",4.75,5.0,4.6875,4.9375,2734600],["1990-05-15",4.9375,5.1875,4.875,5.0625,2955400],["1990-05-16",5.0625,5.3125,4.9375,5.0,3724200],["1990-05-17",5.0625,5.25,5.0,5.25,1432000],["1990-05-18",5.25,5.25,5.0625,5.1875,615200],["1990-05-21",5.25,5.5,5.125,5.375,3713600],["1990-05-22",5.5,5.5625,5.3125,5.375,1709800],["1990-05-23",5.3125,5.625,5.3125,5.5625,2368600],["1990-05-24",5.5,5.5625,5.375,5.4375,1427800],["1990-05-25",5.375,5.375,5.0,5.375,1856200],["1990-05-29",5.3125,5.5625,5.25,5.5,1052000],["1990-05-30",5.625,5.6875,5.375,5.375,1559800],["1990-05-31",5.3125,5.375,5.25,5.25,1009800],["1990-06-01",5.3125,5.375,5.1875,5.25,1158000],["1990-06-04",5.1875,5.375,5.1875,5.375,689200],["1990-06-05",5.1875,5.25,5.0,5.0625,2936400],["1990-06-06",5.125,5.1875,5.0625,5.125,591200],["1990-06-07",5.125,5.1875,4.875,4.875,2536800],["1990-06-08",4.875,4.9375,4.75,4.8125,937000],["1990-06-11",4.8125,4.9375,4.8125,4.875,671600],["1990-06-12",4.9375,5.0,4.75,4.9375,4471000],["1990-06-13",5.0,5.0,4.875,4.9375,1418800],["1990-06-14",4.9375,4.9375,4.6875,4.6875,1289400],["1990-06-15",4.625,4.75,4.625,4.6875,824400],["1990-06-18",4.6875,4.6875,4.5625,4.625,995200],["1990-06-19",4.5625,4.6875,4.5,4.625,435600],["1990-06-20",4.625,4.625,4.4375,4.5625,1040400],["1990-06-21",4.5625,4.625,4.5,4.625,371400],["1990-06-22",4.6875,4.75,4.5,4.5,664200],["1990-06-25",4.5625,4.625,4.4375,4.5,291600],["1990-06-26",4.5625,4.5625,4.4375,4.5,331000],["1990-06-27",4.4375,4.5625,4.4375,4.5625,432600],["1990-06-28",4.5625,4.6875,4.5,4.6875,1693400],["1990-06-29",4.6875,4.75,4.625,4.75,570600],["1990-07-02",4.75,4.875,4.6875,4.875,1623600],["1990-07-03",4.875,4.875,4.75,4.75,403400],["1990-07-05",4.75,4.75,4.625,4.75,306600],["1990-07-06",4.6875,4.8125,4.625,4.8125,297000],["1990-07-09",4.75,4.8125,4.625,4.6875,492600],["1990-07-10",4.6875,4.6875,4.5,4.5,284600],["1990-07-11",4.5,4.6875,4.5,4.6875,575600],["1990-07-12",4.625,4.6875,4.625,4.6875,505200],["1990-07-13",4.625,4.8125,4.625,4.8125,2050200],["1990-07-16",4.8125,4.8125,4.75,4.8125,411000],["1990-07-17",4.75,4.8125,4.625,4.6875,295600],["1990-07-18",4.625,4.6875,4.5625,4.5625,356200],["1990-07-19",4.625,4.625,4.375,4.5,770000],["1990-07-20",4.5,4.5,3.5625,3.625,2850800],["1990-07-23",3.5625,3.625,3.4375,3.5625,1412000],["1990-07-24",3.5,3.5625,3.375,3.5625,2124000],["1990-07-25",3.5,3.625,3.5,3.625,584600],["1990-07-26",3.5625,3.6875,3.5625,3.625,1057400],["1990-07-27",3.5625,3.625,3.5,3.5625,365800],["1990-07-30",3.5625,3.5625,3.5,3.5625,356000],["1990-07-31",3.5625,3.5625,3.4375,3.5,392400],["1990-08-01",3.4375,3.5,3.4375,3.4375,836000],["1990-08-02",3.3125,3.375,3.125,3.1875,1540200],["1990-08-03",3.125,3.125,2.8125,3.0625,1366600],["1990-08-06",2.875,2.9375,2.75,2.8125,1012200],["1990-08-07",2.875,2.9375,2.4375,2.6875,2224800],["1990-08-08",2.75,2.875,2.625,2.8125,1670800],["1990-08-09",2.75,2.875,2.75,2.8125,1351400],["1990-08-10",2.75,2.8125,2.6875,2.75,998800],["1990-08-13",2.75,2.9375,2.75,2.875,1992200],["1990-08-14",2.875,3.0625,2.875,3.0,3057800],["1990-08-15",3.0,3.0625,3.0,3.0,1474400],["1990-08-16",3.0,3.125,2.875,2.9375,918200],["1990-08-17",2.8125,2.9375,2.75,2.875,1188200],["1990-08-20",2.9375,2.9375,2.75,2.875,498800],["1990-08-21",2.75,2.8125,2.6875,2.75,485800],["1990-08-22",2.8125,2.875,2.75,2.8125,1202600],["1990-08-23",2.6875,2.8125,2.625,2.75,613400],["1990-08-24",2.6875,2.8125,2.6875,2.75,439000],["1990-08-27",2.8125,2.9375,2.8125,2.875,1163400],["1990-08-28",2.875,2.875,2.75,2.8125,371600],["1990-08-29",2.75,2.8125,2.625,2.625,969000],["1990-08-30",2.625,2.625,2.5625,2.625,802200],["1990-08-31",2.625,2.6875,2.5625,2.6875,419600],["1990-09-04",2.6875,2.8125,2.6875,2.8125,1069000],["1990-09-05",2.875,2.9375,2.875,2.9375,1142800],["1990-09-06",2.875,2.9375,2.8125,2.9375,407600],["1990-09-07",2.9375,3.125,2.875,3.125,559400],["1990-09-10",3.25,3.25,3.0,3.0,628400],["1990-09-11",3.0625,3.0625,2.9375,3.0,279600],["1990-09-12",2.75,2.9375,2.75,2.9375,1701600],["1990-09-13",2.9375,2.9375,2.8125,2.9375,235800],["1990-09-14",2.8125,2.875,2.75,2.875,284800],["1990-09-17",2.8125,2.875,2.75,2.875,280600],["1990-09-18",2.8125,2.8125,2.75,2.8125,565200],["1990-09-19",2.8125,2.875,2.75,2.875,291800],["1990-09-20",2.8125,2.8125,2.75,2.8125,337200],["1990-09-21",2.8125,2.8125,2.6875,2.75,271600],["1990-09-24",2.75,2.75,2.5625,2.625,609800],["1990-09-25",2.5625,2.625,2.5,2.625,301400],["1990-09-26",2.625,2.6875,2.4375,2.6875,1011600],["1990-09-27",2.75,2.75,2.5625,2.625,535000],["1990-09-28",2.5,2.6875,2.4375,2.5625,560200],["1990-10-01",2.625,2.75,2.5625,2.6875,500000],["1990-10-02",2.75,2.875,2.6875,2.6875,877200],["1990-10-03",2.6875,2.75,2.5,2.5,516000],["1990-10-04",2.5,2.5,2.375,2.4375,544400],["1990-10-05",2.375,2.5,2.375,2.5,381400],["1990-10-08",2.5,2.5625,2.25,2.3125,916800],["1990-10-09",2.1875,2.1875,1.875,2.0,1681600],["1990-10-10",2.0,2.0625,1.9375,1.9375,1215000],["1990-10-11",1.9375,2.25,1.8125,2.125,1730600],["1990-10-12",2.1875,2.1875,1.9375,2.0,2427800],["1990-10-15",2.125,2.125,2.0,2.0625,739800],["1990-10-16",2.0,2.0625,1.875,2.0,445400],["1990-10-17",1.9375,2.0,1.875,1.875,353600],["1990-10-18",1.9375,2.0,1.875,1.9375,355400],["1990-10-19",2.0,2.0625,1.875,2.0,551800],["1990-10-22",2.0,2.0,1.9375,2.0,408800],["1990-10-23",1.9375,2.0625,1.875,2.0,224000],["1990-10-24",2.0625,2.125,2.0,2.0,227600],["1990-10-25",2.0625,2.125,2.0,2.0625,1082800],["1990-10-26",2.0625,2.0625,2.0,2.0625,210200],["1990-10-29",2.0625,2.0625,1.9375,2.0,207400],["1990-10-30",2.0,2.0,1.9375,2.0,250600],["1990-10-31",2.0,2.0625,1.9375,1.9375,491200],["1990-11-01",1.9375,2.0,1.9375,1.9375,253600],["1990-11-02",1.875,1.9375,1.875,1.875,488000],["1990-11-05",1.9375,1.9375,1.875,1.875,276400],["1990-11-06",1.9375,1.9375,1.875,1.875,337800],["1990-11-07",1.9375,1.9375,1.875,1.875,329800],["1990-11-08",1.9375,1.9375,1.875,1.9375,252400],["1990-11-09",1.9375,2.0,1.9375,1.9375,406400],["1990-11-12",2.0625,2.375,2.0625,2.3125,1856400],["1990-11-13",2.375,2.375,2.25,2.3125,980200],["1990-11-14",2.3125,2.4375,2.25,2.375,588200],["1990-11-15",2.4375,2.4375,2.125,2.125,1082400],["1990-11-16",2.125,2.1875,2.125,2.125,436800],["1990-11-19",2.1875,2.1875,2.0,2.0625,472600],["1990-11-20",2.125,2.125,2.0,2.0625,462200],["1990-11-21",2.125,2.125,2.0,2.125,413600],["1990-11-23",2.125,2.125,2.0,2.0,197800],["1990-11-26",2.0,2.0625,2.0,2.0625,508200],["1990-11-27",2.0625,2.125,2.0,2.0625,298800],["1990-11-28",2.0625,2.125,2.0,2.125,387200],["1990-11-29",2.0625,2.125,2.0,2.0625,410200],["1990-11-30",2.0,2.1875,2.0,2.1875,1261000],["1990-12-03",2.1875,2.1875,2.125,2.1875,533800],["1990-12-04",2.125,2.1875,2.125,2.1875,413000],["1990-12-05",2.1875,2.3125,2.125,2.3125,855200],["1990-12-06",2.375,2.375,2.25,2.25,972000],["1990-12-07",2.3125,2.375,2.25,2.3125,1314600],["1990-12-10",2.3125,2.5625,2.25,2.5625,1892800],["1990-12-11",2.4375,2.5,2.375,2.4375,1100200],["1990-12-12",2.4375,2.5,2.375,2.4375,486200],["1990-12-13",2.4375,2.4375,2.375,2.4375,521000],["1990-12-14",2.375,2.4375,2.3125,2.4375,690000],["1990-12-17",2.3125,2.625,2.3125,2.4375,1382800],["1990-12-18",2.4375,2.5,2.4375,2.5,658200],["1990-12-19",2.4375,2.6875,2.4375,2.625,1867000],["1990-12-20",2.5,2.6875,2.5,2.625,1916200],["1990-12-21",2.625,2.6875,2.5,2.6875,1397600],["1990-12-24",2.625,2.625,2.5,2.5625,444200],["1990-12-26",2.5625,2.625,2.5,2.5625,273800],["1990-12-27",2.5625,2.5625,2.375,2.4375,492200],["1990-12-28",2.4375,2.4375,2.375,2.375,519600],["1990-12-31",2.375,2.4375,2.3125,2.4375,681400],["1991-01-02",2.4375,2.625,2.0,2.5,522000],["1991-01-03",2.5,2.625,2.5,2.5625,973400],["1991-01-04",2.5625,2.5625,2.5,2.5625,328600],["1991-01-07",2.5,2.5625,2.4375,2.5,437600],["1991-01-08",2.5,2.5,2.4375,2.5,310200],["1991-01-09",2.5,2.5625,2.375,2.375,851000],["1991-01-10",2.4375,2.5,2.375,2.4375,639600],["1991-01-11",2.5,2.5625,2.4375,2.5,673400],["1991-01-14",2.4375,2.4375,2.3125,2.375,508200],["1991-01-15",2.3125,2.5625,2.3125,2.5625,1413400],["1991-01-16",2.5625,2.75,2.5,2.6875,3886800],["1991-01-17",2.8125,3.0,2.5,2.8125,3202800],["1991-01-18",2.8125,2.875,2.75,2.8125,1215800],["1991-01-21",2.75,2.8125,2.6875,2.8125,985000],["1991-01-22",2.75,3.0,2.75,2.9375,2850000],["1991-01-23",3.0,3.25,2.9375,3.25,3300600],["1991-01-24",3.3125,3.4375,3.25,3.4375,3126800],["1991-01-25",3.4375,3.75,3.4375,3.625,3632400],["1991-01-28",3.625,3.625,3.375,3.4375,1209600],["1991-01-29",3.4375,3.5,3.375,3.4375,588400],["1991-01-30",3.4375,3.5625,3.4375,3.5,1348000],["1991-01-31",3.5,3.625,3.4375,3.625,1816800],["1991-02-01",3.625,3.75,3.5625,3.75,2136400],["1991-02-04",3.75,4.0625,3.75,4.0625,3753400],["1991-02-05",4.0625,4.125,3.9375,4.0,3184800],["1991-02-06",4.0,4.0625,3.9375,3.9375,1883200],["1991-02-07",4.0,4.125,4.0,4.0625,2210800],["1991-02-08",4.0,4.0,3.8125,3.9375,1380600],["1991-02-11",3.9375,4.125,3.9375,4.0625,1478400],["1991-02-12",4.0,4.125,3.875,4.0625,2472400],["1991-02-13",4.0625,4.125,3.9375,4.0625,705000],["1991-02-14",4.0625,4.0625,3.875,3.875,1297000],["1991-02-15",3.9375,4.0,3.875,3.9375,656000],["1991-02-19",3.9375,4.0,3.875,3.9375,710000],["1991-02-20",3.9375,4.0625,3.875,4.0625,1898400],["1991-02-21",4.0625,4.125,3.9375,4.0,1328200],["1991-02-22",4.0,4.125,3.75,3.875,1424200],["1991-02-25",3.9375,4.0,3.625,3.6875,1504200],["1991-02-26",3.6875,3.8125,3.625,3.75,1517600],["1991-02-27",3.8125,4.0625,3.75,4.0625,1878000],["1991-02-28",4.0625,4.125,3.9375,4.0625,1973400],["1991-03-01",4.0,4.25,3.9375,4.0,1336800],["1991-03-04",4.25,4.9375,4.1875,4.625,7599000],["1991-03-05",4.6875,5.0625,4.6875,4.875,5330600],["1991-03-06",5.0,5.0,4.3125,4.8125,4244400],["1991-03-07",4.8125,4.9375,4.75,4.75,2358000],["1991-03-08",4.75,4.8125,4.5625,4.6875,1802800],["1991-03-11",4.75,4.8125,4.625,4.6875,2059400],["1991-03-12",4.625,4.6875,4.5,4.5625,1186400],["1991-03-13",4.625,4.8125,4.625,4.8125,1431600],["1991-03-14",4.875,5.1875,4.8125,5.125,4576400],["1991-03-15",5.0625,5.1875,5.0625,5.125,1584600],["1991-03-18",5.0625,5.3125,5.0,5.1875,2085400],["1991-03-19",5.0625,5.4375,5.0,5.375,2957000],["1991-03-20",5.375,5.375,5.25,5.25,3467000],["1991-03-21",5.375,5.625,5.375,5.5,3898600],["1991-03-22",5.5625,5.6875,5.5,5.625,2479800],["1991-03-25",5.75,5.875,5.5,5.5625,3016000],["1991-03-26",5.5625,5.5625,5.25,5.5,2712000],["1991-03-27",5.5,5.5,5.1875,5.25,2143000],["1991-03-28",5.1875,5.375,5.0,5.25,3082200],["1991-04-01",5.125,5.1875,5.0,5.0625,1052800],["1991-04-02",5.0625,5.375,5.0625,5.3125,1919200],["1991-04-03",5.375,5.5,5.0625,5.375,1840800],["1991-04-04",5.375,5.625,5.3125,5.5625,2545800],["1991-04-05",5.6875,5.8125,5.3125,5.6875,2682600],["1991-04-08",5.75,5.875,5.625,5.8125,2172200],["1991-04-09",5.8125,6.0625,5.75,5.75,2524400],["1991-04-10",5.875,5.9375,5.6875,5.8125,2233800],["1991-04-11",6.0625,6.4375,6.0,6.3125,7690800],["1991-04-12",6.5625,6.875,6.4375,6.8125,6959400],["1991-04-15",6.8125,6.875,6.625,6.75,2541000],["1991-04-16",6.6875,6.9375,6.5625,6.9375,4359600],["1991-04-17",6.875,7.125,6.8125,7.125,4174600],["1991-04-18",7.0,7.125,6.875,6.9375,2629800],["1991-04-19",6.8125,6.9375,6.625,6.75,1862400],["1991-04-22",6.75,6.75,6.1875,6.25,4515400],["1991-04-23",6.25,6.4375,6.25,6.4375,3197000],["1991-04-24",6.4375,6.625,6.4375,6.5,1401400],["1991-04-25",6.4375,6.5,6.375,6.375,961800],["1991-04-26",6.3125,6.3125,6.0,6.1875,2109600],["1991-04-29",6.1875,6.3125,6.125,6.1875,2278200],["1991-04-30",6.1875,6.375,6.0,6.125,2506000],["1991-05-01",6.0625,6.1875,6.0,6.1875,1296000],["1991-05-02",6.1875,6.25,5.875,6.0,1722800],["1991-05-03",5.9375,6.125,5.8125,6.0625,1636400],["1991-05-06",6.0,6.1875,5.9375,6.0,1193800],["1991-05-07",6.0,6.0625,5.75,5.8125,1084600],["1991-05-08",5.8125,6.0625,5.8125,5.9375,1146800],["1991-05-09",6.125,6.3125,6.0625,6.3125,2780800],["1991-05-10",6.3125,6.375,6.0625,6.125,1141600],["1991-05-13",6.125,6.25,6.0,6.0,720400],["1991-05-14",6.0,6.0,5.8125,5.9375,595400],["1991-05-15",5.8125,5.875,5.375,5.5625,3203200],["1991-05-16",5.5,5.5625,5.25,5.5625,1183800],["1991-05-17",5.5,5.5625,5.375,5.5,859800],["1991-05-20",5.5625,5.75,5.5,5.6875,620000],["1991-05-21",5.9375,6.0625,5.875,6.0,2806000],["1991-05-22",6.1875,6.5625,6.125,6.5,3533600],["1991-05-23",6.5,6.75,6.375,6.4375,4091600],["1991-05-24",6.4375,6.5,6.3125,6.5,1462000],["1991-05-28",6.4375,6.5,6.375,6.5,888600],["1991-05-29",6.5,6.5,6.375,6.4375,1232000],["1991-05-30",6.5,6.6875,6.4375,6.625,1907200],["1991-05-31",6.6875,6.875,6.625,6.75,2341600],["1991-06-03",6.75,7.0,6.6875,7.0,2193600],["1991-06-04",6.9375,7.0625,6.875,7.0,1985400],["1991-06-05",6.875,6.9375,6.6875,6.75,1962000],["1991-06-06",6.75,6.875,6.6875,6.75,1192400],["1991-06-07",6.6875,6.6875,6.375,6.5,2112600],["1991-06-10",6.4375,6.625,6.375,6.625,1048600],["1991-06-11",6.5625,6.875,6.5625,6.75,1534400],["1991-06-12",6.4375,6.4375,6.1875,6.375,2722600],["1991-06-13",6.3125,6.5,6.1875,6.375,1769200],["1991-06-14",6.375,6.5,6.3125,6.4375,809000],["1991-06-17",6.375,6.4375,6.3125,6.375,671000],["1991-06-18",6.375,6.4375,6.0625,6.125,856600],["1991-06-19",6.0625,6.125,5.8125,6.0625,1444600],["1991-06-20",6.0625,6.125,5.9375,6.0,1146400],["1991-06-21",6.0625,6.125,5.9375,6.0,843600],["1991-06-24",6.0,6.0,5.6875,5.75,1079600],["1991-06-25",5.8125,5.9375,5.8125,5.875,662000],["1991-06-26",6.0,6.0,5.75,5.8125,1191200],["1991-06-27",5.8125,5.9375,5.8125,5.8125,385000],["1991-06-28",6.0,6.1875,6.0,6.0,1007600],["1991-07-01",6.1875,6.3125,6.125,6.1875,996000],["1991-07-02",6.1875,6.1875,5.875,6.0,1101400],["1991-07-03",5.8125,5.8125,5.625,5.75,1743200],["1991-07-05",5.6875,5.6875,5.5625,5.6875,417600],["1991-07-08",5.5625,5.75,5.5,5.75,2375600],["1991-07-09",5.875,6.0625,5.875,5.9375,2542400],["1991-07-10",6.0625,6.375,6.0,6.1875,2673400],["1991-07-11",6.25,6.4375,6.25,6.4375,1355600],["1991-07-12",6.5,6.5625,6.375,6.5,1230000],["1991-07-15",6.5,6.8125,6.3125,6.75,2688400],["1991-07-16",5.9375,6.1875,5.9375,5.9375,3931000],["1991-07-17",5.9375,5.9375,5.6875,5.8125,2187400],["1991-07-18",5.8125,5.9375,5.75,5.8125,1425800],["1991-07-19",5.8125,5.8125,5.5625,5.5625,1918400],["1991-07-22",5.5625,5.6875,5.375,5.4375,1443000],["1991-07-23",5.375,5.4375,5.125,5.1875,2693000],["1991-07-24",5.1875,5.375,5.1875,5.3125,1704200],["1991-07-25",5.375,5.4375,5.3125,5.3125,1286000],["1991-07-26",5.3125,5.3125,5.1875,5.1875,1348400],["1991-07-29",5.1875,5.25,5.0625,5.125,941400],["1991-07-30",5.1875,5.4375,5.1875,5.375,1409800],["1991-07-31",5.375,5.625,5.375,5.5625,1290800],["1991-08-01",5.625,5.9375,5.625,5.75,1235400],["1991-08-02",5.8125,5.8125,5.5625,5.75,1251600],["1991-08-05",5.75,5.75,5.5625,5.625,644000],["1991-08-06",5.625,5.8125,5.5,5.6875,1258800],["1991-08-07",5.6875,5.75,5.5625,5.6875,930200],["1991-08-08",5.6875,5.8125,5.5625,5.6875,1139400],["1991-08-09",5.625,5.6875,5.5,5.5,487800],["1991-08-12",5.5,5.625,5.5,5.5625,350600],["1991-08-13",5.5625,5.75,5.5625,5.6875,869800],["1991-08-14",5.75,5.875,5.6875,5.75,841600],["1991-08-15",5.8125,5.8125,5.625,5.6875,671400],["1991-08-16",5.6875,5.75,5.4375,5.5625,706000],["1991-08-19",5.0625,5.375,5.0625,5.3125,2265200],["1991-08-20",5.4375,5.5625,5.4375,5.5,1751000],["1991-08-21",5.5625,5.6875,5.5625,5.6875,1407200],["1991-08-22",5.6875,5.9375,5.6875,5.875,2171600],["1991-08-23",5.8125,5.875,5.6875,5.75,1123400],["1991-08-26",5.8125,5.8125,5.75,5.75,288400],["1991-08-27",5.75,5.8125,5.625,5.75,386800],["1991-08-28",5.75,6.0625,5.6875,6.0625,1522800],["1991-08-29",6.125,6.125,6.0,6.0625,1523400],["1991-08-30",6.125,6.3125,6.125,6.1875,20519000],["1991-09-03",6.1875,6.25,6.0,6.0,1755800],["1991-09-04",6.0,6.125,5.875,6.0,1477400],["1991-09-05",6.0,6.0,5.75,5.8125,902000],["1991-09-06",5.875,6.0,5.8125,5.9375,1195000],["1991-09-09",5.9375,6.0,5.875,6.0,471200],["1991-09-10",5.9375,5.9375,5.75,5.8125,629200],["1991-09-11",5.875,5.9375,5.8125,5.9375,694200],["1991-09-12",5.9375,6.0,5.875,5.875,351400],["1991-09-13",5.75,5.75,5.5625,5.625,1513000],["1991-09-16",5.5625,5.5625,5.3125,5.375,2036800],["1991-09-17",5.3125,5.375,5.0625,5.125,2588600],["1991-09-18",5.1875,5.375,5.125,5.375,1043400],["1991-09-19",5.3125,5.375,5.1875,5.25,862200],["1991-09-20",5.3125,5.4375,5.125,5.1875,799600],["1991-09-23",5.1875,5.25,5.125,5.125,647600],["1991-09-24",5.125,5.1875,5.0,5.0625,1403400],["1991-09-25",5.0625,5.1875,5.0625,5.125,710000],["1991-09-26",5.0625,5.3125,5.0625,5.25,1334800],["1991-09-27",5.25,5.375,4.6875,4.8125,3292800],["1991-09-30",4.6875,4.75,4.3125,4.6875,2460000],["1991-10-01",4.625,4.75,4.375,4.5,4821400],["1991-10-02",4.4375,4.6875,4.4375,4.6875,2533200],["1991-10-03",4.5,4.5,4.1875,4.3125,3303600],["1991-10-04",4.3125,4.5625,4.25,4.5,3333400],["1991-10-07",4.5,4.625,4.4375,4.5,953200],["1991-10-08",4.5,4.5625,4.4375,4.5,796600],["1991-10-09",4.4375,4.6875,4.4375,4.625,1334600],["1991-10-10",4.6875,5.0,4.625,5.0,1709000],["1991-10-11",5.1875,5.25,5.0,5.25,3583400],["1991-10-14",5.375,5.625,5.3125,5.5625,3919000],["1991-10-15",5.625,5.6875,5.4375,5.5,3446600],["1991-10-16",5.5,5.75,5.4375,5.6875,2190600],["1991-10-17",5.625,5.6875,5.4375,5.5625,1310000],["1991-10-18",5.5,5.5625,5.4375,5.5625,786000],["1991-10-21",5.5,5.5,5.3125,5.375,950200],["1991-10-22",5.375,5.5,5.375,5.4375,966000],["1991-10-23",5.4375,5.5,5.3125,5.375,1386200],["1991-10-24",5.4375,5.4375,5.25,5.3125,907600],["1991-10-25",5.25,5.3125,5.125,5.1875,527800],["1991-10-28",5.25,5.375,5.25,5.3125,561000],["1991-10-29",5.375,5.5625,5.3125,5.5,1160200],["1991-10-30",5.5,5.625,5.4375,5.5625,1418800],["1991-10-31",6.25,6.5,5.8125,6.375,13487600],["1991-11-01",6.375,6.5,6.0625,6.125,3764600],["1991-11-04",6.125,6.1875,5.875,6.125,3118200],["1991-11-05",6.1875,6.3125,6.125,6.1875,1971400],["1991-11-06",6.25,6.375,6.1875,6.3125,2570400],["1991-11-07",6.625,6.6875,6.5625,6.625,5172600],["1991-11-08",6.6875,6.6875,6.375,6.5,2894400],["1991-11-11",6.5,6.5,6.4375,6.5,765800],["1991-11-12",6.5,6.5625,6.375,6.5625,1347400],["1991-11-13",6.4375,7.0,6.375,7.0,4854200],["1991-11-14",7.0,7.0625,6.6875,6.875,2573600],["1991-11-15",6.75,6.8125,6.0625,6.3125,2304400],["1991-11-18",6.3125,6.5,6.1875,6.5,2987200],["1991-11-19",6.4375,6.4375,6.0,6.25,3037600],["1991-11-20",6.375,6.375,6.1875,6.375,1776000],["1991-11-21",6.3125,6.625,6.25,6.5,2257400],["1991-11-22",6.5,7.0625,6.3125,6.9375,1993200],["1991-11-25",7.0625,7.25,6.875,6.9375,4396800],["1991-11-26",7.0,7.1875,6.75,7.0625,3709000],["1991-11-27",7.125,7.3125,7.0625,7.1875,2492200],["1991-11-29",7.1875,7.25,7.125,7.1875,475000],["1991-12-02",7.0,7.1875,6.9375,7.125,2066000],["1991-12-03",7.1875,7.5625,7.125,7.4375,4511400],["1991-12-04",7.5,7.625,7.375,7.5,2456600],["1991-12-05",7.5,7.75,7.4375,7.5,2198600],["1991-12-06",7.5,7.6875,7.4375,7.5625,2333200],["1991-12-09",7.5625,7.5625,7.3125,7.4375,1071800],["1991-12-10",7.375,7.4375,7.3125,7.4375,980800],["1991-12-11",7.5625,7.5625,7.3125,7.5625,3002200],["1991-12-12",7.625,7.875,7.5625,7.875,2644200],["1991-12-13",8.0,8.0625,7.875,7.875,2820200],["1991-12-16",7.875,8.0625,7.875,7.875,1692800],["1991-12-17",7.875,7.875,7.5625,7.75,879200],["1991-12-18",7.5625,7.5625,7.3125,7.5,3484400],["1991-12-19",8.3125,8.625,8.3125,8.375,7930400],["1991-12-20",8.4375,8.4375,8.1875,8.25,3311200],["1991-12-23",8.375,8.75,8.3125,8.6875,2802800],["1991-12-24",8.6875,8.875,8.5625,8.75,1340400],["1991-12-26",8.625,8.75,8.5,8.5,1135200],["1991-12-27",8.375,8.4375,8.3125,8.375,1026600],["1991-12-30",8.375,8.625,8.375,8.5,2880800],["1991-12-31",8.75,8.875,8.625,8.75,2357800],["1992-01-02",8.6875,9.0,8.6875,8.9375,2385000],["1992-01-03",9.0,9.1875,8.9375,9.125,2172400],["1992-01-06",9.125,9.625,9.125,9.625,2849200],["1992-01-07",9.5,9.9375,9.375,9.9375,2746000],["1992-01-08",9.375,9.5625,9.25,9.5,6768000],["1992-01-09",10.0,10.25,9.0,9.4375,13388800],["1992-01-10",9.625,9.75,9.4375,9.5625,5120800],["1992-01-13",9.6875,10.125,9.5625,9.9375,3997200],["1992-01-14",10.0,10.125,9.75,10.0625,3532800],["1992-01-15",10.0625,10.0625,9.625,9.625,3109800],["1992-01-16",9.625,9.875,8.75,8.875,5510600],["1992-01-17",9.0,9.5,8.6875,9.3125,5275200],["1992-01-20",9.3125,9.8125,9.25,9.6875,3677400],["1992-01-21",9.8125,10.125,9.6875,10.0,6366800],["1992-01-22",10.0,10.5625,10.0,10.5,5825800],["1992-01-23",10.5625,10.625,10.3125,10.3125,3316400],["1992-01-24",10.1875,10.375,10.1875,10.3125,1969400],["1992-01-27",10.5,10.6875,10.375,10.5,2871400],["1992-01-28",10.5625,10.625,10.3125,10.375,2213000],["1992-01-29",10.4375,10.6875,10.375,10.5,2728600],["1992-01-30",10.5,10.5625,9.5625,9.625,6833200],["1992-01-31",9.625,9.625,9.125,9.4375,4804600],["1992-02-03",9.25,9.75,9.25,9.75,4500600],["1992-02-04",10.0,10.375,9.9375,10.3125,5950200],["1992-02-05",10.4375,10.75,10.375,10.625,5523800],["1992-02-06",10.625,10.6875,9.9375,10.0625,3505000],["1992-02-07",10.0625,10.1875,9.9375,10.125,2201800],["1992-02-10",10.25,10.4375,10.1875,10.375,1153000],["1992-02-11",10.25,10.4375,10.25,10.3125,1251600],["1992-02-12",10.5,10.5625,10.375,10.375,3747200],["1992-02-13",10.3125,10.3125,9.9375,10.0,2988400],["1992-02-14",9.875,9.875,9.5625,9.6875,2583200],["1992-02-18",9.9375,10.125,9.625,9.75,2208600],["1992-02-19",9.6875,9.75,9.5,9.625,2338000],["1992-02-20",9.75,10.0,9.6875,9.9375,3155800],["1992-02-21",9.9375,9.9375,9.6875,9.75,1994400],["1992-02-24",9.6875,9.6875,8.9375,9.5625,3622400],["1992-02-25",9.8125,10.0,9.4375,9.625,3893200],["1992-02-26",9.5,9.5625,9.125,9.125,2345400],["1992-02-27",9.1875,9.25,8.9375,9.0,2865000],["1992-02-28",9.0625,9.375,9.0,9.1875,1158200],["1992-03-02",9.125,9.1875,8.9375,9.0625,1737000],["1992-03-03",9.0,9.0625,8.875,8.9375,2509800],["1992-03-04",8.875,8.9375,8.625,8.625,3154200],["1992-03-05",8.5,8.625,8.125,8.25,4003800],["1992-03-06",8.5,8.5625,8.375,8.5625,1902800],["1992-03-09",8.625,9.0,8.5625,9.0,1997000],["1992-03-10",9.25,9.375,9.0625,9.125,2083800],["1992-03-11",9.1875,9.1875,8.875,8.9375,1235400],["1992-03-12",8.9375,9.0625,8.6875,8.8125,1395200],["1992-03-13",8.9375,9.0,8.875,8.9375,835200],["1992-03-16",8.9375,9.0,8.75,8.9375,846600],["1992-03-17",9.0,9.125,8.9375,9.0,1371800],["1992-03-18",9.125,9.375,9.0,9.375,2123200],["1992-03-19",9.4375,9.4375,9.1875,9.25,608000],["1992-03-20",9.3125,9.4375,9.125,9.375,731600],["1992-03-23",9.375,9.375,9.25,9.375,507200],["1992-03-24",9.3125,9.375,9.0625,9.125,1399400],["1992-03-25",9.1875,9.625,9.1875,9.625,2900600],["1992-03-26",9.5625,9.8125,9.5,9.5625,1719400],["1992-03-27",9.5625,9.5625,8.75,8.75,3455000],["1992-03-30",8.75,8.875,8.3125,8.6875,3013800],["1992-03-31",8.6875,8.9375,8.6875,8.875,2160400],["1992-04-01",8.8125,8.875,8.625,8.8125,1215800],["1992-04-02",8.8125,8.9375,8.8125,8.875,836000],["1992-04-03",8.8125,8.875,8.75,8.875,738000],["1992-04-06",8.9375,9.4375,8.875,9.4375,2146200],["1992-04-07",9.75,9.75,8.8125,8.8125,6600000],["1992-04-08",8.8125,8.9375,8.4375,8.8125,4727800],["1992-04-09",8.8125,8.9375,8.4375,8.5,3166000],["1992-04-10",8.5625,8.625,8.1875,8.3125,3339200],["1992-04-13",8.1875,8.375,8.1875,8.3125,948800],["1992-04-14",8.375,8.875,8.375,8.6875,3402200],["1992-04-15",8.8125,8.875,8.625,8.75,1887800],["1992-04-16",8.75,8.75,8.3125,8.4375,1649600],["1992-04-20",8.3125,8.3125,7.9375,8.1875,2187400],["1992-04-21",8.1875,8.25,8.0625,8.1875,1118000],["1992-04-22",8.1875,8.25,8.0,8.0,1148800],["1992-04-23",8.0625,8.125,7.4375,7.5,3813600],["1992-04-24",7.5625,7.6875,7.3125,7.5,1792200],["1992-04-27",7.4375,7.625,7.4375,7.625,865000],["1992-04-28",7.875,7.9375,7.75,7.75,1767000],["1992-04-29",8.125,8.4375,7.8125,8.375,2392600],["1992-04-30",8.3125,8.9375,8.3125,8.9375,3119200],["1992-05-01",8.875,8.875,8.3125,8.4375,2238200],["1992-05-04",8.5,8.6875,8.375,8.5,841400],["1992-05-05",8.5625,9.0625,8.5,9.0,2509600],["1992-05-06",9.0,9.0625,8.8125,8.875,1718600],["1992-05-07",8.9375,9.0625,8.8125,9.0,1344200],["1992-05-08",9.0,9.0625,8.875,8.9375,812600],["1992-05-11",8.875,9.125,8.8125,9.0625,1196000],["1992-05-12",9.25,9.25,8.9375,9.0,1146200],["1992-05-13",8.9375,9.0,8.6875,8.75,1298600],["1992-05-14",8.25,8.25,7.625,7.8125,8015400],["1992-05-15",7.6875,7.8125,7.6875,7.75,1930200],["1992-05-18",7.8125,7.8125,7.4375,7.5,1539600],["1992-05-19",7.5625,8.0,7.5625,8.0,2020000],["1992-05-20",7.875,8.0,7.375,7.4375,4791200],["1992-05-21",7.4375,7.625,7.375,7.5,2046600],["1992-05-22",7.625,7.875,7.5,7.6875,1514200],["1992-05-26",7.75,7.8125,7.5625,7.625,960800],["1992-05-27",7.625,7.8125,7.5625,7.6875,1207800],["1992-05-28",7.75,7.875,7.625,7.8125,1846400],["1992-05-29",7.875,8.0,7.8125,7.875,1052600],["1992-06-01",7.75,7.8125,7.625,7.75,978600],["1992-06-02",7.75,7.8125,7.625,7.6875,861000],["1992-06-03",7.625,7.75,7.5625,7.625,924000],["1992-06-04",7.6875,7.6875,7.5,7.5,934600],["1992-06-05",7.5625,7.5625,7.375,7.5,884800],["1992-06-08",7.4375,7.5,7.25,7.3125,1181000],["1992-06-09",7.375,7.6875,7.3125,7.6875,1686000],["1992-06-10",7.75,7.9375,7.6875,7.9375,2440800],["1992-06-11",7.9375,8.0,7.75,7.875,1383200],["1992-06-12",7.8125,7.8125,7.375,7.4375,2111200],["1992-06-15",7.4375,7.6875,7.25,7.6875,1591200],["1992-06-16",7.625,7.6875,7.4375,7.5,997000],["1992-06-17",7.4375,7.4375,7.25,7.25,875000],["1992-06-18",4.5625,4.8125,4.375,4.5,16687800],["1992-06-19",4.6875,4.875,4.625,4.6875,6451600],["1992-06-22",4.875,4.9375,4.75,4.875,3017000],["1992-06-23",4.875,4.875,4.4375,4.5625,4268800],["1992-06-24",4.5,4.5,4.3125,4.4375,2744400],["1992-06-25",4.4375,4.5,4.3125,4.375,1574000],["1992-06-26",4.375,4.4375,4.25,4.3125,2324200],["1992-06-29",4.375,4.5,4.375,4.4375,1276200],["1992-06-30",4.4375,4.5,4.375,4.375,1330400],["1992-07-01",4.375,4.4375,4.3125,4.375,2176200],["1992-07-02",4.125,4.1875,3.6875,3.8125,5679000],["1992-07-06",3.8125,3.875,3.6875,3.8125,3094800],["1992-07-07",3.875,4.0,3.8125,3.875,2154200],["1992-07-08",3.875,4.0625,3.8125,3.875,2021000],["1992-07-09",3.875,4.1875,3.875,4.0,3957200],["1992-07-10",4.0625,4.3125,4.0625,4.125,2863600],["1992-07-13",4.25,4.375,4.1875,4.25,3183200],["1992-07-14",4.375,4.4375,4.3125,4.375,4077000],["1992-07-15",4.4375,4.5,4.375,4.4375,2918000],["1992-07-16",4.375,4.5,4.375,4.4375,1810200],["1992-07-17",4.375,4.4375,4.25,4.3125,951400],["1992-07-20",4.3125,4.375,4.25,4.3125,1125200],["1992-07-21",4.375,4.4375,4.375,4.4375,827000],["1992-07-22",4.375,4.4375,4.25,4.3125,936400],["1992-07-23",4.375,4.375,4.25,4.3125,494600],["1992-07-24",4.25,4.3125,4.1875,4.1875,1100800],["1992-07-27",4.25,4.3125,4.1875,4.25,761000],["1992-07-28",4.1875,4.3125,4.1875,4.25,1414200],["1992-07-29",4.25,4.3125,4.1875,4.3125,1458200],["1992-07-30",4.3125,4.375,4.1875,4.3125,1239600],["1992-07-31",4.3125,4.4375,4.25,4.4375,973400],["1992-08-03",4.375,4.75,4.375,4.75,3125000],["1992-08-04",4.75,4.8125,4.625,4.6875,1812600],["1992-08-05",4.625,4.6875,4.5625,4.625,1928200],["1992-08-06",4.625,4.6875,4.5,4.6875,1778800],["1992-08-07",4.6875,4.75,4.5625,4.6875,1541200],["1992-08-10",4.625,4.6875,4.5625,4.5625,948800],["1992-08-11",4.5625,4.625,4.5,4.5,771400],["1992-08-12",4.5,4.625,4.5,4.5,951400],["1992-08-13",4.625,4.6875,4.625,4.625,962000],["1992-08-14",4.625,4.6875,4.625,4.6875,284800],["1992-08-17",4.625,4.6875,4.5625,4.5625,601600],["1992-08-18",4.5,4.5625,4.4375,4.5,862200],["1992-08-19",4.5,4.5,4.375,4.5,604400],["1992-08-20",4.375,4.4375,4.3125,4.4375,544200],["1992-08-21",4.375,4.4375,4.25,4.3125,716400],["1992-08-24",4.25,4.3125,4.1875,4.25,1230600],["1992-08-25",4.25,4.5625,4.25,4.5625,1329800],["1992-08-26",4.5625,4.875,4.5,4.75,1977400],["1992-08-27",4.8125,4.875,4.75,4.8125,1594400],["1992-08-28",4.8125,4.8125,4.75,4.75,630000],["1992-08-31",4.875,5.0625,4.8125,5.0625,3157400],["1992-09-01",5.0625,5.3125,5.0625,5.25,3070800],["1992-09-02",5.3125,5.75,5.3125,5.6875,4099400],["1992-09-03",5.875,5.9375,5.6875,5.6875,4328400],["1992-09-04",5.6875,5.75,5.4375,5.5625,1909600],["1992-09-08",5.5625,5.625,5.375,5.5,837000],["1992-09-09",5.5,5.8125,5.5,5.75,1609000],["1992-09-10",5.8125,6.125,5.8125,6.125,3589200],["1992-09-11",6.1875,6.25,6.0625,6.1875,2791000],["1992-09-14",6.3125,6.5,6.0625,6.125,3113600],["1992-09-15",6.0625,6.1875,6.0,6.125,1594400],["1992-09-16",5.875,6.1875,5.875,6.0625,1818400],["1992-09-17",6.0625,6.1875,6.0,6.125,1261200],["1992-09-18",6.125,6.25,6.0625,6.125,987600],["1992-09-21",6.125,6.1875,6.0625,6.125,607600],["1992-09-22",6.0625,6.125,6.0,6.0,1158400],["1992-09-23",6.0,6.0,5.75,5.8125,1257000],["1992-09-24",5.8125,6.0,5.8125,5.875,1334200],["1992-09-25",5.875,5.875,5.5625,5.75,1419000],["1992-09-28",5.625,5.8125,5.5,5.75,930400],["1992-09-29",5.8125,5.8125,5.6875,5.75,844600],["1992-09-30",5.75,5.75,5.5625,5.625,930800],["1992-10-01",5.5625,5.5625,5.3125,5.4375,1783600],["1992-10-02",5.4375,5.6875,5.4375,5.625,1918800],["1992-10-05",5.5,5.9375,5.375,5.875,3143800],["1992-10-06",6.25,6.4375,6.1875,6.4375,8264600],["1992-10-07",6.4375,6.5,6.1875,6.1875,4428800],["1992-10-08",6.3125,6.375,6.1875,6.1875,2119200],["1992-10-09",6.1875,6.25,5.6875,5.9375,5602000],["1992-10-12",6.125,6.3125,6.125,6.25,2753800],["1992-10-13",6.3125,6.4375,6.25,6.375,2742000],["1992-10-14",6.375,6.4375,6.25,6.375,1701600],["1992-10-15",6.3125,6.375,6.1875,6.3125,1119800],["1992-10-16",6.3125,6.5625,6.25,6.5,1938200],["1992-10-19",6.5,6.875,6.4375,6.875,4364200],["1992-10-20",7.0,7.125,6.9375,7.0,4838200],["1992-10-21",7.0,7.1875,7.0,7.125,1618200],["1992-10-22",7.125,7.1875,7.0,7.1875,2074200],["1992-10-23",7.1875,7.1875,7.0625,7.1875,1635600],["1992-10-26",7.125,7.4375,7.125,7.3125,1088200],["1992-10-27",7.375,7.4375,7.375,7.375,1172600],["1992-10-28",7.5625,7.75,7.5,7.75,3728400],["1992-10-29",7.75,7.9375,7.5625,7.9375,2726000],["1992-10-30",8.0,8.375,7.9375,8.25,5054000],["1992-11-02",8.25,8.3125,7.875,7.9375,3047800],["1992-11-03",7.75,7.875,7.5625,7.75,2085000],["1992-11-04",7.75,8.1875,7.75,8.125,1836800],["1992-11-05",8.0625,8.25,8.0625,8.1875,1351800],["1992-11-06",8.125,8.1875,8.0625,8.125,770200],["1992-11-09",8.0625,8.125,7.75,8.0,1381600],["1992-11-10",8.0625,8.25,8.0,8.0,1561400],["1992-11-11",8.0625,8.1875,8.0625,8.1875,1421000],["1992-11-12",8.125,8.1875,8.0,8.1875,812200],["1992-11-13",8.1875,8.25,8.0625,8.25,1004200],["1992-11-16",8.125,8.3125,8.0625,8.1875,1416400],["1992-11-17",8.1875,8.25,7.9375,8.0625,1327800],["1992-11-18",8.0,8.1875,7.9375,8.1875,1801200],["1992-11-19",8.1875,9.125,8.125,9.0,4703200],["1992-11-20",9.0,9.25,8.8125,9.1875,4597400],["1992-11-23",9.0,9.3125,8.9375,9.25,2875800],["1992-11-24",9.1875,9.25,8.9375,9.0,1877000],["1992-11-25",8.9375,9.0,8.5,8.8125,2559400],["1992-11-27",8.6875,8.875,8.625,8.6875,862600],["1992-11-30",8.75,8.9375,8.6875,8.9375,1173400],["1992-12-01",8.9375,9.125,8.875,9.125,1237800],["1992-12-02",9.125,9.1875,8.9375,8.9375,1160200],["1992-12-03",7.5,8.1875,7.5,8.0625,10511600],["1992-12-04",8.125,8.4375,7.875,8.375,3266200],["1992-12-07",8.5625,8.8125,8.5,8.8125,2007400],["1992-12-08",8.875,9.0625,8.75,8.8125,2127400],["1992-12-09",8.875,8.875,8.5625,8.625,1443600],["1992-12-10",8.6875,8.75,8.3125,8.4375,2458400],["1992-12-11",8.5,8.5,8.3125,8.375,677800],["1992-12-14",8.4375,8.5625,8.3125,8.375,1161600],["1992-12-15",8.375,8.375,8.0625,8.1875,1397400],["1992-12-16",8.125,8.4375,7.9375,8.3125,2873600],["1992-12-17",8.4375,9.0625,8.4375,9.0,4470800],["1992-12-18",9.125,9.25,8.9375,9.125,3738400],["1992-12-21",9.125,9.1875,9.0,9.125,1571600],["1992-12-22",9.125,9.375,9.125,9.1875,2435200],["1992-12-23",8.5,8.875,8.5,8.8125,3348600],["1992-12-24",8.75,8.9375,8.6875,8.8125,839400],["1992-12-28",8.875,8.875,8.75,8.875,875000],["1992-12-29",8.875,9.125,8.8125,8.9375,1217000],["1992-12-30",8.9375,9.125,8.875,9.0625,961400],["1992-12-31",9.0625,9.0625,8.9375,9.0625,956000],["1993-01-04",9.0,9.0625,8.8125,8.8125,1245400],["1993-01-05",8.875,9.5,8.8125,9.5,2275000],["1993-01-06",9.75,10.0,9.625,9.875,4652800],["1993-01-07",10.125,10.3125,9.875,10.0,5842800],["1993-01-08",10.1875,10.75,9.5,9.625,6809400],["1993-01-11",9.875,10.0,9.625,9.9375,3502800],["1993-01-12",9.75,10.125,9.6875,9.75,2404800],["1993-01-13",9.75,10.0,9.5625,9.875,3667800],["1993-01-14",10.0625,10.1875,10.0,10.1875,3818600],["1993-01-15",10.1875,10.25,9.9375,10.0,1907800],["1993-01-18",10.0,10.0625,9.8125,10.0,1428400],["1993-01-19",10.0625,10.4375,10.0,10.3125,2302000],["1993-01-20",10.375,10.375,9.875,10.0625,1480000],["1993-01-21",10.0,10.1875,9.75,10.0,1571400],["1993-01-22",10.0,10.0,9.8125,9.875,926600],["1993-01-25",9.875,10.0625,9.875,9.9375,1344800],["1993-01-26",9.9375,10.0625,9.75,9.8125,1645600],["1993-01-27",9.9375,10.0,9.625,9.6875,1440200],["1993-01-28",9.5625,9.5625,9.1875,9.5,2708000],["1993-01-29",9.375,9.5625,9.3125,9.375,1461200],["1993-02-01",9.3125,9.625,9.25,9.5625,1500600],["1993-02-02",9.6875,10.125,9.6875,10.125,2836200],["1993-02-03",10.1875,10.3125,10.0625,10.25,4327000],["1993-02-04",10.25,10.4375,10.0625,10.0625,2660400],["1993-02-05",10.0625,10.25,9.8125,9.8125,2049200],["1993-02-08",9.875,10.0625,9.8125,9.875,1605200],["1993-02-09",10.0625,10.1875,9.75,9.875,1364200],["1993-02-10",10.125,10.125,9.8125,9.875,1943000],["1993-02-11",10.0625,10.5,10.0,10.5,3184000],["1993-02-12",10.5,10.75,10.3125,10.6875,4785600],["1993-02-16",10.5625,10.625,9.6875,9.875,3633600],["1993-02-17",10.0,10.375,9.9375,10.1875,2121800],["1993-02-18",10.4375,10.5625,10.25,10.5625,3353400],["1993-02-19",10.6875,11.1875,10.625,11.0625,3319000],["1993-02-22",11.125,11.25,10.8125,10.875,2321000],["1993-02-23",11.0,11.0625,10.6875,10.6875,1433800],["1993-02-24",10.375,11.0,10.3125,11.0,2535400],["1993-02-25",11.0625,11.25,10.0625,11.0625,1819600],["1993-02-26",11.125,11.125,10.75,10.875,1337200],["1993-03-01",10.9375,10.9375,10.5625,10.625,1169600],["1993-03-02",10.5,11.1875,10.4375,11.125,2703000],["1993-03-03",11.3125,11.5,11.25,11.4375,3273200],["1993-03-04",11.4375,11.4375,11.25,11.3125,1503000],["1993-03-05",11.375,11.75,10.9375,11.625,2365200],["1993-03-08",11.75,12.125,11.6875,12.0,2496000],["1993-03-09",12.0,12.125,11.75,11.8125,1879000],["1993-03-10",11.75,12.25,11.5,11.8125,1168400],["1993-03-11",12.0,12.1875,11.875,11.875,1210400],["1993-03-12",11.8125,11.9375,11.625,11.875,1250400],["1993-03-15",12.0,12.0625,11.875,11.9375,1009400],["1993-03-16",11.9375,11.9375,11.75,11.75,1063800],["1993-03-17",11.8125,11.875,11.25,11.5625,1787800],["1993-03-18",11.5625,11.6875,11.375,11.625,1207800],["1993-03-19",11.6875,11.6875,11.25,11.3125,1341000],["1993-03-22",11.1875,11.1875,10.875,11.125,1682400],["1993-03-23",11.0625,11.3125,10.9375,11.0,899800],["1993-03-24",10.9375,11.25,10.8125,11.125,1545400],["1993-03-25",11.125,11.625,11.125,11.5625,980800],["1993-03-26",11.6875,11.6875,11.3125,11.375,1018200],["1993-03-29",11.5625,11.5625,11.375,11.4375,731200],["1993-03-30",11.5,11.5625,11.375,11.5,1097000],["1993-03-31",11.5,11.625,11.375,11.5,965400],["1993-04-01",11.5,11.5,11.1875,11.3125,1125400],["1993-04-02",11.1875,11.3125,10.5625,10.6875,2615800],["1993-04-05",10.6875,11.1875,10.6875,11.125,1545400],["1993-04-06",11.875,12.0,11.625,11.75,5182200],["1993-04-07",11.875,12.5625,11.875,12.5625,5576600],["1993-04-08",12.625,12.75,12.375,12.4375,2415400],["1993-04-12",12.625,13.0,12.5625,12.9375,3725600],["1993-04-13",12.9375,13.0,12.1875,12.375,2869000],["1993-04-14",12.3125,12.375,12.0,12.25,1259800],["1993-04-15",12.25,12.25,12.0,12.1875,1022000],["1993-04-16",12.1875,12.1875,11.875,12.0625,1496000],["1993-04-19",13.75,14.1875,13.5625,14.0,10874800],["1993-04-20",13.9375,14.0,13.6875,13.8125,3061200],["1993-04-21",13.875,14.5,13.8125,14.5,3243000],["1993-04-22",14.375,15.5625,14.3125,15.5,6373600],["1993-04-23",15.5,16.4375,15.1875,15.25,7613400],["1993-04-26",15.25,15.25,14.4375,14.5,3438800],["1993-04-27",14.5,14.9375,14.25,14.875,3298000],["1993-04-28",14.9375,15.25,14.8125,15.0625,2093600],["1993-04-29",14.875,14.9375,14.5625,14.5625,1769000],["1993-04-30",14.0,14.25,13.625,14.0625,4126000],["1993-05-03",14.25,14.8125,14.1875,14.6875,1764400],["1993-05-04",14.75,15.125,14.5,15.125,2454600],["1993-05-05",15.125,15.3125,14.6875,14.75,2085400],["1993-05-06",14.625,14.6875,14.3125,14.375,2481800],["1993-05-07",14.375,14.75,14.3125,14.75,974400],["1993-05-10",14.75,15.0,14.75,14.75,1596400],["1993-05-11",14.5,14.875,14.5,14.5625,1134200],["1993-05-12",14.5625,14.625,14.4375,14.4375,988400],["1993-05-13",14.3125,14.5,14.1875,14.4375,1272800],["1993-05-14",14.4375,14.625,14.1875,14.25,845200],["1993-05-17",14.1875,14.25,13.625,14.0,3517200],["1993-05-18",14.1875,14.4375,14.125,14.25,2214000],["1993-05-19",14.375,14.8125,14.0,14.5625,3693400],["1993-05-20",14.625,14.75,14.3125,14.375,1677800],["1993-05-21",14.5,14.6875,14.3125,14.4375,1351000],["1993-05-24",14.375,14.625,14.3125,14.5,555200],["1993-05-25",14.5,14.8125,14.5,14.8125,1706800],["1993-05-26",14.9375,15.25,14.875,15.1875,2923400],["1993-05-27",15.3125,15.375,14.6875,14.6875,2125600],["1993-05-28",14.6875,14.6875,14.0,14.3125,1563000],["1993-06-01",14.25,14.625,14.0625,14.125,1784800],["1993-06-02",14.1875,14.1875,13.8125,13.8125,1769800],["1993-06-03",13.875,14.375,13.8125,14.25,1824800],["1993-06-04",14.3125,14.3125,14.0,14.0,713000],["1993-06-07",11.5,11.875,11.0,11.875,10373400],["1993-06-08",11.8125,11.9375,11.625,11.9375,3050400],["1993-06-09",11.875,12.0,11.4375,11.5,3360000],["1993-06-10",11.375,11.4375,11.0,11.125,4341000],["1993-06-11",11.125,11.1875,10.5,10.5625,7619600],["1993-06-14",10.75,10.75,10.5,10.6875,2789600],["1993-06-15",11.0,11.3125,10.8125,10.875,4831200],["1993-06-16",11.0625,11.0625,10.375,10.5,6180400],["1993-06-17",10.625,10.625,10.1875,10.3125,3017000],["1993-06-18",10.4375,10.625,10.25,10.375,3165000],["1993-06-21",10.375,10.6875,10.375,10.6875,1594200],["1993-06-22",10.6875,10.6875,10.5625,10.6875,1288800],["1993-06-23",10.625,10.6875,10.5,10.5625,1380400],["1993-06-24",10.375,10.625,10.25,10.625,1679600],["1993-06-25",10.5625,10.9375,10.5,10.6875,1179600],["1993-06-28",10.75,11.1875,10.75,11.0625,1718400],["1993-06-29",11.5625,12.0,11.375,12.0,4847600],["1993-06-30",11.875,12.1875,11.875,12.0625,2944200],["1993-07-01",12.0625,12.25,11.875,12.0625,1887800],["1993-07-02",11.875,12.0625,11.8125,11.9375,2163400],["1993-07-06",12.125,12.375,11.5625,11.625,2770000],["1993-07-07",11.75,12.0625,11.75,12.0,2045400],["1993-07-08",12.125,12.4375,12.0,12.4375,1574800],["1993-07-09",12.5,12.625,12.375,12.4375,1177000],["1993-07-12",12.5,12.5,12.0625,12.3125,1636200],["1993-07-13",12.375,12.375,12.1875,12.3125,791200],["1993-07-14",12.25,12.5625,12.1875,12.5,1429200],["1993-07-15",12.5,12.5,12.125,12.1875,1323200],["1993-07-16",12.0625,12.125,11.375,11.5,1794400],["1993-07-19",11.5,11.75,11.5,11.625,1349200],["1993-07-20",11.625,12.3125,11.625,12.25,1932800],["1993-07-21",12.75,12.875,12.3125,12.4375,1956400],["1993-07-22",12.4375,12.5,12.125,12.1875,1148600],["1993-07-23",12.1875,12.1875,12.0625,12.1875,636600],["1993-07-26",12.25,12.375,12.25,12.3125,582000],["1993-07-27",12.375,12.375,12.0625,12.1875,683200],["1993-07-28",12.1875,12.1875,12.0625,12.125,492400],["1993-07-29",12.0,12.0625,11.875,11.9375,830200],["1993-07-30",11.9375,11.9375,11.75,11.9375,380600],["1993-08-02",12.125,12.4375,12.125,12.3125,980200],["1993-08-03",12.4375,12.5625,12.3125,12.5,1295800],["1993-08-04",12.5625,12.9375,12.4375,12.9375,1949400],["1993-08-05",13.0,13.625,13.0,13.5,3088600],["1993-08-06",13.8125,14.125,13.6875,14.125,2536800],["1993-08-09",14.125,14.5,13.875,14.3125,2018000],["1993-08-10",14.25,14.375,14.125,14.1875,1779000],["1993-08-11",14.75,15.125,14.625,14.8125,3783600],["1993-08-12",15.0,15.0625,14.6875,15.0625,2327800],["1993-08-13",15.0625,15.125,14.875,15.125,1142400],["1993-08-16",14.9375,15.625,14.9375,15.625,1881000],["1993-08-17",15.625,16.125,15.625,15.9375,3411000],["1993-08-18",16.1875,16.3125,15.625,15.6875,3230200],["1993-08-19",15.75,16.0625,15.0,15.0,2714200],["1993-08-20",15.5,15.6875,15.3125,15.5,2802800],["1993-08-23",15.5,15.875,15.25,15.8125,1220600],["1993-08-24",15.625,15.6875,15.5,15.5,1904200],["1993-08-25",15.5,15.75,15.1875,15.3125,2550000],["1993-08-26",15.3125,15.5,15.125,15.4375,2373400],["1993-08-27",15.25,15.6875,15.1875,15.625,1193000],["1993-08-30",15.625,15.8125,15.5625,15.75,878200],["1993-08-31",15.875,16.25,15.875,16.1875,2652600],["1993-09-01",16.0,16.125,15.8125,15.8125,1276400],["1993-09-02",15.625,15.75,15.3125,15.5,1747000],["1993-09-03",15.5625,15.6875,14.25,14.5,8231800],["1993-09-07",13.75,13.9375,13.5625,13.8125,4479000],["1993-09-08",13.9375,14.25,13.0,13.6875,3704800],["1993-09-09",13.5625,14.0625,13.5,13.875,2849800],["1993-09-10",14.125,14.375,13.9375,14.25,1508600],["1993-09-13",14.375,14.5625,14.125,14.1875,1097000],["1993-09-14",13.9375,13.9375,13.75,13.875,1449800],["1993-09-15",13.8125,14.125,13.6875,13.875,1474800],["1993-09-16",14.125,14.375,14.0,14.375,1354600],["1993-09-17",14.375,14.875,14.375,14.6875,2255000],["1993-09-20",14.6875,15.0625,14.6875,14.875,1599800],["1993-09-21",14.8125,14.875,14.125,14.4375,1508600],["1993-09-22",14.5625,15.0625,14.5625,14.9375,1407000],["1993-09-23",15.0,15.3125,15.0,15.0625,960400],["1993-09-24",15.0625,15.3125,14.875,15.0,1074400],["1993-09-27",15.0,15.125,14.625,14.6875,1968200],["1993-09-28",14.5,15.125,14.125,15.0,2489400],["1993-09-29",15.0,15.0,14.0,14.0625,3626000],["1993-09-30",14.125,14.125,13.0,13.1875,4096200],["1993-10-01",13.3125,13.375,12.5,12.9375,5579600],["1993-10-04",13.125,13.375,13.0,13.375,4936400],["1993-10-05",12.5625,13.0625,10.6875,11.0,1682000],["1993-10-06",10.9375,10.9375,10.375,10.5,10692800],["1993-10-07",10.5,10.5625,10.0625,10.375,6984200],["1993-10-08",10.5,10.625,10.0,10.25,6300600],["1993-10-11",10.375,10.5625,10.0625,10.0625,4376800],["1993-10-12",10.375,10.4375,10.1875,10.1875,3010600],["1993-10-13",10.125,10.5,10.0,10.0625,2981800],["1993-10-14",10.0625,10.1875,9.75,9.9375,3260600],["1993-10-15",10.1875,10.375,10.0625,10.125,3329200],["1993-10-18",10.25,10.375,10.0625,10.0625,1531200],["1993-10-19",10.0625,10.25,9.6875,9.75,3164200],["1993-10-20",9.75,9.9375,9.375,9.4375,2230600],["1993-10-21",9.4375,10.0,8.9375,9.9375,4341000],["1993-10-22",10.0625,10.25,9.875,10.0,2317000],["1993-10-25",9.875,10.125,9.8125,9.875,2236200],["1993-10-26",9.9375,9.9375,9.5,9.6875,3151200],["1993-10-27",9.75,10.0625,9.6875,9.9375,2614800],["1993-10-28",9.625,9.875,9.625,9.875,4515400],["1993-10-29",9.875,10.125,9.75,9.875,1815600],["1993-11-01",10.0,10.25,10.0,10.1875,1625200],["1993-11-02",10.1875,10.25,10.0,10.125,1635400],["1993-11-03",10.0,10.0,9.6875,9.8125,2234400],["1993-11-04",9.8125,9.9375,9.375,9.4375,1576600],["1993-11-05",9.4375,9.75,9.375,9.625,1408200],["1993-11-08",9.6875,9.6875,9.4375,9.5,990800],["1993-11-09",9.6875,9.6875,9.375,9.4375,999600],["1993-11-10",9.75,9.9375,9.5625,9.8125,2258600],["1993-11-11",9.875,10.125,9.8125,10.0,1953600],["1993-11-12",10.0,10.0625,9.875,9.875,1170800],["1993-11-15",9.875,10.125,9.875,10.0,947200],["1993-11-16",10.0625,10.0625,9.625,9.8125,1888200],["1993-11-17",9.75,9.8125,9.4375,9.5,1319400],["1993-11-18",9.4375,9.5,9.125,9.125,2713800],["1993-11-19",9.0625,9.5625,9.0625,9.25,3410600],["1993-11-22",9.25,9.375,8.9375,9.125,2303200],["1993-11-23",9.1875,9.3125,9.0,9.25,2105400],["1993-11-24",9.375,9.625,9.25,9.5,2414000],["1993-11-26",9.625,9.6875,9.5,9.5625,311800],["1993-11-29",9.625,9.75,9.4375,9.4375,1276200],["1993-11-30",9.4375,9.5625,9.375,9.5,1029000],["1993-12-01",9.5625,9.6875,9.4375,9.4375,1411200],["1993-12-02",9.5,9.5,9.1875,9.3125,1741400],["1993-12-03",9.375,9.4375,9.25,9.25,1124400],["1993-12-06",9.1875,9.1875,8.8125,8.875,2659600],["1993-12-07",8.8125,9.125,8.6875,9.0625,2383800],["1993-12-08",9.125,9.1875,8.9375,9.0625,1036400],["1993-12-09",8.9375,9.125,8.75,8.8125,1901400],["1993-12-10",8.8125,8.875,8.6875,8.8125,1230000],["1993-12-13",8.9375,9.0625,8.8125,9.0625,1057600],["1993-12-14",9.125,9.1875,8.875,9.0,1161000],["1993-12-15",9.0,9.125,8.9375,9.0,883800],["1993-12-16",9.0625,9.125,8.8125,8.8125,963600],["1993-12-17",8.875,9.0,8.8125,8.9375,1173200],["1993-12-20",9.0625,9.0625,8.8125,8.875,1062600],["1993-12-21",8.625,8.6875,8.5,8.5625,1791400],["1993-12-22",8.625,8.8125,8.625,8.6875,1505600],["1993-12-23",8.6875,8.8125,8.5625,8.6875,1838400],["1993-12-27",8.6875,8.875,8.625,8.75,781800],["1993-12-28",8.8125,9.125,8.8125,9.0625,1678600],["1993-12-29",8.875,8.9375,8.8125,8.875,917600],["1993-12-30",8.8125,9.0,8.75,8.875,1081600],["1993-12-31",8.875,9.0625,8.875,8.875,1021400],["1994-01-03",8.875,9.0,8.875,8.9375,999400],["1994-01-04",8.9375,9.125,8.9375,9.125,1065800],["1994-01-05",9.125,9.25,9.0,9.0625,1698200],["1994-01-06",9.0625,9.125,8.6875,9.125,2352800],["1994-01-07",8.4375,9.1875,8.375,9.1875,6259600],["1994-01-10",9.1875,9.1875,8.875,9.0625,2314600],["1994-01-11",9.125,9.125,8.8125,8.875,1121800],["1994-01-12",9.0,9.0625,8.875,8.9375,1854800],["1994-01-13",8.875,9.0625,8.875,9.0625,1356600],["1994-01-14",9.0625,9.4375,9.0625,9.4375,1812200],["1994-01-17",9.375,9.8125,9.375,9.75,2524800],["1994-01-18",9.75,9.875,9.6875,9.75,2221600],["1994-01-19",9.625,9.6875,9.4375,9.5625,1523800],["1994-01-20",9.625,9.625,9.3125,9.375,605000],["1994-01-21",9.4375,9.625,9.25,9.625,1056000],["1994-01-24",9.5625,10.3125,9.5,10.25,3764200],["1994-01-25",10.5,10.5,10.0,10.0,2290600],["1994-01-26",10.4375,10.6875,10.25,10.3125,3204800],["1994-01-27",10.4375,10.5,10.125,10.375,2395800],["1994-01-28",10.375,10.375,10.1875,10.1875,993000],["1994-01-31",10.3125,10.375,10.1875,10.25,1577000],["1994-02-01",10.1875,10.1875,10.0625,10.125,761200],["1994-02-02",10.25,10.375,10.125,10.3125,1217400],["1994-02-03",10.3125,10.4375,10.1875,10.4375,1434400],["1994-02-04",10.4375,10.4375,10.0625,10.1875,2424000],["1994-02-07",10.125,10.25,10.0625,10.1875,1584800],["1994-02-08",10.25,11.0625,10.1875,11.0,3217400],["1994-02-09",10.9375,11.125,10.8125,10.9375,2998400],["1994-02-10",11.0,11.0,10.75,10.875,1378000],["1994-02-11",10.75,10.8125,10.5,10.625,623800],["1994-02-14",10.75,10.75,10.5625,10.6875,805600],["1994-02-15",10.6875,11.0,10.625,10.9375,1387800],["1994-02-16",11.0,11.0,10.75,10.875,852400],["1994-02-17",10.9375,11.25,10.875,11.0,1442200],["1994-02-18",11.0,11.0,10.75,10.875,811800],["1994-02-22",10.8125,10.9375,10.75,10.875,868800],["1994-02-23",10.875,11.1875,10.875,10.9375,1263000],["1994-02-24",10.9375,10.9375,10.5,10.75,1363600],["1994-02-25",10.8125,10.875,10.5625,10.625,710200],["1994-02-28",10.6875,10.8125,10.6875,10.75,498600],["1994-03-01",10.75,10.875,10.6875,10.875,832000],["1994-03-02",10.75,10.9375,10.625,10.875,2365000],["1994-03-03",10.875,11.875,10.875,11.75,3274200],["1994-03-04",11.8125,12.0625,11.3125,11.6875,3526400],["1994-03-07",11.5625,11.6875,11.3125,11.3125,3256400],["1994-03-08",11.125,11.1875,10.625,10.75,2756600],["1994-03-09",11.0625,11.625,11.0625,11.375,2927000],["1994-03-10",11.5,14.625,11.0625,14.4375,8273400],["1994-03-11",14.4375,14.5,13.9375,14.125,21373600],["1994-03-14",14.0,14.25,13.75,13.875,4865800],["1994-03-15",14.1875,14.5625,14.125,14.3125,5306800],["1994-03-16",14.375,14.875,14.375,14.75,5640000],["1994-03-17",14.75,14.8125,14.5,14.8125,2666200],["1994-03-18",14.8125,15.125,14.75,14.875,4991000],["1994-03-21",14.875,15.5,14.6875,15.4375,4381800],["1994-03-22",15.4375,15.875,15.375,15.625,4391800],["1994-03-23",15.625,15.625,15.3125,15.375,2300600],["1994-03-24",15.125,15.3125,14.75,15.0,2636200],["1994-03-25",15.125,15.1875,14.6875,14.8125,2612200],["1994-03-28",14.8125,14.8125,13.875,14.5625,4231400],["1994-03-29",14.875,14.875,14.625,14.625,4552400],["1994-03-30",14.75,15.5,14.6875,15.4375,4935600],["1994-03-31",15.5625,15.75,14.375,15.625,4938400],["1994-04-04",15.3125,15.8125,14.875,15.5,5397200],["1994-04-05",15.5,15.875,14.9375,15.125,5006200],["1994-04-06",15.1875,15.1875,14.375,14.625,3113000],["1994-04-07",14.6875,14.6875,14.0625,14.25,3524200],["1994-04-08",14.1875,14.1875,13.8125,14.0,2726400],["1994-04-11",13.875,14.0,13.6875,13.8125,2289800],["1994-04-12",13.5,13.5,12.75,12.8125,3878400],["1994-04-13",12.9375,13.0,12.5625,12.75,2080800],["1994-04-14",12.375,12.8438,12.375,12.5625,1666400],["1994-04-15",12.3125,12.4375,11.9375,12.0,2479000],["1994-04-18",12.1875,12.3125,11.75,12.0,1798400],["1994-04-19",12.125,12.25,11.375,11.8125,2239200],["1994-04-20",11.9375,12.0625,11.6875,12.0,1757800],["1994-04-21",12.125,12.9375,12.125,12.8125,3995800],["1994-04-22",13.0,13.0625,12.5,12.75,1664400],["1994-04-25",12.6875,12.9375,12.6875,12.875,659000],["1994-04-26",13.5,13.625,13.3125,13.4375,2061400],["1994-04-28",13.5625,13.6875,12.875,13.0,2086000],["1994-04-29",12.9375,13.25,12.75,13.1875,1873800],["1994-05-02",13.1875,13.625,13.0,13.375,1313600],["1994-05-03",13.125,13.125,12.5625,12.9375,3369800],["1994-05-04",12.9375,13.0625,12.625,12.625,1219200],["1994-05-05",12.6875,12.75,12.4375,12.5,1213000],["1994-05-06",12.25,12.4375,12.1875,12.25,1245000],["1994-05-09",12.125,12.4062,12.0625,12.375,1276200],["1994-05-10",12.625,12.6875,12.5,12.625,1536600],["1994-05-11",12.625,12.6875,12.0,12.0625,2489000],["1994-05-12",12.1875,12.1875,11.875,11.875,1348000],["1994-05-13",11.875,12.0,11.3125,11.875,2556600],["1994-05-16",11.9375,12.0,11.75,11.8125,774200],["1994-05-17",11.875,11.9375,11.4375,11.8125,1683000],["1994-05-18",12.0,12.625,12.0,12.4375,1416600],["1994-05-19",12.5,13.0625,12.4375,12.8125,1504000],["1994-05-20",12.875,12.875,12.5625,12.5625,917000],["1994-05-23",12.75,13.0625,12.6875,12.9375,1719600],["1994-05-24",13.0,13.5,12.9375,13.5,2896800],["1994-05-25",13.3125,13.5625,13.125,13.5,1518400],["1994-05-26",13.5,13.5,13.1875,13.375,756400],["1994-05-27",13.25,13.3125,13.0,13.125,628400],["1994-05-31",12.9375,13.5625,12.875,13.5,998200],["1994-06-01",13.6875,14.4375,13.6875,14.4375,3846000],["1994-06-02",14.5625,14.8125,14.5,14.5625,2466400],["1994-06-03",14.6875,14.8125,14.125,14.125,2361200],["1994-06-06",14.25,14.375,13.9375,14.0,1371000],["1994-06-07",13.9375,14.1875,13.8125,13.875,841000],["1994-06-08",13.6875,13.75,12.875,13.1875,2300000],["1994-06-09",13.1875,13.1875,12.875,13.0625,1606200],["1994-06-10",13.1875,13.5,13.125,13.4375,1362200],["1994-06-13",13.4375,13.625,13.25,13.3125,1464600],["1994-06-14",13.25,13.6875,13.25,13.4375,961800],["1994-06-15",13.375,13.5625,13.0625,13.25,1017800],["1994-06-16",13.1875,13.4375,12.9375,13.0,1298000],["1994-06-17",13.0,13.1875,12.8125,13.0,962200],["1994-06-20",12.8125,13.0,12.6875,12.75,705200],["1994-06-21",12.625,12.6875,12.125,12.375,1494200],["1994-06-22",12.5,12.9375,12.4375,12.875,976600],["1994-06-23",12.75,12.875,12.3125,12.3125,849600],["1994-06-24",12.125,12.3125,11.875,12.1875,2379800],["1994-06-27",12.0,12.8125,12.0,12.75,782400],["1994-06-28",12.6875,13.0625,12.5625,13.0625,1699200],["1994-06-29",13.0,13.3125,12.9375,13.25,2257000],["1994-06-30",13.3125,13.4375,12.375,12.5,2804800],["1994-07-01",12.375,13.0625,12.0625,13.0,3050000],["1994-07-05",13.0,13.1875,12.875,12.9375,951600],["1994-07-06",12.75,12.8125,12.4375,12.5,1025600],["1994-07-07",12.625,13.1875,12.5625,13.1875,961800],["1994-07-08",13.0625,13.6875,13.0,13.375,2148200],["1994-07-11",13.5,13.5,13.25,13.5,1249200],["1994-07-12",13.25,13.4375,13.125,13.375,996800],["1994-07-13",13.4375,13.4375,13.0625,13.25,1566000],["1994-07-14",13.3125,13.5,13.0,13.0,1437600],["1994-07-15",13.0,13.1875,12.5,12.6875,1682400],["1994-07-18",12.625,12.9375,12.5625,12.75,995800],["1994-07-19",12.75,12.75,12.375,12.375,934400],["1994-07-20",12.4375,12.4375,12.1875,12.3125,1711400],["1994-07-21",12.25,13.0,12.25,12.9375,2212600],["1994-07-22",12.875,13.0625,12.75,12.9375,968600],["1994-07-25",12.9375,12.9375,12.625,12.75,942800],["1994-07-26",12.75,12.8125,12.75,12.8125,604600],["1994-07-27",12.8125,13.0,12.75,12.8125,589200],["1994-07-28",12.875,13.0625,12.875,12.875,551600],["1994-07-29",12.9375,13.5,12.875,13.5,1697600],["1994-08-01",13.4375,13.5625,13.3125,13.5,740400],["1994-08-02",13.625,13.6875,13.3125,13.4375,804400],["1994-08-03",13.375,13.4375,13.3125,13.4375,780000],["1994-08-04",13.5,13.5,13.1875,13.1875,777800],["1994-08-05",13.125,13.3125,13.0,13.3125,406200],["1994-08-08",13.25,13.625,13.125,13.5625,979200],["1994-08-09",13.6875,13.875,13.6875,13.8125,1280000],["1994-08-10",13.75,14.3125,13.75,14.0625,1444600],["1994-08-11",13.875,14.0625,13.875,14.0625,1212600],["1994-08-12",14.125,14.1875,14.0625,14.1875,1706600],["1994-08-15",14.1875,14.25,14.0625,14.125,579800],["1994-08-16",14.0,14.125,13.9375,14.0,987800],["1994-08-17",14.0625,14.375,14.0625,14.375,1059800],["1994-08-18",14.375,14.375,14.1875,14.25,686800],["1994-08-19",14.3125,14.5,14.1875,14.375,972400],["1994-08-22",14.25,14.4375,14.1875,14.375,706400],["1994-08-23",14.375,14.6875,14.3125,14.5,1734200],["1994-08-24",14.5625,14.6875,14.4375,14.5625,1157200],["1994-08-25",14.5625,14.8125,14.5,14.5625,1803400],["1994-08-26",14.625,14.8125,14.5625,14.6875,1791600],["1994-08-29",14.6875,14.9375,14.4375,14.5,1267400],["1994-08-30",14.4375,14.75,14.3125,14.75,1120000],["1994-08-31",14.4375,14.75,14.375,14.5,1942200],["1994-09-01",13.75,13.875,13.6875,13.75,4270000],["1994-09-02",13.875,14.125,13.6875,14.0625,1126000],["1994-09-06",14.0625,14.1875,13.875,13.9375,631000],["1994-09-07",13.875,13.9375,13.6875,13.8125,1662800],["1994-09-08",13.75,14.0625,13.75,14.0625,929000],["1994-09-09",13.9375,14.0,13.8125,13.9375,602000],["1994-09-12",13.875,14.0,13.6875,13.75,990200],["1994-09-13",14.125,14.25,14.0625,14.1875,954600],["1994-09-14",14.3125,14.625,14.25,14.5,1612800],["1994-09-15",14.5,14.875,14.5,14.6875,1151000],["1994-09-16",14.75,15.0,14.25,15.0,3040000],["1994-09-19",15.0625,15.5,15.0,15.0,3378000],["1994-09-20",14.9375,15.125,14.8125,14.8125,1649600],["1994-09-21",14.8125,14.875,14.25,14.5625,1751000],["1994-09-22",14.5625,15.125,14.5625,14.875,954000],["1994-09-23",15.0,15.1875,14.9375,15.0,1448400],["1994-09-26",14.9375,14.9375,14.5,14.75,825200],["1994-09-27",14.75,15.0,14.625,14.8125,1094400],["1994-09-28",15.125,15.25,14.9375,15.0,1567400],["1994-09-29",15.0,15.0,14.625,14.8125,1272400],["1994-09-30",14.9375,14.9375,14.8125,14.875,1361400],["1994-10-03",15.125,15.1875,13.1875,13.25,11556000],["1994-10-04",13.375,13.5625,12.5,12.5625,6457400],["1994-10-05",12.5,12.625,12.1875,12.625,5441200],["1994-10-06",12.625,12.75,12.25,12.25,2175200],["1994-10-07",12.3125,12.5,12.0625,12.3125,2582200],["1994-10-10",12.5,12.625,12.3125,12.625,2241000],["1994-10-11",12.125,12.75,12.0625,12.3125,4537800],["1994-10-12",12.4375,12.4375,11.3125,11.75,8575000],["1994-10-13",11.8125,11.9375,11.5625,11.625,5624200],["1994-10-14",11.375,11.4375,11.125,11.375,5075600],["1994-10-17",11.4375,11.8125,11.3125,11.8125,3765400],["1994-10-18",11.875,12.0,11.6875,11.6875,1394200],["1994-10-19",11.6875,11.8125,11.5,11.5625,2482000],["1994-10-20",11.625,11.75,11.375,11.75,2063000],["1994-10-21",11.75,11.875,11.375,11.875,3003000],["1994-10-24",12.1875,12.5625,12.125,12.3125,3431200],["1994-10-25",12.1875,12.25,12.0,12.125,1612200],["1994-10-26",12.1875,12.3125,12.0,12.25,912800],["1994-10-27",12.375,12.9375,12.3125,12.9375,3517600],["1994-10-28",12.875,13.375,12.6875,13.1875,4620600],["1994-10-31",13.125,13.375,12.8125,13.1875,2447400],["1994-11-01",13.125,13.125,12.75,12.875,1798000],["1994-11-02",12.8125,13.3125,12.8125,13.1875,2479200],["1994-11-03",13.1875,13.3125,13.125,13.1875,814200],["1994-11-04",13.375,13.375,13.0,13.0,1899400],["1994-11-07",13.0,13.0,12.75,12.8125,979800],["1994-11-08",12.875,13.0,12.8125,12.875,608800],["1994-11-09",13.0,13.125,12.875,12.9375,1149200],["1994-11-10",12.625,12.6875,12.1875,12.375,1257000],["1994-11-11",12.375,12.5,12.0625,12.25,2178600],["1994-11-14",12.1875,12.375,12.1875,12.25,1532800],["1994-11-15",12.25,12.625,12.25,12.375,1641600],["1994-11-16",12.25,12.5,12.25,12.3125,1046400],["1994-11-17",12.25,12.4375,12.0625,12.4375,1724400],["1994-11-18",12.375,12.625,12.3125,12.625,1693800],["1994-11-21",12.75,13.0625,12.6875,12.8125,2440200],["1994-11-22",12.8125,12.9375,12.4375,12.4375,2240600],["1994-11-23",12.5,12.625,12.125,12.375,2478000],["1994-11-25",12.5,12.625,12.5,12.625,444800],["1994-11-28",12.75,12.8125,12.5625,12.6875,1713600],["1994-11-29",12.875,12.9375,12.625,12.6875,1344600],["1994-11-30",12.75,12.875,12.5625,12.625,1377600],["1994-12-01",12.5625,12.875,12.375,12.4375,1494600],["1994-12-02",12.375,12.5625,12.375,12.5,493000],["1994-12-05",12.5,12.5625,12.375,12.5625,1212600],["1994-12-06",12.5,12.5625,12.25,12.3125,1078000],["1994-12-07",12.1875,12.3125,12.0,12.0,1158800],["1994-12-08",12.125,12.125,11.75,11.75,1638000],["1994-12-09",11.8125,12.0625,11.5625,11.875,1246200],["1994-12-12",11.8125,12.125,11.625,11.625,1988400],["1994-12-13",11.625,11.75,11.3125,11.375,2582400],["1994-12-14",11.4375,11.6875,11.1875,11.6875,2051000],["1994-12-15",11.9375,11.9375,11.75,11.8125,613400],["1994-12-16",12.0,12.0,11.5625,11.5625,1456800],["1994-12-19",11.6875,11.6875,11.25,11.25,2169200],["1994-12-20",11.25,11.5,11.25,11.4375,2323400],["1994-12-21",11.4375,11.625,11.375,11.4375,2167800],["1994-12-22",11.4375,11.5,11.375,11.4375,917800],["1994-12-23",11.5,11.5625,11.375,11.4375,457200],["1994-12-27",11.75,12.0,11.75,12.0,2394600],["1994-12-28",12.0,12.25,11.9375,12.0625,1403600],["1994-12-29",12.1875,12.4375,12.1875,12.375,2149600],["1994-12-30",12.375,12.5,12.25,12.4375,1490200],["1995-01-03",12.625,12.75,12.4375,12.5,1197200],["1995-01-04",12.625,12.875,12.5,12.8125,2357200],["1995-01-05",12.75,12.875,12.6875,12.75,1332400],["1995-01-06",12.8125,13.9375,12.5,13.9375,9025600],["1995-01-09",14.375,14.5625,14.25,14.4375,5674800],["1995-01-10",14.375,14.6875,14.375,14.5625,3636200],["1995-01-11",14.625,14.625,14.0625,14.3125,2165800],["1995-01-12",14.875,16.0,14.75,15.875,11506400],["1995-01-13",15.75,15.875,15.5,15.75,3670800],["1995-01-16",15.6875,16.0625,15.625,15.9375,2420000],["1995-01-17",15.9375,16.125,15.625,15.75,3152400],["1995-01-18",15.875,16.125,15.75,16.0625,4681200],["1995-01-19",15.9375,16.0625,15.8125,16.0,3259400],["1995-01-20",15.9375,16.0,15.625,15.6875,2075600],["1995-01-23",15.25,15.4375,15.1875,15.375,2489200],["1995-01-24",15.3125,15.625,15.3125,15.625,1057600],["1995-01-25",15.25,15.375,15.0,15.25,3687000],["1995-01-26",15.25,15.375,15.0625,15.0625,2047000],["1995-01-27",15.125,15.25,14.75,15.125,1649200],["1995-01-30",15.1875,15.1875,14.8125,14.875,1468000],["1995-01-31",14.9375,14.9375,14.625,14.6875,1098600],["1995-02-01",14.9375,15.1875,14.8125,15.125,1449400],["1995-02-02",15.0625,15.5,14.875,15.4375,2026400],["1995-02-03",15.75,16.0,15.625,15.6875,4347400],["1995-02-06",15.5625,15.875,15.4375,15.8125,3121200],["1995-02-07",15.6875,15.6875,15.25,15.25,1962000],["1995-02-08",15.4375,15.5625,15.1875,15.3125,2710200],["1995-02-09",15.625,15.75,15.4375,15.625,3951400],["1995-02-10",15.625,16.0625,15.5,15.75,3289800],["1995-02-13",15.8125,15.8125,15.4375,15.5,954000],["1995-02-14",15.625,15.625,15.375,15.375,1591400],["1995-02-15",15.4375,15.625,15.3125,15.375,1571200],["1995-02-16",15.375,15.5625,15.1875,15.5625,1967800],["1995-02-17",15.5,15.5,15.25,15.375,1216000],["1995-02-21",15.3125,15.375,14.8125,14.8125,3050800],["1995-02-22",14.9375,15.0625,14.8125,15.0,1678200],["1995-02-23",15.125,15.3125,14.75,14.75,1373400],["1995-02-24",14.8125,14.9375,14.5,14.875,1403000],["1995-02-27",14.8125,15.0625,14.6875,14.75,1517000],["1995-02-28",14.6875,15.1875,14.6875,15.1875,1384800],["1995-03-01",15.1875,15.25,14.9375,14.9375,1541400],["1995-03-02",15.0,15.125,14.6875,14.875,1151000],["1995-03-03",14.8125,15.875,14.8125,15.75,3166600],["1995-03-06",15.6875,17.375,15.5625,17.125,9912400],["1995-03-07",17.125,17.5,16.375,16.8125,5642800],["1995-03-08",16.875,17.1875,16.5,16.75,2762400],["1995-03-09",17.0,17.125,16.625,17.0625,3176600],["1995-03-10",17.0625,17.125,16.8125,16.9375,2108800],["1995-03-13",16.9375,17.6875,16.875,17.25,3047800],["1995-03-14",17.4375,17.8125,17.25,17.4375,3481600],["1995-03-15",17.375,17.4375,17.1875,17.3125,1097800],["1995-03-16",17.375,17.625,17.3125,17.5,1493400],["1995-03-17",17.5625,17.5625,17.125,17.25,1319200],["1995-03-20",17.1875,17.25,17.125,17.25,741600],["1995-03-21",17.25,17.3125,16.875,17.0,1468000],["1995-03-22",17.0,17.0,16.5,16.625,1837600],["1995-03-23",16.625,17.625,16.625,17.5,3064200],["1995-03-24",17.625,17.9375,17.0,17.1875,4852600],["1995-03-27",17.3125,17.4375,17.125,17.4375,2280200],["1995-03-28",17.5,17.6875,17.25,17.375,1574000],["1995-03-29",17.3125,17.5,16.75,17.1875,2635000],["1995-03-30",17.1875,17.1875,16.5,17.125,2694600],["1995-03-31",16.5,17.125,16.125,16.9375,3820000],["1995-04-03",16.875,17.0625,16.5625,17.0625,1735600],["1995-04-04",17.1875,17.5625,17.1875,17.5,3392000],["1995-04-05",17.375,17.375,17.0625,17.375,3282400],["1995-04-06",17.625,17.6875,17.375,17.6875,2760000],["1995-04-07",17.875,18.4375,17.75,18.4375,5294800],["1995-04-10",18.375,18.375,18.125,18.375,2732200],["1995-04-11",17.25,17.3125,16.5625,16.75,9720400],["1995-04-12",16.8125,17.375,16.8125,17.25,4792200],["1995-04-13",17.375,17.5,17.1875,17.4375,2628800],["1995-04-17",17.4375,17.4375,16.6875,16.8125,3029000],["1995-04-18",16.8125,17.0,16.75,16.9375,1761600],["1995-04-19",17.0,17.0,16.25,16.375,1717400],["1995-04-20",16.5,16.875,16.3125,16.75,1447600],["1995-04-21",16.8125,17.3125,16.75,17.0,1628800],["1995-04-24",17.0,17.625,17.0,17.4375,2791000],["1995-04-25",17.5625,17.875,17.5,17.5625,2902200],["1995-04-26",17.5,18.25,17.3125,18.125,2813400],["1995-04-27",18.1875,18.375,18.125,18.25,3908800],["1995-04-28",18.25,18.25,17.6875,18.0,2539400],["1995-05-01",17.875,17.875,17.5625,17.625,1205800],["1995-05-02",17.625,17.625,17.1875,17.375,1480600],["1995-05-03",17.3125,17.625,17.0,17.375,2792600],["1995-05-04",17.375,17.9375,17.125,17.375,3452000],["1995-05-05",17.4375,17.5625,17.125,17.3125,1525200],["1995-05-08",17.375,18.0,17.3125,17.6875,2539800],["1995-05-09",18.0,18.3125,17.75,17.9375,5067600],["1995-05-10",18.25,18.5625,17.9375,18.5625,4883400],["1995-05-11",18.5,18.8125,18.25,18.5,3348400],["1995-05-12",17.75,18.0625,17.3125,17.8125,5175000],["1995-05-15",17.8125,18.0,17.6875,17.875,1528000],["1995-05-16",18.0,18.0,17.4375,17.8125,3082200],["1995-05-17",17.8125,18.0,17.4375,17.5625,3276400],["1995-05-18",17.5625,17.9375,17.3125,17.375,3022600],["1995-05-19",17.25,17.5,17.1875,17.4375,1851200],["1995-05-22",17.4375,17.6875,17.3125,17.3125,1791400],["1995-05-23",17.4375,17.75,17.3125,17.5625,1914800],["1995-05-24",17.8125,18.0,17.3125,17.4375,2780200],["1995-05-25",17.375,17.5625,16.75,17.0625,3183200],["1995-05-26",16.9375,17.125,16.625,17.0,1764000],["1995-05-30",17.0625,17.125,16.25,16.4375,2306800],["1995-05-31",16.3125,16.5625,16.0625,16.5,1578800],["1995-06-01",16.3125,17.0,16.3125,16.9375,1648800],["1995-06-02",16.8125,17.1875,16.625,17.0625,1311200],["1995-06-05",17.375,17.625,17.25,17.3125,2361000],["1995-06-06",17.375,17.375,16.875,17.0,1761400],["1995-06-07",16.9375,17.125,16.8125,16.875,1761800],["1995-06-08",17.0,17.1875,16.9375,17.1875,1158200],["1995-06-09",17.1875,17.375,17.0,17.1875,3282000],["1995-06-12",17.3125,17.375,17.0625,17.25,2629200],["1995-06-13",17.4375,17.75,17.375,17.625,3267000],["1995-06-14",17.5625,17.875,17.375,17.875,2343600],["1995-06-15",18.0,18.125,17.6875,17.6875,2863000],["1995-06-16",17.375,17.625,17.3125,17.375,2982800],["1995-06-19",17.4375,18.5,17.375,18.5,5367800],["1995-06-20",18.6875,18.8125,18.0,18.25,3690600],["1995-06-21",18.4375,18.625,17.5625,17.6875,6438000],["1995-06-22",17.9375,18.5,17.875,18.3125,5360600],["1995-06-23",18.4375,19.625,18.1875,19.4375,4859000],["1995-06-26",19.125,19.4375,18.3125,18.4375,6261800],["1995-06-27",18.5,18.875,18.0625,18.125,3988600],["1995-06-28",18.125,18.5625,17.75,18.3125,3538600],["1995-06-29",18.375,18.625,18.0625,18.25,2737400],["1995-06-30",18.3125,18.4375,18.0625,18.25,2772600],["1995-07-03",18.1875,18.1875,18.0,18.125,1105600],["1995-07-05",18.125,18.125,17.125,17.6875,5754800],["1995-07-06",17.6875,17.75,17.125,17.6875,8040400],["1995-07-07",17.75,18.125,17.375,17.75,5755800],["1995-07-10",17.8125,18.25,17.0,17.0625,6891200],["1995-07-11",16.875,17.375,16.5,17.1875,11086000],["1995-07-12",17.5,17.9375,17.375,17.875,6315800],["1995-07-13",17.5625,17.6875,17.3125,17.4375,5745600],["1995-07-14",17.0625,17.4375,17.0,17.4375,4867600],["1995-07-17",17.5625,17.6875,17.125,17.1875,3377600],["1995-07-18",17.125,17.125,16.6875,16.875,4557800],["1995-07-19",16.4375,16.5625,15.1875,16.3125,7417000],["1995-07-20",16.25,16.4375,16.0,16.3125,3156600],["1995-07-21",16.1875,16.4375,16.0625,16.125,2335800],["1995-07-24",16.125,16.75,16.125,16.75,2183400],["1995-07-25",17.0,17.0625,16.75,16.8125,2504600],["1995-07-26",16.9375,17.0,16.4375,16.5625,3175600],["1995-07-27",16.5625,16.9375,16.4375,16.75,1785000],["1995-07-28",16.75,16.875,16.5625,16.625,1211400],["1995-07-31",16.6875,16.6875,16.3125,16.3125,1005400],["1995-08-01",16.3125,16.3125,15.8125,15.8125,2261400],["1995-08-02",16.0625,16.1875,15.5,15.5,2257400],["1995-08-03",15.375,16.125,15.25,15.875,3300600],["1995-08-04",15.6875,16.0,15.6875,16.0,1362400],["1995-08-07",16.0625,16.25,16.0,16.125,1420200],["1995-08-08",16.1875,16.25,16.0625,16.125,1106000],["1995-08-09",16.4375,16.5625,16.25,16.5,1976200],["1995-08-10",16.5625,16.75,16.375,16.5,2468800],["1995-08-11",16.75,16.875,16.5,16.75,1522200],["1995-08-14",16.8125,17.3125,16.75,17.25,1912000],["1995-08-15",17.4375,17.4375,17.0625,17.25,2583200],["1995-08-16",17.4375,17.9375,17.3125,17.6875,5735400],["1995-08-17",17.625,17.9375,17.1875,17.75,2848200],["1995-08-18",17.9375,18.0,17.5625,17.5625,1769000],["1995-08-21",17.8125,18.0,17.0625,17.1875,3683000],["1995-08-22",17.25,17.3125,16.8125,16.875,3952600],["1995-08-23",16.6875,16.9375,16.5625,16.75,2565600],["1995-08-24",16.875,17.0,16.6875,16.75,2302600],["1995-08-25",16.75,16.75,16.4375,16.4375,2591400],["1995-08-28",16.5,16.5,16.0625,16.125,2433000],["1995-08-29",16.125,16.5625,15.6875,16.5,5632600],["1995-08-30",16.75,16.8125,16.5,16.6875,2466600],["1995-08-31",16.75,17.125,16.6875,16.875,2018800],["1995-09-01",16.875,17.0625,16.8125,16.875,1327200],["1995-09-05",17.0,17.4375,16.9375,17.3125,1668800],["1995-09-06",17.375,17.625,17.375,17.5625,2800600],["1995-09-07",17.8125,17.9375,17.4375,17.5625,2517400],["1995-09-08",17.5625,17.8125,17.0,17.125,3922200],["1995-09-11",17.1875,17.3125,16.875,17.0625,2800400],["1995-09-12",17.1875,17.3125,16.875,17.3125,3267800],["1995-09-13",17.375,17.625,17.125,17.5,3806200],["1995-09-14",17.4375,17.5625,17.0,17.25,3311200],["1995-09-15",17.25,17.25,16.875,17.0,3234400],["1995-09-18",17.0,17.1875,16.625,17.1875,3364600],["1995-09-19",17.0,17.1875,16.9375,17.0625,2217200],["1995-09-20",17.125,17.1875,17.0625,17.1875,1856400],["1995-09-21",17.0,17.0625,16.4375,16.5625,4935000],["1995-09-22",16.5,16.5625,16.3125,16.5625,2144800],["1995-09-25",16.375,16.4375,15.5,15.5625,5565600],["1995-09-26",15.0,15.5625,14.75,14.875,8248000],["1995-09-27",14.5,14.6875,14.0,14.5625,5049600],["1995-09-28",14.4375,15.0625,14.4375,15.0,2876800],["1995-09-29",15.0625,15.1875,14.5625,14.5625,3475000],["1995-10-02",14.4375,14.625,14.3125,14.3125,2406200],["1995-10-03",14.375,14.625,14.1875,14.4375,3757800],["1995-10-04",14.25,14.3125,13.6875,13.75,2438800],["1995-10-05",13.5,13.875,13.3125,13.625,2921800],["1995-10-06",13.6875,14.0,13.5625,13.6875,1998000],["1995-10-09",13.625,13.625,13.0625,13.125,2386200],["1995-10-10",12.625,13.25,12.3125,12.5,4203600],["1995-10-11",12.4375,13.8125,12.4375,13.4375,4290000],["1995-10-12",13.625,14.0,13.5625,13.875,2713600],["1995-10-13",14.125,14.25,13.6875,13.8125,2244800],["1995-10-16",13.625,13.75,13.5,13.5,1128400],["1995-10-17",13.5,14.0,13.25,13.9375,2478600],["1995-10-18",14.125,14.1875,13.6875,13.8125,3090800],["1995-10-19",13.6875,13.6875,13.375,13.4375,1846000],["1995-10-20",13.5,13.5,13.0625,13.0625,2077200],["1995-10-23",13.125,14.25,13.125,13.75,8146000],["1995-10-24",13.875,14.0,13.0625,13.125,3469200],["1995-10-25",13.0,13.0,12.5625,12.75,3783400],["1995-10-26",12.5625,12.625,11.9375,12.5,4243000],["1995-10-27",12.5,12.5,11.875,12.25,3305800],["1995-10-30",12.125,12.3125,11.8125,12.25,3087000],["1995-10-31",12.25,12.25,11.375,11.75,1611800],["1995-11-01",11.625,11.6875,11.375,11.375,3745800],["1995-11-02",11.5,11.9375,11.25,11.625,3829800],["1995-11-03",11.5625,11.5625,11.375,11.4375,2546600],["1995-11-06",11.4375,11.4375,11.25,11.25,2312800],["1995-11-07",11.125,11.375,10.75,11.25,4277600],["1995-11-08",11.3125,11.4375,10.375,10.5,5382000],["1995-11-09",10.875,11.25,10.75,11.1875,3899000],["1995-11-10",11.0625,11.1875,10.8125,10.875,1868000],["1995-11-13",10.8125,10.9375,10.5625,10.5625,1840600],["1995-11-14",10.5625,10.75,10.375,10.5,1647600],["1995-11-15",10.5625,10.875,10.5625,10.8125,1783800],["1995-11-16",10.6875,11.0625,10.6875,10.875,2109600],["1995-11-17",10.8125,10.875,10.5,10.75,1925200],["1995-11-20",10.75,11.0,10.625,10.6875,1496400],["1995-11-21",10.625,10.625,10.0625,10.25,6011400],["1995-11-22",10.375,10.375,10.0,10.1875,3050400],["1995-11-24",10.1875,10.5,10.125,10.375,829800],["1995-11-27",10.5625,10.6875,10.25,10.375,3148600],["1995-11-28",10.25,10.5625,10.125,10.3125,3634600],["1995-11-29",10.5625,10.75,10.375,10.5625,3622000],["1995-11-30",10.5,10.5625,10.0625,10.25,4340400],["1995-12-01",10.25,10.25,9.6875,9.75,4665000],["1995-12-04",9.875,10.25,9.8125,10.1875,5920400],["1995-12-05",10.0625,10.3125,9.875,10.0625,5634000],["1995-12-06",10.0,10.125,9.75,10.0,3889200],["1995-12-07",10.0,10.125,9.8125,9.875,2594000],["1995-12-08",9.875,9.9375,9.625,9.9375,2637800],["1995-12-11",9.9375,9.9375,9.625,9.6875,2511400],["1995-12-12",9.5,9.5625,9.1875,9.3125,2419800],["1995-12-13",9.25,9.3125,9.0625,9.0625,3188400],["1995-12-14",9.1875,9.375,9.125,9.3125,2538600],["1995-12-15",9.3125,9.3125,9.0,9.125,3259400],["1995-12-18",8.75,8.75,8.25,8.5625,3798600],["1995-12-19",8.5625,8.75,8.5625,8.75,2984200],["1995-12-20",8.75,8.875,8.4375,8.4375,2323200],["1995-12-21",8.5,8.75,8.5,8.625,2127400],["1995-12-22",8.5625,8.8125,8.5625,8.6875,1921000],["1995-12-26",8.625,8.75,8.5625,8.625,1629000],["1995-12-27",8.6875,8.6875,8.4375,8.5,1743600],["1995-12-28",8.375,8.5,8.25,8.3125,2513200],["1995-12-29",8.3125,8.3125,8.0625,8.25,4038600],["1996-01-02",8.25,8.625,8.1875,8.625,2033400],["1996-01-03",8.625,8.6875,8.4375,8.5625,1669600],["1996-01-04",8.5625,8.5625,8.0625,8.375,2741800],["1996-01-05",8.25,10.0,8.25,9.0625,5448800],["1996-01-08",9.0,9.125,8.625,8.6875,1527600],["1996-01-09",8.75,8.75,8.1875,8.25,2199800],["1996-01-10",8.25,8.8125,8.125,8.8125,4235600],["1996-01-11",9.1406,9.3125,8.8125,8.9375,5096000],["1996-01-12",8.9375,9.0,8.75,9.0,2708400],["1996-01-15",8.9375,9.0,8.75,8.75,1916800],["1996-01-16",8.9375,9.875,8.9375,9.5,6295200],["1996-01-17",9.4375,9.6875,9.25,9.375,3953200],["1996-01-18",9.5,9.5625,9.3125,9.4375,1662400],["1996-01-19",9.1875,9.375,9.125,9.3125,2052800],["1996-01-22",9.4375,9.875,9.4375,9.625,3079600],["1996-01-23",9.6875,9.6875,9.4375,9.6875,1623200],["1996-01-24",9.875,10.4375,9.875,10.375,4144200],["1996-01-25",10.4375,10.4375,10.1875,10.25,4347000],["1996-01-26",10.1875,10.3125,9.9375,10.0625,2647400],["1996-01-29",10.125,10.125,9.9375,10.0,1075400],["1996-01-30",10.0,10.125,9.9375,10.0,1160600],["1996-01-31",9.875,10.0625,9.8125,9.875,2086000],["1996-02-01",9.6875,10.25,9.6875,10.25,3264800],["1996-02-02",10.25,10.3125,9.9375,10.0625,1148400],["1996-02-05",10.125,10.3125,10.0,10.3125,2314600],["1996-02-06",10.375,10.625,10.1875,10.4375,4126000],["1996-02-07",10.4375,10.5,10.125,10.3125,1823200],["1996-02-08",10.3125,10.3125,10.0,10.0625,1882200],["1996-02-09",10.1875,10.5625,10.125,10.5625,2618800],["1996-02-12",10.4375,10.5625,10.375,10.5,1832400],["1996-02-13",10.0,10.375,9.9375,10.25,3181200],["1996-02-14",10.125,10.375,10.0625,10.125,1522400],["1996-02-15",10.125,10.1875,10.0,10.0,1509200],["1996-02-16",10.0625,10.1875,9.9375,10.0,1577200],["1996-02-20",9.9375,10.125,9.8125,9.9375,1576400],["1996-02-21",9.875,10.125,9.875,9.9375,1124600],["1996-02-22",10.0,10.375,9.9375,10.3125,2432400],["1996-02-23",10.4375,10.5,10.125,10.25,1881000],["1996-02-26",10.125,10.1875,9.875,9.875,1314400],["1996-02-27",9.9375,9.9375,9.8125,9.875,1491600],["1996-02-28",10.0,10.0625,9.5,9.5,1790200],["1996-02-29",9.6875,9.875,9.625,9.6875,1687200],["1996-03-01",9.6875,9.75,9.375,9.5625,2611400],["1996-03-04",9.5625,9.625,9.3125,9.375,1347400],["1996-03-05",9.375,9.4375,9.25,9.375,906000],["1996-03-06",9.3125,9.3125,8.875,8.9375,2344600],["1996-03-07",8.75,8.8125,8.4375,8.625,2249400],["1996-03-08",8.5,8.9375,8.375,8.75,1652800],["1996-03-11",8.8125,9.0,8.75,8.8125,1108000],["1996-03-12",8.75,8.8125,8.5625,8.625,1199000],["1996-03-13",9.0,9.0,8.625,8.625,2384400],["1996-03-14",8.6875,8.8125,8.625,8.625,938800],["1996-03-15",8.625,8.9375,8.625,8.875,2098400],["1996-03-18",9.0,9.0625,8.875,9.0625,2319800],["1996-03-19",9.125,9.1875,8.9375,9.0625,1459200],["1996-03-20",8.875,8.875,8.625,8.6875,1594000],["1996-03-21",8.6875,9.125,8.5,8.625,1301800],["1996-03-22",8.625,8.6875,8.4375,8.4375,1477400],["1996-03-25",8.5,8.625,8.375,8.4375,1284200],["1996-03-26",8.5,8.8125,8.4375,8.625,1823200],["1996-03-27",8.8125,9.125,8.6875,8.875,2481000],["1996-03-28",8.9375,9.0625,8.6875,8.75,1067000],["1996-03-29",8.75,8.8125,8.5625,8.6875,1037800],["1996-04-01",8.75,8.875,8.6875,8.8125,915000],["1996-04-02",8.5625,8.8125,8.5,8.75,2538000],["1996-04-03",8.6875,8.9375,8.625,8.75,1164200],["1996-04-04",8.75,8.875,8.625,8.625,1130800],["1996-04-08",8.5,9.0625,8.5,8.9375,1815600],["1996-04-09",9.0625,9.0625,8.75,8.8125,1344600],["1996-04-10",8.625,9.0625,8.625,8.75,3076800],["1996-04-11",8.8125,8.8125,8.5625,8.625,1817000],["1996-04-12",8.625,8.75,8.5,8.5625,842800],["1996-04-15",8.625,8.75,8.5625,8.625,737200],["1996-04-16",8.6875,8.75,8.4375,8.5625,2888000],["1996-04-17",8.5,8.5625,8.3125,8.4375,5243200],["1996-04-18",8.5,8.75,8.4375,8.625,1531000],["1996-04-19",8.625,8.8125,8.5625,8.6875,1167600],["1996-04-22",8.8125,8.8125,8.5625,8.6875,1127400],["1996-04-23",8.6875,8.75,8.5625,8.6875,1722800],["1996-04-24",8.8125,9.25,8.8125,9.1875,4210000],["1996-04-25",9.25,9.5,9.125,9.375,3212400],["1996-04-26",9.4375,9.4375,9.25,9.25,1375600],["1996-04-29",9.25,9.3125,9.0,9.0625,1009400],["1996-04-30",9.0,9.375,9.0,9.3125,2050200],["1996-05-01",9.3125,9.75,9.3125,9.5625,3634000],["1996-05-02",9.5625,9.875,9.5625,9.6875,2893600],["1996-05-03",9.75,9.9375,9.6875,9.75,2960600],["1996-05-06",9.875,9.875,9.625,9.6875,2991000],["1996-05-07",9.625,9.875,9.5,9.5,1454200],["1996-05-08",9.375,9.5625,9.1875,9.5,1404200],["1996-05-09",9.375,9.4375,9.25,9.375,1487000],["1996-05-10",9.25,9.375,9.125,9.125,1541600],["1996-05-13",9.1875,9.4375,9.125,9.375,1669000],["1996-05-14",9.375,9.375,9.1875,9.375,1232800],["1996-05-15",9.25,9.375,9.125,9.1875,1358400],["1996-05-16",9.0625,9.375,9.0625,9.3125,1898800],["1996-05-17",9.25,9.6875,9.25,9.6875,2255600],["1996-05-20",9.375,9.5,9.1875,9.1875,3505800],["1996-05-21",9.1875,9.25,8.8125,8.8125,2464000],["1996-05-22",8.75,8.8125,8.5625,8.8125,2367600],["1996-05-23",8.875,8.875,8.5625,8.75,1992000],["1996-05-24",8.6875,8.75,8.625,8.6875,1289600],["1996-05-28",8.75,8.9375,8.6875,8.875,1051200],["1996-05-29",8.9375,9.0,8.6875,8.8125,1548400],["1996-05-30",8.8125,8.875,8.6875,8.875,1620600],["1996-05-31",8.875,8.9375,8.6875,8.8125,1293400],["1996-06-03",8.75,8.8125,8.6875,8.75,739000],["1996-06-04",8.6875,8.8125,8.625,8.75,1306600],["1996-06-05",8.75,8.8125,8.625,8.75,1222200],["1996-06-06",8.8125,8.8125,8.5625,8.5625,1042400],["1996-06-07",8.5,8.75,8.5,8.6875,1371800],["1996-06-10",8.6875,8.6875,8.375,8.4375,1301600],["1996-06-11",8.375,8.625,8.3125,8.375,1303400],["1996-06-12",8.5625,8.625,8.4375,8.4375,1050200],["1996-06-13",8.4375,8.5,8.3125,8.375,948000],["1996-06-14",8.3125,8.375,8.0,8.125,3015800],["1996-06-17",8.0625,8.125,7.9375,8.0625,1807000],["1996-06-18",8.0,8.0625,7.5625,7.625,2258600],["1996-06-19",7.75,7.875,7.6875,7.8125,1862000],["1996-06-20",7.8125,8.0,7.75,7.875,1230400],["1996-06-21",7.6875,7.6875,6.5,7.125,9127200],["1996-06-24",7.0625,7.25,7.0625,7.0625,1892800],["1996-06-25",7.125,7.25,6.875,6.9375,1652600],["1996-06-26",6.875,6.875,6.5,6.625,2556800],["1996-06-27",6.625,6.75,6.4375,6.625,2978200],["1996-06-28",6.6875,6.8125,6.625,6.8125,1859600],["1996-07-01",6.875,7.0625,6.8125,7.0,1234000],["1996-07-02",6.9375,7.1875,6.6875,6.8125,2023000],["1996-07-03",6.8125,6.875,6.6875,6.875,1726200],["1996-07-05",6.75,6.8438,6.6875,6.8125,679600],["1996-07-08",6.8125,6.875,6.5,6.5625,1363000],["1996-07-09",6.625,6.6875,6.4375,6.5625,1733000],["1996-07-10",6.5625,6.5625,6.375,6.5,1754800],["1996-07-11",6.375,6.375,6.0625,6.125,2625000],["1996-07-12",6.3125,6.3125,5.9375,6.0625,2591000],["1996-07-15",6.0625,6.0625,5.875,5.9375,1430400],["1996-07-16",5.875,6.0,5.4375,5.875,2867800],["1996-07-17",5.9375,6.0625,5.8125,5.9375,2703600],["1996-07-18",5.9375,5.9375,5.625,5.625,4025600],["1996-07-19",5.625,5.6875,5.4375,5.5625,2373200],["1996-07-22",5.5625,5.5625,5.375,5.4375,1573200],["1996-07-23",5.5,5.5625,5.25,5.375,1732200],["1996-07-24",5.25,5.375,5.125,5.3125,2192400],["1996-07-25",5.25,5.375,5.1875,5.25,1706800],["1996-07-26",5.375,6.1875,5.3125,6.1875,2611800],["1996-07-29",6.25,6.3125,6.0625,6.0625,2064600],["1996-07-30",6.125,6.1875,5.875,6.0,1157000],["1996-07-31",6.0,6.1875,5.9375,6.0625,934400],["1996-08-01",6.0,6.1875,5.9375,6.1875,1333000],["1996-08-02",6.1875,6.3125,6.125,6.25,1291000],["1996-08-05",6.25,6.25,6.125,6.25,1022800],["1996-08-06",6.1875,6.5,6.0625,6.5,1648400],["1996-08-07",6.625,7.125,6.625,7.0625,3378000],["1996-08-08",7.0625,7.0625,6.875,6.9375,1978200],["1996-08-09",6.75,7.0625,6.6875,6.9375,2590800],["1996-08-12",6.9375,6.9375,6.8125,6.875,793000],["1996-08-13",6.875,6.9375,6.5625,6.625,868000],["1996-08-14",6.625,6.8125,6.5625,6.75,878600],["1996-08-15",6.75,6.75,6.5,6.6875,1010600],["1996-08-16",6.625,6.6875,6.5,6.5625,1151000],["1996-08-19",6.5625,6.5625,6.4375,6.5625,734000],["1996-08-20",6.5,6.5,6.375,6.4375,725600],["1996-08-21",6.375,6.5,6.3125,6.5,867000],["1996-08-22",6.4375,6.6875,6.375,6.5625,1195200],["1996-08-23",6.5,6.5,6.3125,6.3125,876800],["1996-08-26",6.3125,6.375,6.125,6.3125,991600],["1996-08-27",6.3125,6.375,6.125,6.1875,724800],["1996-08-28",6.25,6.25,6.0625,6.125,713600],["1996-08-29",6.1875,6.375,6.1875,6.375,977800],["1996-08-30",6.4375,6.5,6.25,6.375,850600],["1996-09-03",6.375,6.375,6.25,6.25,689000],["1996-09-04",6.25,6.375,6.25,6.3125,356800],["1996-09-05",6.25,6.25,6.0625,6.125,1027400],["1996-09-06",6.125,6.1875,6.0625,6.1875,480400],["1996-09-09",6.3125,6.5,6.25,6.4375,1391400],["1996-09-10",6.4375,6.5,6.3125,6.4375,1069400],["1996-09-11",6.375,6.625,6.3125,6.5,1168200],["1996-09-12",6.5625,6.5625,6.4375,6.5,875400],["1996-09-13",6.5625,6.625,6.5,6.5,959600],["1996-09-16",6.625,6.8125,6.5625,6.6875,2433200],["1996-09-17",6.875,7.0625,6.5625,7.0625,3338400],["1996-09-18",6.9375,7.0625,6.8125,7.0,1520600],["1996-09-19",6.9375,7.3125,6.875,7.125,2047400],["1996-09-20",7.0,7.3125,6.9375,7.1875,1940200],["1996-09-23",7.125,7.125,7.0,7.0625,987200],["1996-09-24",7.125,7.5,7.125,7.5,3065800],["1996-09-25",7.6875,8.125,7.5625,8.0,4225200],["1996-09-26",7.875,8.125,7.5625,7.625,5329400],["1996-09-27",7.4375,7.625,7.25,7.375,1552000],["1996-09-30",7.4375,7.5625,7.375,7.375,663400],["1996-10-01",7.3125,7.375,7.0625,7.1875,849000],["1996-10-02",7.0625,7.4375,7.0625,7.25,1478200],["1996-10-03",7.3125,7.3125,7.125,7.125,576600],["1996-10-04",7.1875,7.25,7.0625,7.25,684000],["1996-10-07",7.3125,7.875,7.25,7.875,912200],["1996-10-08",8.25,8.5,7.9375,8.0625,5294200],["1996-10-09",8.0625,8.25,7.75,7.875,2612000],["1996-10-10",7.9375,7.9375,7.8125,7.9375,1207800],["1996-10-11",7.9375,8.125,7.9375,8.0625,2193000],["1996-10-14",8.125,8.8125,8.125,8.8125,4314600],["1996-10-15",8.9375,9.0,8.625,8.9375,4766400],["1996-10-16",8.875,8.875,8.625,8.8125,2462200],["1996-10-17",8.875,8.9375,8.75,8.75,2074200],["1996-10-18",8.6875,8.75,8.5,8.6875,1367000],["1996-10-21",8.6875,8.9375,8.625,8.8125,2286800],["1996-10-22",8.8125,8.9375,8.5,8.6875,2042400],["1996-10-23",8.625,8.8125,8.5625,8.8125,1621600],["1996-10-24",8.8125,8.8125,8.625,8.625,750000],["1996-10-25",8.625,8.8125,8.5,8.75,2111000],["1996-10-28",8.75,9.1875,8.75,8.9375,2626200],["1996-10-29",9.0,9.0625,8.8125,8.9375,2624600],["1996-10-30",8.875,8.9375,8.8125,8.875,1434800],["1996-10-31",8.8125,8.875,8.625,8.875,1525200],["1996-11-01",8.875,8.9375,8.8125,8.875,1112000],["1996-11-04",8.875,9.4375,8.875,9.4375,2702800],["1996-11-05",9.4375,9.6875,9.25,9.5,2323000],["1996-11-06",9.625,9.875,9.625,9.875,3626000],["1996-11-07",9.8125,10.375,9.8125,10.1875,4372200],["1996-11-08",10.25,10.375,10.0625,10.125,2297600],["1996-11-11",10.0625,10.3125,10.0,10.25,1499800],["1996-11-12",10.4375,10.4375,9.9375,10.0,2657400],["1996-11-13",10.0,10.9375,9.8125,10.8125,6665000],["1996-11-14",11.0,12.9375,10.9375,12.375,21352600],["1996-11-15",12.625,12.75,12.125,12.5625,9549000],["1996-11-18",12.5,12.75,12.3125,12.4375,4066600],["1996-11-19",12.5,12.75,12.5,12.625,3573800],["1996-11-20",12.625,12.6875,12.4375,12.4375,2449400],["1996-11-21",12.5,12.6875,11.625,12.1875,4487200],["1996-11-22",12.25,12.4375,12.0625,12.375,2704800],["1996-11-25",12.4375,12.625,12.3125,12.3125,2940600],["1996-11-26",12.4375,12.4375,12.0625,12.375,2246800],["1996-11-27",12.25,12.375,12.125,12.1875,1511200],["1996-11-29",12.25,12.25,12.0625,12.125,517600],["1996-12-02",12.0625,12.75,11.875,12.6875,4497800],["1996-12-03",12.75,12.8125,12.0625,12.0625,3025600],["1996-12-04",12.0,12.375,11.8125,12.125,2356200],["1996-12-05",12.0,12.125,11.3125,11.6875,5415600],["1996-12-06",11.5625,13.25,11.5,12.875,11509800],["1996-12-09",13.0,13.375,12.9375,13.3125,3440200],["1996-12-10",13.5625,13.6875,13.0625,13.0625,4722600],["1996-12-11",12.625,13.4375,12.5625,13.4375,4170600],["1996-12-12",14.0,14.1875,13.5,13.5625,5627200],["1996-12-13",13.5625,14.0625,13.375,14.0,3502200],["1996-12-16",13.9375,13.9375,13.25,13.3125,2507200],["1996-12-17",13.1875,13.1875,12.5625,12.75,3914200],["1996-12-18",12.75,13.625,12.6875,13.5,3908000],["1996-12-19",13.4375,13.5625,13.25,13.3125,2380800],["1996-12-20",13.4375,13.4375,12.875,13.0,2432000],["1996-12-23",13.0625,13.0625,12.8125,12.9375,1229600],["1996-12-24",12.875,13.0625,12.875,13.0625,500400],["1996-12-26",13.125,13.4375,13.125,13.1875,1053400],["1996-12-27",13.25,13.25,12.9375,13.0625,672400],["1996-12-30",13.0,13.0625,12.8125,12.875,1363200],["1996-12-31",12.75,12.9375,12.6875,12.875,1221200],["1997-01-02",12.9375,13.5625,12.4375,13.5625,3406400],["1997-01-03",13.625,14.125,13.5625,14.0,4087200],["1997-01-06",14.0,14.3125,13.5625,14.25,3239600],["1997-01-07",14.1875,15.0,14.0625,14.9375,5278600],["1997-01-08",15.0625,15.0625,14.375,14.4375,4190000],["1997-01-09",14.375,14.375,13.625,13.75,6088200],["1997-01-10",13.375,14.0,13.375,13.875,5518000],["1997-01-13",14.8125,15.4375,14.5,14.5,11178600],["1997-01-14",15.375,16.625,15.375,16.25,17118000],["1997-01-15",16.8125,17.3125,16.6875,16.8125,12613800],["1997-01-16",16.9375,17.125,16.75,16.875,4495000],["1997-01-17",16.9375,17.5,16.9375,17.5,4298800],["1997-01-20",17.3125,17.3125,16.8125,17.1875,2858200],["1997-01-21",16.875,17.4375,16.8125,17.125,2895600],["1997-01-22",17.0,17.125,16.8125,16.875,2362200],["1997-01-23",16.875,17.0625,16.25,16.25,4043200],["1997-01-24",15.9375,16.4375,15.8125,15.875,4328200],["1997-01-27",16.0,16.125,15.375,15.375,2382200],["1997-01-28",15.875,16.1875,15.625,15.8125,2300800],["1997-01-29",15.9375,16.5,15.8125,16.4375,2262000],["1997-01-30",16.875,17.625,16.8125,17.5625,7756600],["1997-01-31",17.4375,18.0625,17.25,17.5625,6308200],["1997-02-03",17.5625,17.8125,16.9375,16.9375,2634400],["1997-02-04",16.875,16.9375,16.375,16.9375,2478600],["1997-02-05",16.9375,17.25,15.875,16.375,2809000],["1997-02-06",16.5,16.875,16.375,16.8125,2694000],["1997-02-07",17.125,17.4375,17.0625,17.25,2712200],["1997-02-10",17.3125,17.375,16.4375,16.5,1191800],["1997-02-11",16.625,16.8125,15.6875,16.0,3763800],["1997-02-12",16.0,17.25,15.875,17.125,5965200],["1997-02-13",17.1875,17.5,17.0625,17.0625,3512200],["1997-02-14",17.125,17.25,16.875,16.9375,2178800],["1997-02-18",16.9375,17.3125,16.75,17.25,1388400],["1997-02-19",17.5,18.125,17.4375,17.75,5866400],["1997-02-20",17.75,18.375,17.6875,18.1875,4769200],["1997-02-21",18.1875,18.1875,17.375,17.375,3837000],["1997-02-24",17.5,18.25,17.4375,18.1875,2994400],["1997-02-25",18.125,18.4375,17.875,18.3125,2580200],["1997-02-26",18.375,18.4375,17.8125,18.0625,2384200],["1997-02-27",18.0625,18.4375,17.6875,17.6875,2638800],["1997-02-28",17.625,18.25,17.1875,18.0,4007800],["1997-03-03",17.75,18.3125,17.6875,17.9375,1778600],["1997-03-04",18.125,19.375,17.9375,19.25,6585800],["1997-03-05",19.25,19.5,18.625,19.125,3712800],["1997-03-06",19.125,19.3125,18.8125,18.875,2628600],["1997-03-07",18.9375,20.0,18.8125,19.75,5990400],["1997-03-10",19.75,20.1875,19.4375,20.0,4189400],["1997-03-11",20.1875,21.1875,20.0,20.8125,6925400],["1997-03-12",22.0,23.875,21.8125,22.9375,18512200],["1997-03-13",23.25,24.25,23.25,23.6875,12095400],["1997-03-14",23.875,24.1875,21.5,22.25,13015600],["1997-03-17",21.75,22.875,21.6875,22.625,7929200],["1997-03-18",22.75,22.8125,20.625,20.9375,5478600],["1997-03-19",20.9375,20.9375,18.5625,19.75,15518200],["1997-03-20",19.9375,20.6875,19.375,20.0625,8375600],["1997-03-21",20.0625,20.4375,19.375,19.5625,3607400],["1997-03-24",19.5,19.5,17.8125,18.8125,10937400],["1997-03-25",18.875,20.5625,18.875,20.375,7534200],["1997-03-26",20.375,21.5625,20.1875,21.125,6452200],["1997-03-27",21.625,21.8125,20.375,20.5,6006200],["1997-03-31",20.6875,21.25,20.0,20.75,7109800],["1997-04-01",20.625,20.75,19.0625,19.8125,8014000],["1997-04-02",20.375,20.625,19.5,19.75,11784000],["1997-04-03",19.5,19.5,18.25,19.0,7828800],["1997-04-04",19.0,19.9375,18.75,19.8125,7040000],["1997-04-07",20.25,21.75,20.25,21.5,7570400],["1997-04-08",22.0,22.5,21.1875,21.6875,12431600],["1997-04-09",21.6875,21.75,20.5625,20.875,6079600],["1997-04-10",20.75,20.75,19.75,19.875,4709200],["1997-04-11",19.125,19.5,18.5,19.125,7296800],["1997-04-14",19.25,19.375,18.5625,19.125,5571000],["1997-04-15",19.75,19.8125,18.6875,18.75,3770000],["1997-04-16",18.6875,19.25,18.5,19.125,3672000],["1997-04-17",19.625,19.6875,18.9375,19.3125,4502200],["1997-04-18",19.5,19.5,18.375,18.375,3647000],["1997-04-21",18.375,18.4375,17.5,17.75,4446800],["1997-04-22",18.0,19.0,17.5,19.0,5561600],["1997-04-23",18.75,19.625,18.6875,18.75,4750200],["1997-04-24",19.375,20.75,18.8125,20.75,6882200],["1997-04-25",20.25,20.875,19.6875,20.3125,6968200],["1997-04-28",20.3125,20.8125,20.0625,20.625,4039000],["1997-04-29",21.0,21.375,20.9375,21.3125,4004400],["1997-04-30",21.0,21.5,21.0,21.25,3766600],["1997-05-01",21.3125,21.9375,21.25,21.75,4140200],["1997-05-02",21.9375,22.125,21.5625,22.0,3088800],["1997-05-05",22.125,22.3125,21.6875,22.25,3968600],["1997-05-06",22.25,22.375,21.25,21.4375,3293800],["1997-05-07",21.3125,22.25,21.25,21.8125,4577200],["1997-05-08",21.5,22.4375,21.3125,22.375,6749000],["1997-05-09",22.5,22.875,22.125,22.5,5757200],["1997-05-12",22.5,22.5625,21.4375,21.625,3848000],["1997-05-13",21.6875,22.0625,21.3125,21.9375,2882200],["1997-05-14",22.125,22.1875,21.375,21.5625,2954200],["1997-05-15",21.6875,22.125,21.5625,22.0,2867400],["1997-05-16",21.75,21.9375,21.25,21.3125,2542800],["1997-05-19",21.25,21.25,19.75,20.0,6590000],["1997-05-20",20.125,21.1875,20.0625,21.125,6267400],["1997-05-21",21.375,21.4375,20.1875,20.5625,5098400],["1997-05-22",20.5,20.8125,20.3125,20.5,2121000],["1997-05-23",20.625,20.9375,20.0625,20.4375,1778000],["1997-05-27",20.5,21.375,20.4375,21.0625,3380000],["1997-05-28",21.0625,21.8125,20.9375,21.125,3595600],["1997-05-29",20.75,20.75,19.8125,19.9375,4821400],["1997-05-30",19.4375,20.125,18.625,20.0,8811000],["1997-06-02",20.8125,20.8125,19.5,19.875,3754600],["1997-06-03",19.75,19.8125,19.1875,19.375,3963200],["1997-06-04",19.5,20.0,19.25,19.375,4702200],["1997-06-05",19.5,19.6875,18.25,18.75,7472800],["1997-06-06",18.75,19.5,18.3125,19.3125,6892400],["1997-06-09",19.4375,20.6875,19.125,20.3125,7199400],["1997-06-10",20.3125,20.375,19.5625,19.5625,4200800],["1997-06-11",19.4375,20.0625,19.1875,19.6875,4652200],["1997-06-12",19.125,19.375,18.8125,19.0,8050800],["1997-06-13",18.9375,19.25,18.3125,18.4375,8244000],["1997-06-16",18.625,19.25,18.625,18.875,4071400],["1997-06-17",19.1875,19.75,19.125,19.5625,3994600],["1997-06-18",19.375,19.75,19.0,19.3125,4038000],["1997-06-19",19.375,19.375,18.8125,18.9375,4802200],["1997-06-20",18.75,18.8125,18.4375,18.4688,4169400],["1997-06-23",18.4375,18.8125,18.3125,18.5,3105800],["1997-06-24",18.625,18.75,18.5,18.75,2201800],["1997-06-25",18.8125,19.125,18.75,19.0625,4602800],["1997-06-26",18.75,18.875,17.9375,18.1562,5506800],["1997-06-27",18.3125,18.3125,17.7812,17.875,3464200],["1997-06-30",17.8438,18.2188,17.0,17.9375,5949200],["1997-07-01",17.75,17.75,17.2812,17.375,4489200],["1997-07-02",17.75,17.75,17.4375,17.5312,4557000],["1997-07-03",18.0,18.4688,17.75,17.9688,1776400],["1997-07-07",18.8125,19.1875,18.5625,19.0,5829800],["1997-07-08",19.25,19.7188,18.2812,18.875,7719000],["1997-07-09",18.875,20.0,18.6875,19.5,13074800],["1997-07-10",19.4375,19.5,18.8438,19.2188,3652600],["1997-07-11",19.2812,19.3125,18.8125,18.9688,2324400],["1997-07-14",18.875,19.4688,18.8438,19.2812,3689200],["1997-07-15",19.375,19.5,19.25,19.3438,2696400],["1997-07-16",19.6875,20.4375,19.625,20.0,6103200],["1997-07-17",20.0,20.0,19.5625,19.6562,2273000],["1997-07-18",19.5,19.625,18.5,18.6562,3379200],["1997-07-21",18.625,18.6875,17.875,18.0625,4115400],["1997-07-22",18.0938,18.625,18.0625,18.5938,2318800],["1997-07-23",18.8438,19.0,18.0938,18.1562,2772400],["1997-07-24",18.1562,18.2188,17.7188,17.875,3621000],["1997-07-25",17.875,17.9375,17.5312,17.5625,2276400],["1997-07-28",17.5938,18.0938,17.4688,17.75,2922800],["1997-07-29",17.7188,17.875,17.125,17.25,3374400],["1997-07-30",17.1875,17.625,16.9062,16.9062,4466400],["1997-07-31",16.9688,17.8125,16.5938,17.5625,6008400],["1997-08-01",17.625,18.5,17.5625,18.1875,7968000],["1997-08-04",18.75,18.875,18.3438,18.5312,4501600],["1997-08-05",18.75,19.3438,18.625,19.1875,4905000],["1997-08-06",19.25,19.625,18.875,19.0938,4086600],["1997-08-07",19.25,19.375,18.4375,18.4375,3598800],["1997-08-08",18.25,18.4688,17.9688,18.0312,2860600],["1997-08-11",18.0625,18.2188,17.5938,17.8125,2108600],["1997-08-12",17.9688,18.375,17.8438,17.875,1797000],["1997-08-13",18.1562,19.125,17.6875,19.0,5443400],["1997-08-14",19.25,19.625,18.75,19.0,5281600],["1997-08-15",18.9688,18.9688,18.6562,18.75,1999400],["1997-08-18",18.5312,21.375,18.375,21.25,8634600],["1997-08-19",20.9688,21.125,20.3125,20.6875,10580600],["1997-08-20",20.5,20.75,20.25,20.5625,4032400],["1997-08-21",20.625,21.2188,20.4688,20.9688,6856800],["1997-08-22",20.4375,21.0625,19.8125,20.9062,5427200],["1997-08-25",21.0,21.1875,20.4062,20.5312,3384200],["1997-08-26",20.5,20.5,19.5938,19.75,2213000],["1997-08-27",19.875,20.0,19.3438,19.5625,2113200],["1997-08-28",19.4375,19.75,19.125,19.25,1900400],["1997-08-29",18.9375,19.0,18.5625,18.8125,3035000],["1997-09-02",18.9062,19.5,18.9062,19.4375,2105000],["1997-09-03",19.7188,20.0,18.0,19.4375,2382600],["1997-09-04",18.0625,18.1875,17.5625,17.625,13555200],["1997-09-05",17.75,17.875,17.2812,17.6562,8004000],["1997-09-08",17.7188,17.875,16.9062,17.0,5205600],["1997-09-09",17.0,17.2188,16.875,16.875,4605800],["1997-09-10",16.9062,17.0625,16.3125,16.375,4863800],["1997-09-11",16.4062,17.375,16.3125,17.0625,6133800],["1997-09-12",17.5,18.0,17.4375,17.75,10132400],["1997-09-15",17.75,17.9375,16.9375,17.0,3645800],["1997-09-16",17.125,17.2188,16.5,17.0312,3830400],["1997-09-17",17.3438,17.3438,16.4062,16.5312,7476800],["1997-09-18",16.5625,16.5938,15.75,16.0938,8195200],["1997-09-19",16.0,16.3438,15.625,16.25,4519200],["1997-09-22",16.75,16.8125,16.3125,16.5938,4114800],["1997-09-23",16.5,16.6562,16.0,16.25,3589800],["1997-09-24",16.1875,16.25,15.375,15.625,5949000],["1997-09-25",16.0,16.6875,15.8438,16.3125,8776600],["1997-09-26",16.4688,16.625,16.0312,16.1875,3952200],["1997-09-29",16.25,16.6875,16.25,16.375,2431400],["1997-09-30",16.2188,16.6562,16.0,16.2812,4521800],["1997-10-01",14.75,14.875,13.375,13.5,24972400],["1997-10-02",13.875,14.5,13.7188,14.4062,10023800],["1997-10-03",14.5,15.5625,14.3125,14.9062,9889200],["1997-10-06",15.0938,15.0938,14.0312,14.0312,5090800],["1997-10-07",14.25,15.25,14.125,15.0,6663600],["1997-10-08",14.375,15.4375,14.3125,15.3125,9376200],["1997-10-09",15.125,15.75,14.9375,15.5938,3824800],["1997-10-10",15.625,15.8125,15.2812,15.4062,2832600],["1997-10-13",15.4375,15.5625,15.125,15.3438,2099600],["1997-10-14",15.375,15.4375,14.6562,14.9062,3328000],["1997-10-15",14.7188,14.9375,14.5938,14.75,2475200],["1997-10-16",14.8438,14.9688,14.1562,14.375,3505800],["1997-10-17",14.375,14.75,13.75,14.0625,4091600],["1997-10-20",14.0312,14.0312,13.5938,14.0312,4196800],["1997-10-21",14.1875,14.875,14.125,14.7188,4834000],["1997-10-22",14.7188,14.75,14.0312,14.1875,1975800],["1997-10-23",14.0,14.4375,13.5,13.75,5065800],["1997-10-24",13.875,13.9062,12.625,13.0938,6277600],["1997-10-27",12.75,12.875,10.4062,10.5,6555400],["1997-10-28",9.8125,12.5,9.8125,12.5,10581400],["1997-10-29",12.7188,12.7188,11.9375,12.0625,4987000],["1997-10-30",11.7188,11.8125,11.0312,11.0938,4438600],["1997-10-31",11.75,11.875,10.8125,11.5,3686200],["1997-11-03",11.9062,12.2812,11.625,12.0312,2974200],["1997-11-04",12.0938,12.2812,11.8125,11.9688,1793600],["1997-11-05",12.0,12.25,11.5312,12.0625,3157000],["1997-11-06",12.0,12.0312,10.75,10.9375,6149200],["1997-11-07",10.5,11.4688,10.125,11.2812,6466800],["1997-11-10",11.3125,11.3125,10.4688,10.625,3274400],["1997-11-11",10.6562,11.0,10.5625,10.8125,3430600],["1997-11-12",10.6875,10.8125,9.9688,9.9688,2930800],["1997-11-13",10.0625,10.5625,9.2812,10.5625,7347000],["1997-11-14",10.6875,10.6875,9.875,10.2188,3926200],["1997-11-17",10.6562,11.0312,10.5312,11.0,3328000],["1997-11-18",10.9688,11.125,10.75,10.9688,2842400],["1997-11-19",10.8438,11.0625,10.375,10.4688,2740200],["1997-11-20",10.5,11.4688,10.5,11.4062,4687600],["1997-11-21",11.4688,11.5938,11.0312,11.3125,2725200],["1997-11-24",11.3125,11.3125,10.9688,11.125,2605200],["1997-11-25",11.125,11.3125,11.0312,11.0625,1849400],["1997-11-26",10.9375,11.25,10.625,10.7812,3232000],["1997-11-28",10.6562,10.9688,10.625,10.9062,880600],["1997-12-01",11.0,11.3125,10.9062,11.2812,2264400],["1997-12-02",11.2812,11.3125,10.5625,10.6875,2357200],["1997-12-03",10.625,11.0,10.2812,10.75,2279200],["1997-12-04",10.9062,10.9375,10.2812,10.4688,1852400],["1997-12-05",10.375,10.9688,10.3125,10.5625,3156000],["1997-12-08",10.5625,11.0625,10.1875,10.9375,2961600],["1997-12-09",10.9375,10.9375,10.25,10.4062,2188600],["1997-12-10",10.2812,10.2812,9.7812,9.9375,2973400],["1997-12-11",9.75,9.75,9.25,9.3438,3523000],["1997-12-12",9.5312,9.5938,8.9375,9.0938,3267600],["1997-12-15",9.125,9.25,8.75,9.2188,3863600],["1997-12-16",9.2188,9.3125,9.125,9.1562,2854400],["1997-12-17",9.2812,9.4688,9.2188,9.4688,3226600],["1997-12-18",9.4688,9.4688,9.0938,9.125,2802400],["1997-12-19",9.125,9.4375,8.9062,9.4062,4693600],["1997-12-22",9.4688,9.6562,9.1875,9.2812,2711400],["1997-12-23",9.25,9.3438,8.9688,8.9688,2040800],["1997-12-24",9.0938,9.125,8.8438,8.875,1060200],["1997-12-26",8.7812,8.9062,8.75,8.7812,1072800],["1997-12-29",8.8438,8.9688,8.5625,8.6875,2806200],["1997-12-30",8.6875,8.7812,8.5625,8.5625,3097000],["1997-12-31",8.6875,9.0938,8.625,8.875,6449200],["1998-01-02",9.125,9.6562,9.0938,9.6562,2512400],["1998-01-05",9.6875,9.75,9.4375,9.6562,5016000],["1998-01-06",10.0625,10.4375,9.8438,9.9688,9235400],["1998-01-07",9.7812,9.8125,9.375,9.5,4503800],["1998-01-08",9.5312,9.8438,9.375,9.4688,3452400],["1998-01-09",9.5312,9.5625,8.8125,9.125,3219400],["1998-01-12",8.75,9.125,8.6562,8.875,2610600],["1998-01-13",9.0,10.4375,8.9688,10.4375,4973400],["1998-01-14",9.5938,9.625,9.125,9.2188,5866600],["1998-01-15",9.25,9.3438,9.0312,9.0312,3387400],["1998-01-16",9.125,9.1875,8.75,8.9062,3041000],["1998-01-20",8.9062,9.2812,8.875,9.2812,2212000],["1998-01-21",9.25,9.3125,9.0625,9.2812,2090800],["1998-01-22",9.1875,9.375,9.0312,9.1875,2435200],["1998-01-23",9.3125,9.3125,9.0312,9.0625,1321000],["1998-01-26",9.1875,9.4688,9.1875,9.4688,2760000],["1998-01-27",9.4375,9.75,9.3125,9.375,2224600],["1998-01-28",9.4062,9.8438,9.4062,9.5938,2698800],["1998-01-29",9.5,10.0312,9.3438,9.875,5921000],["1998-01-30",10.0,10.0938,9.8125,10.0938,3252200],["1998-02-02",10.1562,10.25,9.8125,10.0312,5814200],["1998-02-03",10.0625,10.3438,9.8125,10.0,5969000],["1998-02-04",9.9688,10.1562,9.8125,10.0,4109000],["1998-02-05",10.0,10.0,9.4688,9.5312,4945400],["1998-02-06",9.4375,9.5,8.9688,9.25,4873200],["1998-02-09",9.25,9.7188,9.25,9.5625,3178600],["1998-02-10",9.625,9.8438,9.5312,9.6875,3343400],["1998-02-11",9.7812,9.8438,9.4688,9.5625,2505400],["1998-02-12",9.5312,9.5938,9.3125,9.5,2163600],["1998-02-13",9.5,9.5625,9.4062,9.5625,1460400],["1998-02-17",9.625,9.6562,9.4062,9.4688,1931000],["1998-02-18",9.4375,9.5938,9.4375,9.5625,1580400],["1998-02-19",9.6562,9.9062,9.5625,9.75,3591000],["1998-02-20",9.8125,9.9688,9.7188,9.875,3421600],["1998-02-23",9.9688,10.4062,9.9062,10.375,9154600],["1998-02-24",10.4688,10.8125,10.2812,10.3438,9780800],["1998-02-25",10.625,10.875,10.5312,10.875,5526000],["1998-02-26",10.875,12.5625,10.7812,12.5625,16799800],["1998-02-27",12.6875,12.6875,11.5,11.75,14213200],["1998-03-02",11.75,11.9375,11.0625,11.125,4850600],["1998-03-03",10.875,11.4062,10.5,11.4062,4583800],["1998-03-04",10.9688,11.2188,10.25,10.25,6159800],["1998-03-05",10.5625,10.6562,10.375,10.5,4751800],["1998-03-06",10.5312,11.0312,10.5312,10.9062,5197800],["1998-03-09",10.7812,10.7812,10.2812,10.2812,2700600],["1998-03-10",10.5,10.875,10.3125,10.875,2406200],["1998-03-11",10.875,11.1562,10.6562,10.6875,3657200],["1998-03-12",10.75,11.25,10.6875,11.0859,4685000],["1998-03-13",11.0625,11.1562,10.8438,10.9688,1917800],["1998-03-16",11.0,11.625,10.9375,11.5,5651600],["1998-03-17",11.5,11.5,10.9062,11.0312,3379800],["1998-03-18",11.0625,11.2188,11.0312,11.1562,2206800],["1998-03-19",11.1875,11.9688,11.1562,11.9688,6961800],["1998-03-20",11.9688,12.0,11.1562,11.1875,5315400],["1998-03-23",11.1875,11.5312,10.9688,11.4062,2272800],["1998-03-24",11.4062,11.875,11.375,11.5312,2919000],["1998-03-25",11.5625,11.6875,11.2812,11.4688,3431200],["1998-03-26",11.4688,11.8125,11.375,11.6875,2783000],["1998-03-27",11.5,12.4062,11.5,12.3438,7113200],["1998-03-30",12.5,13.3125,12.5,13.2812,17118800],["1998-03-31",13.75,14.8125,13.5,14.5312,20423000],["1998-04-01",14.625,15.125,14.0312,14.9688,15246600],["1998-04-02",14.9688,15.25,14.5625,14.8438,10321400],["1998-04-03",14.6562,14.75,14.25,14.2812,4924800],["1998-04-06",14.25,15.3125,14.25,15.2188,11542800],["1998-04-07",15.125,15.5,14.0,15.25,7863200],["1998-04-08",14.875,14.875,13.5,13.6562,11244600],["1998-04-09",13.8125,13.8438,13.1875,13.3125,5589000],["1998-04-13",13.125,13.1562,12.625,12.6562,6662600],["1998-04-14",12.5625,13.2812,12.5625,13.125,4510800],["1998-04-15",13.3125,13.5625,13.125,13.125,3328200],["1998-04-16",13.0938,13.125,12.4062,12.875,2387600],["1998-04-17",12.75,13.875,12.5938,13.875,3457600],["1998-04-20",13.625,13.9375,13.3125,13.9375,4635400],["1998-04-21",14.2188,14.4062,13.7812,13.875,6050600],["1998-04-22",13.8125,14.5625,13.75,14.2812,5466000],["1998-04-23",14.25,15.0625,13.9375,14.6562,7249600],["1998-04-24",14.7188,15.0,14.1875,14.5625,3808200],["1998-04-27",14.1875,14.375,13.8125,14.0938,3043000],["1998-04-28",14.0312,14.4375,13.5,13.7188,2522400],["1998-04-29",13.8438,14.0625,13.6562,14.0,2744000],["1998-04-30",14.0938,14.3438,13.7812,13.875,2514400],["1998-05-01",13.8125,13.875,13.375,13.7812,2829800],["1998-05-04",13.7812,13.9688,13.0,13.3125,4647600],["1998-05-05",12.875,13.2188,12.8125,12.875,5416600],["1998-05-06",12.875,13.1875,12.5938,12.7188,9851400],["1998-05-07",12.75,12.875,12.5938,12.6875,4695600],["1998-05-08",12.5938,12.9688,12.5938,12.9688,4705800],["1998-05-11",13.25,13.375,12.6875,12.6875,6973800],["1998-05-12",12.7188,13.0,12.4688,13.0,5071000],["1998-05-13",13.1562,13.1875,12.8438,13.0,2347400],["1998-05-14",12.8125,13.0938,12.5625,12.5625,3010200],["1998-05-15",12.375,12.375,11.125,11.125,9174000],["1998-05-18",11.1562,11.5,10.8125,11.0938,4908000],["1998-05-19",11.375,11.4688,11.0625,11.1875,3632200],["1998-05-20",11.3438,11.375,10.25,10.3125,7869400],["1998-05-21",10.375,10.4688,9.9688,10.0938,7137400],["1998-05-22",10.0938,10.2188,9.9688,10.0312,3341400],["1998-05-26",10.125,10.3125,9.875,10.0,3504600],["1998-05-27",9.7812,10.0,9.5312,9.9688,4931800],["1998-05-28",10.0625,10.4062,9.9062,10.0625,6879600],["1998-05-29",10.125,10.3125,9.75,9.7812,4871400],["1998-06-01",9.9062,10.125,9.5312,9.625,3039800],["1998-06-02",9.75,9.875,9.1562,9.375,6368400],["1998-06-03",9.5,9.625,8.9375,9.0,5702400],["1998-06-04",9.125,9.2188,8.9688,9.1875,4891000],["1998-06-05",9.1562,9.4688,9.0625,9.1562,3555000],["1998-06-08",9.1562,9.25,8.9688,9.0625,4876200],["1998-06-09",9.0938,9.375,8.8125,9.3125,4795600],["1998-06-10",9.125,9.125,8.75,8.8125,4363400],["1998-06-11",8.9062,8.9062,8.625,8.8125,2762400],["1998-06-12",8.8125,8.8438,8.1875,8.4375,5704800],["1998-06-15",8.5,8.8125,8.4375,8.5,3159800],["1998-06-16",8.625,8.9375,8.5312,8.9062,3412400],["1998-06-17",9.0625,9.3125,8.7812,8.8125,3291200],["1998-06-18",8.8438,9.0625,8.6562,9.0,2025000],["1998-06-19",9.125,9.1562,8.6875,8.75,1387000],["1998-06-22",8.75,9.1875,8.5312,9.125,2746200],["1998-06-23",9.125,9.2812,8.875,8.9375,2986800],["1998-06-24",9.0,9.3125,8.75,9.125,3244600],["1998-06-25",9.1875,9.375,8.9062,9.0,3966000],["1998-06-26",8.9688,9.0625,8.75,8.875,3924400],["1998-06-29",8.875,8.9688,8.6562,8.6875,2873000],["1998-06-30",8.6562,8.8438,8.4688,8.5312,4108800],["1998-07-01",8.6562,8.6875,8.1875,8.375,4661800],["1998-07-02",8.375,8.4688,8.0938,8.375,3658000],["1998-07-06",8.375,8.375,8.1875,8.25,2197000],["1998-07-07",8.1875,9.0312,8.0938,9.0,5500600],["1998-07-08",9.125,9.5,8.9375,9.0625,9980000],["1998-07-09",8.0625,8.25,7.6562,7.9375,14758400],["1998-07-10",7.9062,7.9688,7.6875,7.8438,4665000],["1998-07-13",7.8438,7.875,7.5938,7.7188,2709800],["1998-07-14",7.7812,8.1875,7.7812,8.1875,5922200],["1998-07-15",8.2188,8.75,8.125,8.6875,6520000],["1998-07-16",8.7812,8.8438,8.3438,8.375,3455400],["1998-07-17",8.375,8.5,8.125,8.2812,4079200],["1998-07-20",8.8125,8.8125,8.4375,8.6875,5232800],["1998-07-21",8.875,9.0938,8.8125,8.8438,4367000],["1998-07-22",8.75,8.75,8.1875,8.2812,5934800],["1998-07-23",8.4062,8.4375,8.125,8.1875,2212400],["1998-07-24",8.1875,8.3438,8.0312,8.125,1614400],["1998-07-27",8.0938,8.1562,7.9062,8.1562,1586000],["1998-07-28",8.125,8.375,8.0312,8.25,1586000],["1998-07-29",8.2188,8.25,7.8125,7.8438,2266800],["1998-07-30",8.4375,8.6562,8.25,8.5625,4746200],["1998-07-31",8.75,9.0625,8.5938,8.625,4956800],["1998-08-03",8.5625,8.5938,8.2812,8.4375,2298200],["1998-08-04",8.5,8.5938,7.9688,8.0,2928000],["1998-08-05",8.0625,8.25,7.7812,7.9375,3236800],["1998-08-06",7.9062,8.625,7.875,8.375,4333000],["1998-08-07",8.8438,9.4062,8.8125,9.0,8252400],["1998-08-10",9.0938,9.375,8.9688,9.0,3312200],["1998-08-11",8.5312,9.2188,8.5312,8.9375,3838200],["1998-08-12",9.3125,9.5312,9.2188,9.3125,5649800],["1998-08-13",9.3125,9.4375,8.8438,9.0,2103400],["1998-08-14",9.3125,9.375,9.0,9.0,3227200],["1998-08-17",9.125,9.4375,9.0938,9.4375,4477400],["1998-08-18",9.5,10.0625,9.4375,10.0312,12423400],["1998-08-19",9.9688,9.9688,9.125,9.4062,8262800],["1998-08-20",9.0,9.1562,8.7812,8.9062,4848800],["1998-08-21",8.625,8.8125,8.375,8.8125,4938400],["1998-08-24",8.875,9.125,8.5625,8.6562,2577000],["1998-08-25",8.8438,9.0312,8.75,8.7812,4657800],["1998-08-26",8.5938,8.6875,8.4375,8.5,2930000],["1998-08-27",8.125,8.2188,7.5312,7.6875,7540000],["1998-08-28",7.8125,8.0938,7.375,7.5938,4955000],["1998-08-31",7.5938,7.6875,6.375,6.5,4716200],["1998-09-01",6.6562,7.25,6.375,7.1875,4905000],["1998-09-02",7.4062,7.6875,7.0625,7.3438,4567600],["1998-09-03",7.1562,7.5625,6.9375,7.0,3177400],["1998-09-04",7.1562,7.2188,6.75,7.125,2764400],["1998-09-08",7.5625,7.7188,7.2812,7.5625,3435200],["1998-09-09",7.9062,8.3125,7.8438,8.125,6926800],["1998-09-10",7.7812,8.1562,7.5625,8.0938,4129800],["1998-09-11",8.4688,8.6875,8.375,8.625,6137400],["1998-09-14",8.75,8.8438,8.375,8.4062,2953600],["1998-09-15",8.3438,8.5312,8.0938,8.4688,2115200],["1998-09-16",8.5,8.6562,8.3125,8.375,2607600],["1998-09-17",8.25,9.1875,8.25,8.875,10539600],["1998-09-18",8.9375,9.0938,8.7812,8.9688,4728800],["1998-09-21",8.75,9.0625,8.5625,9.0,3502000],["1998-09-22",9.4375,9.5938,9.3125,9.375,8915000],["1998-09-23",9.75,10.4688,9.4375,10.4688,16637000],["1998-09-24",10.0938,10.5,9.75,9.9688,8177200],["1998-09-25",9.75,10.2812,9.75,10.2188,6725200],["1998-09-28",10.1875,10.2188,9.7188,9.7812,4188800],["1998-09-29",9.875,9.9688,9.2188,9.4062,4353200],["1998-09-30",9.3438,9.3438,8.9375,9.2812,2786800],["1998-10-01",9.1562,9.625,8.75,8.8125,4621400],["1998-10-02",9.0938,9.4062,8.9062,9.375,3671600],["1998-10-05",9.375,9.6562,8.7812,9.1875,5285600],["1998-10-06",9.7188,9.9375,9.125,9.9375,10884200],["1998-10-07",9.3125,9.625,7.75,7.875,19355800],["1998-10-08",7.5,7.5625,6.8125,7.0,11290400],["1998-10-09",7.2812,8.0,7.0312,7.5938,11084200],["1998-10-12",8.0,8.3438,7.9062,8.0,7049800],["1998-10-13",8.125,8.2812,7.625,7.8438,3848200],["1998-10-14",7.75,8.3125,7.6562,8.0312,4664600],["1998-10-15",8.0312,8.5625,8.0312,8.4688,4534200],["1998-10-16",8.75,8.75,8.25,8.5938,5414800],["1998-10-19",8.6562,8.6562,8.2812,8.4688,2875800],["1998-10-20",8.625,9.125,8.5,8.5625,6332400],["1998-10-21",8.7812,8.8125,8.375,8.5938,3751600],["1998-10-22",8.5938,8.5938,8.3438,8.5,3345800],["1998-10-23",8.5625,8.9062,8.5625,8.7188,4422200],["1998-10-26",8.9375,9.0,8.6562,8.7188,2997000],["1998-10-27",8.875,8.9688,8.4375,8.7188,4569800],["1998-10-28",8.7188,9.5625,8.5312,9.4062,9404000],["1998-10-29",9.4062,10.0,9.25,9.9375,11841800],["1998-10-30",10.5,11.4062,10.2812,11.2812,27399600],["1998-11-02",11.4375,11.6875,11.0312,11.5625,11951800],["1998-11-03",11.5625,11.875,11.2812,11.7188,11588400],["1998-11-04",12.0,12.5625,11.9688,12.5625,13852600],["1998-11-05",12.3125,12.5938,12.1875,12.3125,7941400],["1998-11-06",12.1875,12.4688,11.9062,12.2188,5754400],["1998-11-09",12.25,12.5,12.0312,12.5,5348400],["1998-11-10",12.2812,13.375,12.25,13.25,9374800],["1998-11-11",13.3438,13.8438,13.25,13.5,13082600],["1998-11-12",13.375,14.0312,12.8125,13.75,11157000],["1998-11-13",13.75,13.875,13.25,13.375,6733800],["1998-11-16",13.7812,13.875,13.5625,13.8438,5148200],["1998-11-17",13.7188,13.875,13.3125,13.5312,5507200],["1998-11-18",13.7188,13.9688,13.6562,13.8438,4752800],["1998-11-19",13.875,14.4375,13.875,14.3125,7510200],["1998-11-20",14.4688,14.5,13.375,13.7188,6973200],["1998-11-23",13.75,13.8125,13.2188,13.25,6726200],["1998-11-24",13.25,13.625,12.75,12.8125,5409600],["1998-11-25",13.875,14.6875,13.875,14.5625,17674200],["1998-11-27",14.625,14.6875,14.5,14.5938,3827800],["1998-11-30",14.375,14.4375,13.8125,13.8438,5093800],["1998-12-01",13.3125,14.5938,13.3125,14.5938,8515200],["1998-12-02",14.4688,14.6562,14.0938,14.3125,7302600],["1998-12-03",14.5625,15.6875,14.4375,14.75,14325200],["1998-12-04",15.375,15.9688,15.1562,15.6875,8437600],["1998-12-07",15.6875,16.0,15.4688,15.75,8622600],["1998-12-08",15.8125,16.375,15.6562,16.0,6729600],["1998-12-09",15.9375,16.0,15.375,15.4688,4087600],["1998-12-10",15.4062,15.5938,14.375,14.875,5119600],["1998-12-11",14.4688,15.4375,14.4688,15.0938,4308800],["1998-12-14",14.7812,14.9062,14.1875,14.2812,5261600],["1998-12-15",14.4375,14.875,14.125,14.375,3929000],["1998-12-16",14.4375,14.4688,13.4062,13.7188,7139200],["1998-12-17",13.8125,14.25,13.25,14.0,10204000],["1998-12-18",14.25,14.5,13.8438,14.0312,5409000],["1998-12-21",14.25,14.6875,14.25,14.4375,4249400],["1998-12-22",14.5,14.5938,13.9375,14.375,4596800],["1998-12-23",14.3438,14.4375,13.625,13.8438,6137600],["1998-12-24",13.9688,14.125,13.7812,14.0,1281400],["1998-12-28",14.0,14.0938,13.625,13.6562,2918600],["1998-12-29",13.5,13.75,13.3125,13.75,3781400],["1998-12-30",14.25,14.9062,13.8125,14.5625,9254000],["1998-12-31",14.625,14.9375,14.0,14.5,4745600],["1999-01-04",14.5,14.75,13.8125,14.0,4987600],["1999-01-05",13.9688,14.2812,13.5,13.8438,10463200],["1999-01-06",14.0625,14.1875,13.5625,13.625,12031200],["1999-01-07",13.5,14.1562,13.4375,13.7188,9706000],["1999-01-08",14.25,14.3125,13.8438,14.0,6955800],["1999-01-11",14.25,15.9688,14.25,15.9375,19264000],["1999-01-12",16.125,16.5,15.375,15.75,15023000],["1999-01-13",14.75,16.4062,13.875,13.875,20616000],["1999-01-14",12.625,12.625,11.0,11.25,44225200],["1999-01-15",11.5,11.5,10.5,11.1875,16846600],["1999-01-19",11.6875,12.0,10.8438,11.0625,8237800],["1999-01-20",11.0625,11.2188,10.375,11.0,10568400],["1999-01-21",10.4375,10.625,9.875,10.5,13118200],["1999-01-22",10.375,11.0312,10.3125,10.7812,9179000],["1999-01-25",11.0625,11.25,10.6875,10.7188,7139000],["1999-01-26",10.875,11.25,10.6875,11.0,4653600],["1999-01-27",11.0625,11.125,10.5938,10.625,3121600],["1999-01-28",11.0,11.5,10.9062,11.4375,9317200],["1999-01-29",11.5625,11.75,11.25,11.4688,6167600],["1999-02-01",12.4688,12.7188,12.1562,12.4375,17797600],["1999-02-02",12.5312,12.6562,11.9688,12.1562,6877800],["1999-02-03",12.0,12.25,10.0,10.4688,25487600],["1999-02-04",8.875,9.5,8.75,9.4688,25440200],["1999-02-05",8.5,8.625,8.25,8.4062,20294400],["1999-02-08",8.5,8.5938,8.4062,8.5625,9208800],["1999-02-09",8.5625,8.5938,8.375,8.375,4825200],["1999-02-10",8.4062,8.4375,8.2812,8.3125,4238400],["1999-02-11",8.3438,8.625,8.3438,8.5938,5278400],["1999-02-12",8.6875,8.875,8.4688,8.7812,6549000],["1999-02-16",8.875,8.9375,8.5312,8.5312,3721800],["1999-02-17",8.5,8.6875,8.4375,8.5,5718200],["1999-02-18",8.5312,8.5938,8.4688,8.5625,3498400],["1999-02-19",8.5625,9.0,8.4688,8.8125,3083800],["1999-02-22",9.375,9.75,9.25,9.6562,12995000],["1999-02-23",9.6875,9.8438,9.2188,9.375,5906200],["1999-02-24",9.375,9.4375,9.0625,9.2812,3587600],["1999-02-25",9.25,9.25,8.9062,9.0625,3812800],["1999-02-26",9.25,9.4062,8.7812,8.9375,5830800],["1999-03-01",9.3438,9.375,9.0,9.1562,6106000],["1999-03-02",9.25,9.625,9.1875,9.25,7772800],["1999-03-03",9.25,9.375,9.0312,9.0625,3528800],["1999-03-04",9.25,9.3125,9.0,9.25,2866200],["1999-03-05",9.3125,9.3438,9.0312,9.2188,3489000],["1999-03-08",9.2812,9.5938,9.2188,9.4688,4248600],["1999-03-09",8.2812,8.8125,8.1562,8.75,14533200],["1999-03-10",8.6875,8.7812,8.5625,8.6875,4871800],["1999-03-11",8.75,8.8125,8.375,8.5,3566600],["1999-03-12",8.5,8.5,8.125,8.25,4126800],["1999-03-15",8.1875,8.2812,8.0312,8.1562,3006400],["1999-03-16",8.25,8.625,8.1875,8.5,3511400],["1999-03-17",8.5,8.5,8.3438,8.4375,1956800],["1999-03-18",8.375,8.4062,8.1875,8.2812,2520600],["1999-03-19",8.2812,8.2812,8.0,8.0312,4986400],["1999-03-22",8.0938,8.1875,8.0,8.0312,2340800],["1999-03-23",8.0,8.0312,7.7812,7.8438,2894800],["1999-03-24",7.8438,7.9375,7.7812,7.875,1986600],["1999-03-25",8.0,8.2188,7.8438,8.0625,3203200],["1999-03-26",8.0625,8.375,7.9375,8.0,1681800],["1999-03-29",8.125,8.1875,7.875,7.9375,3363600],["1999-03-30",8.0625,8.0625,7.875,7.875,2197800],["1999-03-31",7.9688,8.0,7.75,7.75,2054000],["1999-04-01",7.7812,7.8438,7.75,7.8125,1410200],["1999-04-05",7.875,7.9375,7.75,7.8438,2412200],["1999-04-06",7.875,8.125,7.7812,7.875,3548600],["1999-04-07",8.1562,8.1562,7.875,8.0938,2561600],["1999-04-08",7.6875,7.8438,7.375,7.7812,5398000],["1999-04-09",7.875,8.0,7.75,7.8125,2002800],["1999-04-12",7.7812,7.7812,7.5312,7.5312,3056600],["1999-04-13",7.75,7.75,7.4688,7.5,2311200],["1999-04-14",7.4688,7.5,7.2812,7.375,2480200],["1999-04-15",7.5,8.25,7.4688,8.1875,8392000],["1999-04-16",8.2812,8.2812,7.9688,8.1875,3196600],["1999-04-19",8.2812,8.4062,7.9062,7.9688,3295400],["1999-04-20",8.0938,8.0938,7.875,8.0,1782400],["1999-04-21",8.2812,8.4688,8.125,8.4062,3361400],["1999-04-22",8.4062,8.5938,8.4062,8.4688,3608000],["1999-04-23",8.5,8.5938,8.4375,8.5625,2015200],["1999-04-26",8.5625,8.625,8.3125,8.375,1447400],["1999-04-27",8.5,8.5,8.25,8.3438,1352200],["1999-04-28",8.375,8.4375,8.1875,8.1875,1194000],["1999-04-29",8.125,8.375,8.125,8.25,1440800],["1999-04-30",8.2812,8.4375,8.0625,8.25,2216400],["1999-05-03",8.375,8.375,8.1562,8.2188,1009000],["1999-05-04",8.1562,8.3438,8.125,8.3125,2187600],["1999-05-05",8.375,8.7188,8.25,8.6562,3249200],["1999-05-06",8.7188,9.1875,8.5,8.6562,8004600],["1999-05-07",8.6875,9.0312,8.6875,8.8125,2461400],["1999-05-10",9.0,9.4375,8.9688,9.3438,4328200],["1999-05-11",9.4062,9.75,9.3125,9.75,6586800],["1999-05-12",9.875,9.875,9.25,9.75,4888400],["1999-05-13",9.75,9.75,9.1562,9.1562,3289400],["1999-05-14",9.1562,9.5312,9.0312,9.375,2491600],["1999-05-17",9.3125,9.4688,9.1875,9.4375,1731600],["1999-05-18",9.5625,9.7812,9.4062,9.6875,3606400],["1999-05-19",9.9688,10.875,9.7812,10.8125,10018000],["1999-05-20",10.8125,10.8125,10.0625,10.1875,7360800],["1999-05-21",10.25,10.4688,10.0625,10.25,3199800],["1999-05-24",10.25,10.25,9.4062,9.5312,3274800],["1999-05-25",9.5625,9.625,9.2188,9.2188,3496600],["1999-05-26",9.25,9.6562,9.2188,9.6562,2273600],["1999-05-27",9.5625,9.5625,9.2188,9.4375,2319800],["1999-05-28",9.5,9.5,9.0,9.25,3630200],["1999-06-01",9.2812,9.375,9.125,9.2812,1473000],["1999-06-02",9.1875,9.25,9.0,9.25,1672000],["1999-06-03",9.3438,9.3438,8.875,8.9062,2738400],["1999-06-04",8.9062,9.1562,8.9062,8.9688,3058400],["1999-06-07",8.9688,9.0625,8.7188,8.9688,2691800],["1999-06-08",8.9375,8.9375,8.7188,8.8438,1550600],["1999-06-09",8.8438,8.9688,8.6875,8.7188,2410200],["1999-06-10",8.6562,8.7188,8.5625,8.6875,2249000],["1999-06-11",8.6875,8.8125,8.3125,8.4062,3317000],["1999-06-14",8.4375,8.75,8.2812,8.4688,3730400],["1999-06-15",8.5312,9.3125,8.5,9.1562,6199000],["1999-06-16",9.125,9.4688,8.9688,9.125,3314000],["1999-06-17",9.125,9.3438,9.0312,9.1875,2429000],["1999-06-18",9.2812,9.6875,9.25,9.375,9257800],["1999-06-21",9.5312,9.75,9.5,9.5938,4704800],["1999-06-22",9.5938,9.75,9.5625,9.625,3928000],["1999-06-23",9.3125,9.375,8.7812,9.0938,7930200],["1999-06-24",8.2812,8.5938,8.25,8.5312,9791200],["1999-06-25",8.75,8.75,8.5,8.625,2755400],["1999-06-28",8.625,8.6562,8.5,8.5625,2757000],["1999-06-29",8.625,9.0938,8.5625,9.0312,3169000],["1999-06-30",9.0312,9.0625,8.75,9.0312,3334000],["1999-07-01",8.8438,8.9375,8.625,8.6875,2448000],["1999-07-02",8.5625,8.6875,8.5625,8.5938,1242800],["1999-07-06",8.7812,8.7812,8.5,8.5625,3496400],["1999-07-07",8.5625,8.5625,8.375,8.4375,2125000],["1999-07-08",8.4062,8.7188,8.4062,8.6875,2746200],["1999-07-09",8.6875,8.75,8.4688,8.5,2637000],["1999-07-12",8.5,8.9375,8.5,8.6875,2715000],["1999-07-13",8.5625,8.6562,8.5,8.5312,1653400],["1999-07-14",8.8125,9.2812,8.6562,9.0,6464800],["1999-07-15",9.0625,9.125,8.75,8.8438,5358000],["1999-07-16",8.8125,8.8438,8.6875,8.7812,2235400],["1999-07-19",8.7812,8.8125,8.5625,8.6562,2023200],["1999-07-20",8.5938,8.625,8.3438,8.375,2316000],["1999-07-21",8.3438,8.5625,8.3438,8.5,1533000],["1999-07-22",8.4062,8.4688,8.1562,8.1562,2752800],["1999-07-23",8.1562,8.2188,8.0625,8.0625,1878000],["1999-07-26",8.0625,8.25,8.0312,8.1875,1347600],["1999-07-27",8.1875,8.375,8.125,8.2812,1898200],["1999-07-28",8.4062,8.4375,8.2812,8.4062,1807200],["1999-07-29",8.3438,8.875,8.3125,8.75,4564400],["1999-07-30",8.75,8.8438,8.5312,8.6875,3617200],["1999-08-02",8.5938,8.625,8.3438,8.5,1881000],["1999-08-03",8.5,8.5,8.25,8.3125,1136400],["1999-08-04",8.375,8.4062,8.0938,8.1562,1803000],["1999-08-05",8.1562,8.1875,7.8125,8.0625,2048200],["1999-08-06",8.2188,8.8438,8.125,8.6875,3530400],["1999-08-09",9.4062,9.7188,9.2812,9.625,12580400],["1999-08-10",9.6562,9.7812,9.0938,9.2188,5082000],["1999-08-11",9.5,9.5,9.25,9.4688,2960600],["1999-08-12",9.5312,9.5312,9.25,9.25,2439200],["1999-08-13",9.4375,9.5,9.2812,9.4688,2669000],["1999-08-16",9.4688,9.5625,9.3125,9.375,2287000],["1999-08-17",9.4375,9.4688,9.0938,9.3125,1762600],["1999-08-18",9.3125,9.3125,9.1875,9.2812,1459800],["1999-08-19",9.2812,9.2812,8.9062,9.0625,2979000],["1999-08-20",9.0625,9.125,8.9688,9.125,1596400],["1999-08-23",9.1875,9.7812,9.1875,9.5938,5529600],["1999-08-24",9.5625,9.5938,9.2812,9.375,2463200],["1999-08-25",9.375,9.625,9.1875,9.5,2527400],["1999-08-26",9.5,9.6875,9.4062,9.4375,2283800],["1999-08-27",9.5,9.9375,9.4688,9.8438,4154600],["1999-08-30",9.9688,10.2188,9.9375,10.125,5590000],["1999-08-31",10.2188,10.5,10.0,10.3438,6099400],["1999-09-01",10.4062,10.5938,9.9062,9.9375,5282000],["1999-09-02",9.75,9.9688,9.5312,9.9062,3972200],["1999-09-03",10.1562,10.625,10.1562,10.5,7067400],["1999-09-07",10.6875,11.8125,10.6875,11.625,13091400],["1999-09-08",11.5,12.375,10.6562,10.8438,15288400],["1999-09-09",10.9062,11.3438,10.8125,11.125,5103200],["1999-09-10",11.3125,11.5,10.7812,10.8438,4238400],["1999-09-13",10.75,10.9062,10.375,10.625,3792400],["1999-09-14",10.4062,11.0938,10.4062,10.875,5639600],["1999-09-15",11.0312,11.2188,10.4062,10.5312,4459400],["1999-09-16",10.5,10.5,9.7812,10.0,7810000],["1999-09-17",10.0,10.3438,9.9688,10.1562,5356800],["1999-09-20",9.8125,9.9062,9.3125,9.6562,5772000],["1999-09-21",9.25,9.5625,9.125,9.25,3716000],["1999-09-22",9.5,9.5625,9.1875,9.4688,3317000],["1999-09-23",9.4375,9.4375,8.5625,8.625,4448400],["1999-09-24",8.6875,8.9688,8.5625,8.7188,3736800],["1999-09-27",8.8438,9.1562,8.8438,9.0312,2376000],["1999-09-28",9.0625,9.0625,8.5312,8.5938,3631600],["1999-09-29",8.625,9.3125,8.5625,8.6875,3240400],["1999-09-30",8.75,8.9375,8.5312,8.5938,3903800],["1999-10-01",8.5625,8.875,8.5312,8.625,4642000],["1999-10-04",8.9062,9.1562,8.875,8.9375,4409800],["1999-10-05",9.25,9.5625,9.0625,9.3125,4857600],["1999-10-06",9.4062,9.75,9.2812,9.7188,6976600],["1999-10-07",10.0312,10.2188,9.1562,9.3125,11226400],["1999-10-08",9.375,9.4375,8.9375,9.2812,2782600],["1999-10-11",9.4375,9.5625,9.3438,9.5,2307400],["1999-10-12",9.5,9.6562,9.2812,9.375,2597800],["1999-10-13",9.4062,9.4062,9.0312,9.125,2329600],["1999-10-14",9.125,9.25,8.9375,9.0,2009400],["1999-10-15",8.7812,9.0,8.6875,8.7812,2366600],["1999-10-18",8.6875,8.7812,8.5,8.625,2304600],["1999-10-19",8.625,8.625,8.1875,8.2188,3342600],["1999-10-20",8.3125,8.5938,8.3125,8.5,2936000],["1999-10-21",8.375,9.4688,8.3125,9.4375,6828600],["1999-10-22",9.75,9.75,9.3125,9.3438,6237800],["1999-10-25",9.375,9.5938,9.3125,9.5312,2966600],["1999-10-26",9.6562,9.6562,9.375,9.5625,3303200],["1999-10-27",9.5625,9.625,9.1562,9.2188,1622600],["1999-10-28",9.5,9.6562,9.375,9.5,2572600],["1999-10-29",9.8125,9.9688,9.7188,9.9062,5519000],["1999-11-01",9.9688,10.2188,9.9375,10.1562,3127400],["1999-11-02",10.1562,10.4062,10.1562,10.2812,3796200],["1999-11-03",10.3438,10.75,10.2812,10.6562,4472000],["1999-11-04",10.5625,10.6562,9.9688,10.3125,4830000],["1999-11-05",10.375,10.6875,10.125,10.625,4296000],["1999-11-08",10.5,10.8125,10.4688,10.7188,3196600],["1999-11-09",10.6562,10.6875,10.2188,10.5312,2993000],["1999-11-10",10.9688,11.5,10.9062,11.5,9072400],["1999-11-11",11.5625,14.5,11.1562,14.125,16667600],["1999-11-12",13.5,14.0,12.4375,13.2812,22969600],["1999-11-15",13.3438,13.3438,12.75,12.7812,7156800],["1999-11-16",12.9062,13.2188,12.625,12.875,6048600],["1999-11-17",12.9062,13.875,12.9062,13.3438,10738200],["1999-11-18",13.375,13.4688,12.8438,13.0,5302600],["1999-11-19",13.0,13.6562,12.9062,13.5625,5620600],["1999-11-22",13.125,13.625,13.125,13.4688,3935600],["1999-11-23",13.4062,13.5,12.875,13.5,4831200],["1999-11-24",13.625,14.0,13.5312,13.625,6332400],["1999-11-26",13.75,14.0625,13.375,13.8438,3760800],["1999-11-29",14.1875,15.25,14.1562,15.25,17486200],["1999-11-30",14.875,14.875,13.9375,14.125,7103200],["1999-12-01",14.125,14.1562,13.5312,13.75,5376600],["1999-12-02",13.9688,15.25,13.875,15.25,6732600],["1999-12-03",14.9375,15.8438,14.3125,15.75,16548000],["1999-12-06",15.5,15.75,15.3438,15.7188,11096400],["1999-12-07",15.5,15.9062,14.8438,15.875,8355000],["1999-12-08",15.75,15.9688,14.875,14.875,7025200],["1999-12-09",15.3438,15.5,14.4062,14.6875,7157000],["1999-12-10",14.6875,14.8125,14.0625,14.625,6205600],["1999-12-13",14.25,14.9688,14.0938,14.5312,3926200],["1999-12-14",14.9688,14.9688,13.7812,13.8125,5455200],["1999-12-15",13.6875,14.2812,13.25,13.5625,6427800],["1999-12-16",13.8125,14.75,13.8125,14.75,5878200],["1999-12-17",15.0,15.0,14.25,14.4062,5046000],["1999-12-20",14.3125,14.9375,14.0938,14.625,4746200],["1999-12-21",14.75,15.3125,14.625,15.0312,4814200],["1999-12-22",15.0,15.0312,14.3438,14.4062,2426600],["1999-12-23",14.5,14.6562,14.1875,14.3125,2466000],["1999-12-27",14.2812,14.5,14.0,14.4688,2471600],["1999-12-28",14.25,14.4688,14.1875,14.375,1560600],["1999-12-29",14.375,14.4062,14.0,14.2188,1045200],["1999-12-30",14.25,14.375,13.9062,14.2188,1784800],["1999-12-31",14.2188,14.4688,14.0,14.4688,1765600],["2000-01-03",14.9688,15.5938,14.6875,15.5,7843200],["2000-01-04",15.125,15.5,14.5938,14.625,6290200],["2000-01-05",14.5312,15.0625,14.0,15.0,8204600],["2000-01-06",15.5,16.0,15.25,16.0,11489400],["2000-01-07",15.4062,16.4062,15.375,16.25,8543400],["2000-01-10",16.75,17.75,16.6875,17.5,12916400],["2000-01-11",17.5,17.9688,16.9688,17.25,6679800],["2000-01-12",17.0,18.375,16.8125,18.125,8818600],["2000-01-13",18.375,18.875,17.5625,18.875,7542200],["2000-01-14",18.5625,20.2812,18.5,20.1875,15007800],["2000-01-18",20.0,20.625,19.3438,19.5,10871400],["2000-01-19",19.875,21.5,19.4062,19.5938,8924400],["2000-01-20",21.75,22.5625,19.0,19.5,28847200],["2000-01-21",19.5625,19.5625,18.0625,18.9375,11715000],["2000-01-24",18.625,19.2188,16.9062,17.25,10269800],["2000-01-25",17.2812,20.25,17.25,20.0,10805800],["2000-01-26",18.8125,19.125,18.2812,18.5,7597800],["2000-01-27",19.0,19.5,18.4375,18.4688,6167800],["2000-01-28",18.5938,18.875,17.1875,17.625,6867200],["2000-01-31",17.625,18.125,17.2188,18.0,4288800],["2000-02-01",18.25,18.375,17.5,18.2812,5111200],["2000-02-02",18.1562,18.25,17.7812,18.0312,4076200],["2000-02-03",18.375,19.6875,18.1562,19.5,9523800],["2000-02-04",19.5,20.0625,19.1875,19.2812,7109200],["2000-02-07",19.2812,20.6562,19.0625,20.6562,6056600],["2000-02-08",20.5,21.0,19.5938,20.6875,8583800],["2000-02-09",20.6875,21.1875,20.25,21.0312,7813600],["2000-02-10",21.0312,21.375,20.6562,21.25,6373600],["2000-02-11",21.375,22.75,20.9062,22.75,14933400],["2000-02-14",22.4062,22.75,21.0625,21.625,8745200],["2000-02-15",21.75,22.375,21.1875,21.75,8673800],["2000-02-16",21.875,22.5938,21.6875,21.875,7579800],["2000-02-17",22.0938,22.0938,21.0625,21.5,5442600],["2000-02-18",21.1875,21.8125,20.0,21.5,6451000],["2000-02-22",20.125,21.2188,19.8125,20.9062,5422600],["2000-02-23",20.8438,20.9688,20.5312,20.5312,2930400],["2000-02-24",20.75,21.4688,20.3438,21.2812,4091400],["2000-02-25",20.7812,21.1875,19.625,20.25,10911400],["2000-02-28",20.1562,20.1562,18.8125,18.875,8847000],["2000-02-29",19.6875,20.125,19.5,19.75,8303200],["2000-03-01",19.9375,20.6875,19.8438,20.25,6552200],["2000-03-02",20.2188,20.2188,19.25,19.625,4540600],["2000-03-03",19.875,21.0,19.875,20.75,6913000],["2000-03-06",23.0,24.5,23.0,23.75,22458400],["2000-03-07",24.7188,29.5,24.5,27.5,25724000],["2000-03-08",27.75,27.75,24.0,26.75,13466000],["2000-03-09",26.3438,30.0,25.25,29.0625,13412000],["2000-03-10",26.5625,27.125,25.0,26.0,16850000],["2000-03-13",24.1562,26.625,24.125,25.75,7735800],["2000-03-14",26.0,26.875,24.0,24.0,5936200],["2000-03-15",24.5,25.2188,23.75,24.625,8376200],["2000-03-16",24.8125,25.0,23.1562,24.5938,6421000],["2000-03-17",24.4062,25.3438,24.0625,25.0,5280200],["2000-03-20",25.4688,27.0625,25.375,26.875,7369200],["2000-03-21",27.0625,27.875,26.3125,27.4062,9448000],["2000-03-22",27.75,29.4375,27.625,28.75,9577200],["2000-03-23",28.2812,29.0,26.25,27.6875,5679800],["2000-03-24",26.75,28.4375,26.5938,27.0,6610000],["2000-03-27",27.0,27.9688,26.9062,27.0938,4453400],["2000-03-28",27.125,28.4375,26.75,27.5625,5329400],["2000-03-29",28.0,28.125,25.9375,27.375,7653400],["2000-03-30",26.4375,30.0,26.375,30.0,15643800],["2000-03-31",29.875,30.1875,28.25,29.5,10217200],["2000-04-03",29.625,30.9375,29.0,30.4375,9475000],["2000-04-04",30.625,32.25,25.5,30.5625,17683000],["2000-04-05",32.0,34.5312,30.9062,34.1875,21476000],["2000-04-06",36.375,37.125,31.375,35.5,18208000],["2000-04-07",35.4375,37.75,35.0,37.75,15218800],["2000-04-10",38.375,39.5938,36.125,37.75,16499800],["2000-04-11",35.7812,35.875,33.5312,35.3125,17022200],["2000-04-12",34.875,38.5,31.375,38.0,11613600],["2000-04-13",38.5938,38.6875,35.0625,35.5,30025400],["2000-04-14",34.875,35.75,32.125,33.0,14366400],["2000-04-17",32.625,37.0,32.5938,36.3125,13095800],["2000-04-18",36.4375,39.625,35.75,39.5,16538200],["2000-04-19",39.3438,39.4688,37.2188,37.625,9904200],["2000-04-20",37.6875,39.4688,37.5,39.125,7509600],["2000-04-24",38.625,40.8125,38.0938,40.5,12660000],["2000-04-25",41.0,44.0,40.875,43.75,12718000],["2000-04-26",42.5938,43.6875,40.9375,41.125,14022200],["2000-04-27",40.25,43.625,40.125,42.625,14193400],["2000-04-28",43.0,44.4375,40.8125,43.75,15888000],["2000-05-01",43.5,46.0,43.4688,44.1875,12111800],["2000-05-02",44.0625,46.1875,43.9062,44.75,12281600],["2000-05-03",44.75,45.25,42.0312,43.875,9597600],["2000-05-04",44.0,45.5625,43.0,45.0,7897600],["2000-05-05",45.0312,46.4375,45.0312,46.0,7915000],["2000-05-08",45.0,45.5,44.0938,44.375,6561600],["2000-05-09",44.0,44.75,40.6875,41.75,9492800],["2000-05-10",40.25,41.0,38.5,39.9688,13863200],["2000-05-11",40.625,43.875,39.75,43.875,10316800],["2000-05-12",43.5312,44.875,42.25,42.8438,7459400],["2000-05-15",42.625,43.0,41.5312,42.75,5605200],["2000-05-16",43.4375,44.7812,42.875,44.25,8100400],["2000-05-17",43.9375,44.5938,42.5,42.5,9305400],["2000-05-18",43.0,43.5625,42.375,43.25,5400400],["2000-05-19",42.625,42.875,41.6562,41.9062,6507800],["2000-05-22",41.5312,41.75,38.625,40.25,9016600],["2000-05-23",39.875,40.4375,37.5938,37.75,12117400],["2000-05-24",37.0,37.875,33.8125,36.3438,19178200],["2000-05-25",36.0,37.6875,33.0,35.3125,21466400],["2000-05-26",35.1875,37.5625,34.625,37.0,8143200],["2000-05-30",38.9375,43.0,38.4375,43.0,10459200],["2000-05-31",42.9375,43.125,40.5312,40.875,7844200],["2000-06-01",41.4375,43.6875,41.1562,42.0,7616000],["2000-06-02",45.0,45.4375,43.8125,45.0625,8108000],["2000-06-05",44.875,48.5,44.8125,45.5625,14661800],["2000-06-06",46.2812,47.2188,44.5,45.125,9043600],["2000-06-07",44.75,44.9688,42.875,43.5,9222800],["2000-06-08",45.0,45.25,43.125,43.5625,8488200],["2000-06-09",44.25,44.75,44.0312,44.375,5569800],["2000-06-12",44.9375,45.0,42.625,42.75,6642200],["2000-06-13",43.0,44.4062,42.0312,44.0,6264200],["2000-06-14",43.6562,44.5,41.2812,41.875,7067600],["2000-06-15",41.2812,42.25,40.1562,41.4375,9750000],["2000-06-16",41.375,42.375,40.5,41.25,5441400],["2000-06-19",40.5,46.125,40.5,45.9062,7653000],["2000-06-20",45.8125,46.5938,44.6875,45.625,7149200],["2000-06-21",44.9375,47.7188,44.5,47.5,7298200],["2000-06-22",47.0,47.4688,45.5,45.625,6747200],["2000-06-23",45.625,45.8438,43.25,43.875,5561400],["2000-06-26",44.5,44.6875,42.625,43.625,6033600],["2000-06-27",43.0,43.5,41.25,42.125,6810000],["2000-06-28",41.6875,41.9375,39.4688,40.3438,8925400],["2000-06-29",39.5,39.5,37.4688,38.125,11918600],["2000-06-30",38.3125,40.375,38.1875,38.625,10416800],["2000-07-03",38.5,42.5,38.0,42.125,3930000],["2000-07-05",37.5,38.8438,36.25,37.625,17843200],["2000-07-06",37.25,38.9375,36.5,38.75,10987400],["2000-07-07",38.875,41.7188,38.7812,41.0,9007000],["2000-07-10",43.125,43.8125,41.875,42.5,10199800],["2000-07-11",42.125,43.0938,40.7812,41.75,7623800],["2000-07-12",42.0,42.5938,41.375,42.1562,6527000],["2000-07-13",42.9688,43.5,42.1875,42.75,6131000],["2000-07-14",43.6875,45.25,43.0938,45.0,5754400],["2000-07-17",44.5938,46.125,43.9375,45.625,7044400],["2000-07-18",44.0625,45.625,43.1875,45.5,6729600],["2000-07-19",44.0,47.5,43.1562,45.125,14192200],["2000-07-20",44.5,44.75,41.9375,43.0625,16273000],["2000-07-21",42.4688,42.4688,40.0,40.0625,9594000],["2000-07-24",40.5,41.5938,38.3125,39.0,10565200],["2000-07-25",39.5,40.0625,38.7812,39.375,7225400],["2000-07-26",39.3438,39.3438,36.875,38.0938,9044400],["2000-07-27",36.8125,36.9375,34.0,35.0,17077000],["2000-07-28",35.8438,37.4688,34.6875,35.5,13689800],["2000-07-31",35.9375,36.875,34.75,36.0,7546000],["2000-08-01",36.0938,36.1875,33.2812,33.875,9895200],["2000-08-02",33.5,34.4375,30.375,31.25,20000200],["2000-08-03",29.375,32.875,29.0312,32.75,20238400],["2000-08-04",33.0,33.1875,30.2812,31.375,13104000],["2000-08-07",30.25,33.1875,30.1875,32.5,15136000],["2000-08-08",32.875,33.4062,30.25,30.625,12861000],["2000-08-09",31.25,31.9375,29.875,30.875,11138400],["2000-08-10",30.1875,30.7812,28.25,28.5,14584200],["2000-08-11",27.625,29.25,27.0,28.875,14878200],["2000-08-14",29.5625,31.625,28.625,31.5,12196200],["2000-08-15",31.625,32.375,31.0,32.0,12354000],["2000-08-16",32.3125,33.125,31.0625,32.625,11556000],["2000-08-17",31.625,34.125,31.375,34.0625,13113800],["2000-08-18",35.2188,35.5,34.5,35.125,13328000],["2000-08-21",35.375,35.875,33.25,34.0938,11183800],["2000-08-22",34.125,35.125,33.125,34.4375,5475900],["2000-08-23",34.625,35.0,33.375,34.75,4834100],["2000-08-24",35.125,36.0,34.125,34.9375,7984200],["2000-08-25",35.0,35.125,33.6875,34.5,3829400],["2000-08-28",34.625,35.25,33.8125,34.5,4558900],["2000-08-29",34.5625,35.75,34.0,34.75,5512500],["2000-08-30",34.5,35.375,34.0625,35.0,3804000],["2000-08-31",35.25,38.25,35.0625,37.5,8755600],["2000-09-01",38.125,38.25,36.625,37.5,5270600],["2000-09-05",37.0,37.0,34.25,34.75,9198100],["2000-09-06",34.5,34.5,32.0,32.0,9135200],["2000-09-07",32.5,33.875,31.5,33.0,8354600],["2000-09-08",33.0,33.0,31.5625,31.875,5504000],["2000-09-11",31.5625,33.0625,31.0,32.25,4414200],["2000-09-12",31.0625,32.4375,30.125,30.5,5455600],["2000-09-13",28.5,29.5,28.0625,29.0,13190900],["2000-09-14",29.0625,30.0,27.75,28.375,8138000],["2000-09-15",28.0,28.5,27.125,27.75,7637200],["2000-09-18",27.5,30.0,26.0,26.5,6981900],["2000-09-19",26.25,30.5,26.25,30.375,10605700],["2000-09-20",30.4375,30.75,28.3125,29.6875,9542100],["2000-09-21",28.25,28.625,23.0,23.9375,8839800],["2000-09-22",24.25,28.0,24.0,26.5,21627000],["2000-09-25",26.75,26.875,25.0,25.9375,12297300],["2000-09-26",26.0,26.0,24.5,24.875,8801400],["2000-09-27",25.0625,25.5,23.25,24.0,6909500],["2000-09-28",24.75,25.5,23.25,23.625,6539500],["2000-09-29",24.0625,25.0,23.0,24.0,7743900],["2000-10-02",23.9375,24.9375,22.75,23.25,7766300],["2000-10-03",24.0,25.4375,23.4375,23.6875,8826500],["2000-10-04",23.5,24.875,23.0,24.5,8668200],["2000-10-05",24.4375,24.625,23.125,23.5,5810300],["2000-10-06",23.8125,24.9375,21.5625,22.0,10701100],["2000-10-09",22.75,22.75,21.375,22.375,7888500],["2000-10-10",22.75,23.4375,21.625,22.75,9923000],["2000-10-11",22.25,23.625,21.125,23.5,12706100],["2000-10-12",24.25,26.0,21.75,22.5625,20637600],["2000-10-13",22.125,22.625,21.3125,21.875,13210000],["2000-10-16",21.8125,21.8125,20.0,20.375,11793100],["2000-10-17",20.0,20.25,17.875,18.375,14554200],["2000-10-18",17.5,19.5,16.1875,18.125,16311600],["2000-10-19",19.9375,22.0,19.375,21.8125,11908600],["2000-10-20",21.875,22.625,21.4375,22.125,12562100],["2000-10-23",22.1875,22.875,21.5625,21.875,5701300],["2000-10-24",21.75,21.75,19.9375,20.1875,8452500],["2000-10-25",20.1875,20.3125,19.0,19.1875,6409500],["2000-10-26",19.125,20.625,18.75,20.3125,6161100],["2000-10-27",21.0,21.1875,20.125,20.4375,6773600],["2000-10-30",20.375,20.875,20.0,20.25,6771000],["2000-10-31",20.875,23.0625,20.75,22.625,10439500],["2000-11-01",21.875,24.25,21.75,23.8125,10367100],["2000-11-02",24.625,25.4375,23.625,23.75,8088000],["2000-11-03",24.0625,24.125,23.0,23.75,3297500],["2000-11-06",24.4375,24.8125,23.9375,24.3125,4106100],["2000-11-07",24.0,24.0,22.5,22.5625,5533200],["2000-11-08",22.6875,22.6875,21.5625,21.6875,3981500],["2000-11-09",21.125,21.6875,20.1875,21.0,7050800],["2000-11-10",21.125,21.3125,19.75,20.0625,5069800],["2000-11-13",19.3125,22.25,19.25,21.3125,8330100],["2000-11-14",22.5,22.625,21.375,21.75,4856000],["2000-11-15",21.8125,22.5,21.4375,21.9375,5790600],["2000-11-16",21.6875,21.6875,20.4375,20.5625,4651400],["2000-11-17",20.5625,21.375,20.0625,20.5625,4296900],["2000-11-20",20.25,21.1875,19.8125,20.375,5611800],["2000-11-21",20.5625,21.1875,19.8125,19.9375,4077300],["2000-11-22",19.8125,20.8125,19.4375,19.625,5312700],["2000-11-24",20.375,20.9375,20.1875,20.8125,2168300],["2000-11-27",21.4375,21.4375,18.5625,19.0,9048500],["2000-11-28",18.75,19.25,17.4375,17.75,6184000],["2000-11-29",17.6875,18.0625,16.5,17.0625,8465800],["2000-11-30",16.0,16.0,14.6875,15.25,12231900],["2000-12-01",15.8125,16.625,15.25,15.4375,8112500],["2000-12-04",15.875,16.0,15.125,15.375,6153000],["2000-12-05",15.5,16.5,15.5,15.75,8882900],["2000-12-06",16.1875,16.25,14.3125,14.4375,9786600],["2000-12-07",14.5625,14.9375,14.25,14.5,5020800],["2000-12-08",15.25,16.25,15.0,16.0625,8058400],["2000-12-11",16.25,17.4375,16.0625,17.3125,7621600],["2000-12-12",17.5,18.1875,17.125,17.25,10251800],["2000-12-13",17.875,17.875,16.5625,16.75,7575900],["2000-12-14",16.75,17.3125,16.5,16.5,3210800],["2000-12-15",16.3125,16.5625,15.5,16.1875,3945700],["2000-12-18",16.0,16.125,15.0,15.25,4327800],["2000-12-19",15.4375,16.625,15.3125,15.375,7509500],["2000-12-20",15.125,15.375,14.25,14.5625,5458700],["2000-12-21",14.3125,14.6875,13.5625,13.6875,6156000],["2000-12-22",14.0,14.625,13.9375,14.3125,4452100],["2000-12-26",14.625,14.8125,13.875,14.125,3253000],["2000-12-27",14.125,14.75,13.875,14.625,5042200],["2000-12-28",14.5,14.6875,14.0625,14.3125,4696400],["2000-12-29",14.3125,14.5,13.8125,13.8125,6342700],["2001-01-02",14.125,14.75,14.125,14.375,4863600],["2001-01-03",14.5,16.375,14.4375,16.25,8808100],["2001-01-04",16.125,17.375,15.75,16.6875,7045000],["2001-01-05",17.1875,17.1875,15.6875,16.0,5230600],["2001-01-08",15.9375,16.25,15.4375,16.1875,3365700],["2001-01-09",16.8125,17.0,16.25,16.75,3383600],["2001-01-10",16.5,17.25,15.9375,17.125,5294200],["2001-01-11",16.875,19.0,16.625,18.1875,9084700],["2001-01-12",18.125,18.75,17.375,17.8125,5732400],["2001-01-16",17.8125,17.8125,16.875,17.125,4207500],["2001-01-17",19.0625,19.0625,17.875,18.5,11075800],["2001-01-18",18.5625,22.6875,18.0,22.6875,21222500],["2001-01-19",22.75,22.9375,21.0,22.0,12341400],["2001-01-22",21.625,22.375,20.25,21.4375,6225800],["2001-01-23",21.1875,22.9375,20.5,22.3125,8281200],["2001-01-24",22.5,22.75,21.8125,22.6875,5469600],["2001-01-25",22.5,22.625,21.5,21.9375,6068300],["2001-01-26",21.375,21.875,20.6875,21.375,6544700],["2001-01-29",21.7,23.15,21.63,23.0,6617400],["2001-01-30",23.14,24.75,22.75,24.02,9093800],["2001-01-31",23.65,25.1,23.65,24.6,9727500],["2001-02-01",25.3,26.49,24.96,25.71,12460700],["2001-02-02",25.65,26.1,23.89,23.89,8059600],["2001-02-05",23.64,24.04,22.96,24.0,6054000],["2001-02-06",23.75,24.7,23.75,24.05,4137500],["2001-02-07",23.7,24.21,23.06,23.57,3804200],["2001-02-08",23.98,24.75,23.7,24.0,6493300],["2001-02-09",23.95,24.8,23.8,24.37,7598400],["2001-02-12",23.35,24.72,23.31,24.0,4295400],["2001-02-13",24.0,24.58,23.8,24.01,3398900],["2001-02-14",24.0,24.95,23.65,24.95,6069700],["2001-02-15",25.5,26.75,25.27,26.23,9720800],["2001-02-16",24.85,25.0,24.02,24.71,5550200],["2001-02-20",25.0,25.01,22.41,22.57,7281500],["2001-02-21",21.62,24.6,21.62,23.0,7925100],["2001-02-22",23.0,23.55,20.67,21.0,10745200],["2001-02-23",20.85,22.1,20.51,22.1,9435500],["2001-02-26",22.1,23.33,21.5,22.83,6769700],["2001-02-27",22.82,23.68,21.98,21.98,4424200],["2001-02-28",22.03,22.4,20.67,21.5,6614800],["2001-03-01",20.5,21.1,19.65,20.95,9224900],["2001-03-02",19.75,22.54,19.7,21.74,10344300],["2001-03-05",22.15,23.4,22.15,23.13,5465000],["2001-03-06",24.0,25.51,24.0,24.75,8921200],["2001-03-07",24.9,25.1,24.1,25.1,5612600],["2001-03-08",25.05,26.05,24.6,26.0,5970500],["2001-03-09",24.5,24.5,23.07,23.3,11057500],["2001-03-12",22.75,23.94,22.2,22.73,7026500],["2001-03-13",23.45,23.79,22.15,23.78,7067100],["2001-03-14",22.5,24.45,22.26,23.94,6796800],["2001-03-15",24.7,24.94,23.25,23.56,4557300],["2001-03-16",23.55,23.99,23.26,23.4,5006500],["2001-03-19",23.5,23.75,22.19,23.73,7116400],["2001-03-20",23.6,24.35,22.2,22.43,5495900],["2001-03-21",22.0,24.0,21.95,23.29,5838900],["2001-03-22",24.05,26.5,24.04,26.45,11878900],["2001-03-23",27.08,29.71,26.5,29.44,20067200],["2001-03-26",29.5,29.55,28.18,28.74,9714700],["2001-03-27",28.27,30.15,28.26,29.69,9646600],["2001-03-28",29.0,29.51,27.15,27.7,9205600],["2001-03-29",27.25,28.6,26.99,28.3,8584000],["2001-03-30",28.15,28.15,26.5,26.54,9636100],["2001-04-02",26.7,27.86,24.76,25.5,9392500],["2001-04-03",24.75,25.1,22.98,23.68,12680300],["2001-04-04",23.5,23.51,20.19,20.74,17071500],["2001-04-05",22.0,23.75,21.5,23.02,11699300],["2001-04-06",22.8,22.8,20.05,20.05,12273800],["2001-04-09",20.3,20.89,18.73,19.7,11222300],["2001-04-10",20.0,21.77,19.6,21.32,9575000],["2001-04-11",26.0,26.0,23.2,23.51,15052500],["2001-04-12",23.3,25.0,22.48,24.85,8106300],["2001-04-16",23.85,23.89,22.78,23.5,6707600],["2001-04-17",23.0,24.04,22.21,23.0,7502200],["2001-04-18",25.0,29.15,24.85,27.85,19834100],["2001-04-19",28.86,29.89,28.6,29.01,21630600],["2001-04-20",29.0,29.32,27.85,29.0,11627400],["2001-04-23",27.8,27.99,26.8,27.6,8964700],["2001-04-24",27.45,28.55,26.6,27.35,8969300],["2001-04-25",27.35,27.79,26.42,26.9,6938400],["2001-04-26",27.85,28.97,27.5,27.51,9561400],["2001-04-27",28.5,30.0,28.2,30.0,11065500],["2001-04-30",30.75,32.15,30.5,31.0,10096100],["2001-05-01",30.5,31.95,29.5,31.86,6891600],["2001-05-02",32.0,33.25,31.99,32.95,12964100],["2001-05-03",31.9,32.7,31.25,32.61,6960500],["2001-05-04",31.15,31.71,30.02,30.99,11783600],["2001-05-07",31.0,31.2,30.0,30.01,6249700],["2001-05-08",30.4,30.65,29.5,29.75,7601400],["2001-05-09",28.87,29.45,28.01,28.15,8615100],["2001-05-10",30.0,30.0,28.51,28.7,10281900],["2001-05-11",28.75,29.28,27.53,27.68,6195000],["2001-05-14",27.68,28.05,27.05,27.2,4441800],["2001-05-15",28.0,30.25,27.76,29.14,8272900],["2001-05-16",29.1,31.58,28.7,31.5,11554600],["2001-05-17",31.5,32.82,30.9,31.55,9595600],["2001-05-18",31.25,32.5,30.91,32.49,7606900],["2001-05-21",31.95,34.45,31.8,34.4,10797800],["2001-05-22",34.0,34.65,33.4,33.99,7727500],["2001-05-23",33.55,33.6,32.53,32.66,4871700],["2001-05-24",32.66,32.8,30.54,31.95,8735400],["2001-05-25",31.96,32.5,31.3,31.94,2928200],["2001-05-29",31.91,31.91,29.4,29.43,6546600],["2001-05-30",29.2,29.2,27.5,27.95,9180800],["2001-05-31",27.95,28.75,27.91,28.25,7217700],["2001-06-01",29.0,29.6,27.97,29.6,5925300],["2001-06-04",29.55,29.55,27.52,27.61,7897400],["2001-06-05",28.1,29.47,28.1,28.9,7838100],["2001-06-06",29.25,29.6,28.01,28.37,7556400],["2001-06-07",28.6,31.1,28.52,30.28,10903700],["2001-06-08",30.9,31.79,30.1,31.1,9639800],["2001-06-11",31.1,31.1,29.08,30.05,5982200],["2001-06-12",29.05,30.3,28.53,29.67,6348200],["2001-06-13",29.75,30.46,28.9,29.28,4284000],["2001-06-14",28.08,29.28,27.23,27.44,5932600],["2001-06-15",27.05,28.1,26.5,27.56,6735800],["2001-06-18",27.5,28.05,26.15,26.4,5887800],["2001-06-19",27.5,27.75,24.38,24.99,11304400],["2001-06-20",24.0,25.1,23.56,23.95,11126200],["2001-06-21",24.05,24.59,23.62,24.48,7173400],["2001-06-22",24.65,25.85,24.2,24.67,4866500],["2001-06-25",25.95,25.95,24.71,25.29,3415600],["2001-06-26",25.15,26.4,24.83,26.15,4906200],["2001-06-27",25.9,27.06,25.55,26.5,5611500],["2001-06-28",26.95,28.6,26.94,27.43,4919400],["2001-06-29",27.43,30.1,27.43,28.9,11227700],["2001-07-02",29.05,30.0,28.64,29.74,5074400],["2001-07-03",29.1,30.2,28.86,29.76,3284300],["2001-07-05",29.25,29.26,28.5,28.64,7030700],["2001-07-06",23.5,23.9,20.8,20.8,26133700],["2001-07-09",20.87,21.46,20.12,21.2,13000600],["2001-07-10",21.5,21.73,20.79,21.0,7220200],["2001-07-11",20.99,21.2,20.2,21.12,7457900],["2001-07-12",22.0,23.22,22.0,22.7,7957900],["2001-07-13",21.85,22.49,20.5,21.08,12669700],["2001-07-16",21.1,21.2,19.84,20.0,9602700],["2001-07-17",19.7,20.6,19.1,20.42,9218200],["2001-07-18",20.3,20.3,17.35,17.87,15573200],["2001-07-19",18.45,18.5,17.26,17.54,8988600],["2001-07-20",17.45,17.46,16.82,17.0,7314100],["2001-07-23",17.65,17.65,16.8,16.87,5528000],["2001-07-24",16.9,17.24,16.21,16.38,6295700],["2001-07-25",16.55,16.73,15.31,16.3,7863900],["2001-07-26",16.3,17.65,16.13,17.5,7551200],["2001-07-27",17.25,18.02,17.25,17.68,6575300],["2001-07-30",18.5,18.75,17.8,18.21,8651800],["2001-07-31",18.84,18.9,18.2,18.26,8385400],["2001-08-01",18.95,19.35,18.6,18.9,8130500],["2001-08-02",19.4,19.9,19.28,19.76,8031700],["2001-08-03",19.6,19.61,19.14,19.25,3556500],["2001-08-06",18.49,19.27,17.5,17.62,10027100],["2001-08-07",17.69,17.75,16.98,17.55,5475300],["2001-08-08",17.56,17.75,16.5,16.7,5711300],["2001-08-09",16.41,17.12,16.4,16.69,4288400],["2001-08-10",16.44,16.8,15.95,16.21,6884100],["2001-08-13",16.58,16.77,16.05,16.61,6341600],["2001-08-14",16.4,16.7,15.45,15.5,10012300],["2001-08-15",15.7,15.7,14.37,14.75,11167800],["2001-08-16",14.51,15.05,14.25,15.0,7077200],["2001-08-17",14.52,14.76,14.12,14.39,4444000],["2001-08-20",14.22,14.75,14.18,14.46,3016700],["2001-08-21",14.5,14.75,14.15,14.75,3899500],["2001-08-22",14.91,14.91,14.1,14.51,4320300],["2001-08-23",14.7,14.75,14.28,14.3,3081500],["2001-08-24",14.45,15.12,14.37,15.0,4399400],["2001-08-27",15.1,15.74,14.75,15.3,4674400],["2001-08-28",15.5,15.6,14.7,14.86,6218300],["2001-08-29",15.23,15.24,14.01,14.2,6311800],["2001-08-30",14.0,14.01,13.0,13.29,7921700],["2001-08-31",13.19,13.58,13.0,13.55,3493000],["2001-09-04",13.17,13.4,12.85,12.95,5627000],["2001-09-05",12.75,13.1,11.7,12.05,9138500],["2001-09-06",12.06,12.25,11.23,11.4,8685700],["2001-09-07",11.6,12.0,11.1,11.5,6778400],["2001-09-10",11.5,12.01,11.45,11.85,5168900],["2001-09-17",10.25,11.2,10.05,10.14,8475000],["2001-09-18",10.24,10.4,9.5,9.5,5639500],["2001-09-19",9.85,9.85,8.4,9.11,8096900],["2001-09-20",9.05,9.3,8.5,8.99,6874800],["2001-09-21",8.31,9.3,8.3,9.3,10443600],["2001-09-24",9.75,10.03,9.35,9.81,8713200],["2001-09-25",9.71,10.35,8.75,9.05,12250700],["2001-09-26",9.05,9.05,8.2,8.35,8248200],["2001-09-27",8.26,8.45,7.8,8.0,5820900],["2001-09-28",8.43,8.45,7.96,8.15,7492800],["2001-10-01",8.3,8.3,7.72,7.93,4960200],["2001-10-02",7.93,8.09,7.76,8.0,4067300],["2001-10-03",7.79,8.75,7.69,8.46,6824400],["2001-10-04",8.85,9.48,8.75,9.0,7922800],["2001-10-05",8.55,8.9,8.04,8.6,8118900],["2001-10-08",8.33,8.98,8.25,8.78,3734600],["2001-10-09",9.12,9.2,8.8,8.86,5132300],["2001-10-10",8.99,9.59,8.75,9.59,5301500],["2001-10-11",9.88,10.8,9.86,10.5,9384600],["2001-10-12",10.5,10.6,9.8,10.4,5856400],["2001-10-15",10.3,10.45,9.9,10.23,4000500],["2001-10-16",10.23,10.75,10.15,10.61,4906700],["2001-10-17",11.38,11.39,9.61,9.71,9124700],["2001-10-18",9.98,10.0,9.4,9.5,5469500],["2001-10-19",9.75,9.75,9.05,9.19,4172200],["2001-10-22",9.22,9.75,9.09,9.58,3038900],["2001-10-23",9.75,10.15,9.6,9.66,4195500],["2001-10-24",9.8,10.22,9.7,9.95,3526500],["2001-10-25",9.68,10.3,9.38,10.26,3779400],["2001-10-26",10.26,10.49,9.95,10.34,3975400],["2001-10-29",10.03,10.29,9.56,9.56,4145000],["2001-10-30",9.5,9.75,9.2,9.43,3325300],["2001-10-31",9.53,10.09,9.51,9.84,4238100],["2001-11-01",10.0,11.5,9.95,11.5,9662100],["2001-11-02",11.47,12.45,11.0,12.25,12444900],["2001-11-05",12.46,13.2,12.46,13.04,10509600],["2001-11-06",13.1,13.25,12.68,13.0,8130500],["2001-11-07",12.8,14.5,12.77,13.52,9470000],["2001-11-08",14.1,14.67,12.38,12.4,17671200],["2001-11-09",13.06,13.07,12.15,12.39,8306500],["2001-11-12",12.4,12.84,11.94,12.8,4736400],["2001-11-13",13.25,13.85,13.25,13.65,6310800],["2001-11-14",13.96,14.18,13.31,14.0,6815700],["2001-11-15",14.0,14.0,13.45,13.75,5721100],["2001-11-16",13.75,13.8,13.3,13.65,4251500],["2001-11-19",13.67,13.8,13.25,13.65,4093800],["2001-11-20",13.4,13.55,13.1,13.19,4774800],["2001-11-21",13.1,13.44,12.72,13.34,3318500],["2001-11-23",13.1,13.4,13.03,13.36,1322200],["2001-11-26",13.4,14.15,13.37,14.15,4713800],["2001-11-27",13.82,14.35,13.52,13.8,5248100],["2001-11-28",13.8,13.8,13.13,13.21,4157200],["2001-11-29",12.98,13.7,12.5,13.53,8632000],["2001-11-30",13.63,13.9,13.14,13.56,4464100],["2001-12-03",13.5,14.35,13.39,14.05,6811000],["2001-12-04",14.2,14.97,13.9,14.9,7743400],["2001-12-05",15.4,16.25,15.31,16.24,11661000],["2001-12-06",15.95,16.7,15.85,16.25,11736700],["2001-12-07",17.75,18.62,17.61,17.85,24624800],["2001-12-10",17.5,17.98,17.3,17.5,6895300],["2001-12-11",17.85,18.18,17.61,17.86,6278300],["2001-12-12",18.15,18.36,17.66,18.31,4834100],["2001-12-13",17.3,17.5,16.12,16.18,9479300],["2001-12-14",16.25,17.85,16.18,17.47,7887700],["2001-12-17",17.2,17.95,17.0,17.8,5827000],["2001-12-18",17.9,18.09,17.2,17.58,4548800],["2001-12-19",17.0,17.4,16.88,16.96,3502200],["2001-12-20",16.7,16.75,15.61,15.65,5937100],["2001-12-21",15.65,16.2,15.33,15.87,7550700],["2001-12-24",15.95,15.95,15.51,15.56,1402100],["2001-12-26",15.65,16.3,15.5,15.62,4099800],["2001-12-27",15.94,16.6,15.94,16.12,4052100],["2001-12-28",16.55,16.6,16.25,16.38,2967300],["2001-12-31",16.49,16.5,15.85,15.86,3396500],["2002-01-02",16.28,16.41,15.95,16.39,4475400],["2002-01-03",16.72,19.65,16.72,19.37,14836600],["2002-01-04",19.9,20.2,19.12,20.0,14737700],["2002-01-07",20.45,20.6,19.53,19.98,9822300],["2002-01-08",19.98,20.07,19.65,19.9,5880300],["2002-01-09",20.0,20.18,18.9,19.09,7979600],["2002-01-10",19.2,19.24,18.3,18.64,5810600],["2002-01-11",18.8,19.39,18.55,19.15,6398100],["2002-01-14",19.18,19.96,19.16,19.61,8454700],["2002-01-15",19.55,19.8,18.88,19.15,8156900],["2002-01-16",18.7,18.95,17.9,17.9,11634000],["2002-01-17",18.87,19.05,16.99,17.28,16837800],["2002-01-18",16.41,17.09,16.41,16.81,8489800],["2002-01-22",17.18,17.18,16.2,16.29,4303300],["2002-01-23",16.45,16.74,15.79,16.7,5949200],["2002-01-24",16.0,16.34,15.99,16.13,15280900],["2002-01-25",16.05,16.36,15.75,16.3,7632700],["2002-01-28",16.35,16.5,16.12,16.36,6433400],["2002-01-29",16.5,16.7,15.62,15.89,6889800],["2002-01-30",15.95,16.09,14.96,15.76,8529500],["2002-01-31",16.05,16.24,15.39,16.05,8267200],["2002-02-01",15.86,15.98,15.48,15.8,4872500],["2002-02-04",15.8,15.85,14.7,15.05,6426100],["2002-02-05",15.05,15.05,14.45,14.58,5161900],["2002-02-06",14.68,14.74,14.0,14.05,5612800],["2002-02-07",14.02,14.17,13.0,13.49,6248400],["2002-02-08",13.75,15.25,13.4,15.25,8707800],["2002-02-11",15.01,15.25,14.4,15.0,6207000],["2002-02-12",14.78,15.24,14.39,15.12,7170300],["2002-02-13",15.23,15.52,15.1,15.5,5147700],["2002-02-14",15.5,15.7,14.84,14.85,5040200],["2002-02-15",15.0,15.15,14.35,14.52,7334500],["2002-02-19",14.5,14.6,13.76,13.76,5273100],["2002-02-20",14.15,14.76,13.79,14.72,5349900],["2002-02-21",14.4,14.4,13.1,13.14,10916000],["2002-02-22",13.25,13.45,12.63,12.85,8948000],["2002-02-25",13.2,13.75,13.11,13.57,5647300],["2002-02-26",13.6,13.83,13.18,13.7,4525200],["2002-02-27",14.45,14.65,13.8,14.02,7095100],["2002-02-28",14.2,14.21,13.25,13.5,5141700],["2002-03-01",13.78,15.15,13.78,15.15,5851200],["2002-03-04",15.07,15.47,14.4,15.24,6970800],["2002-03-05",15.3,16.02,15.21,15.74,8753800],["2002-03-06",15.67,15.87,15.29,15.46,5554400],["2002-03-07",15.99,16.1,15.12,15.31,6639200],["2002-03-08",15.95,16.55,15.63,16.21,8358400],["2002-03-11",16.21,17.28,15.49,16.25,5610900],["2002-03-12",15.69,15.85,15.53,15.75,5384100],["2002-03-13",14.85,15.36,14.29,14.3,9225800],["2002-03-14",14.5,14.83,14.35,14.35,5063600],["2002-03-15",14.45,14.9,14.45,14.6,4455300],["2002-03-18",14.9,15.09,14.7,14.82,3155400],["2002-03-19",14.92,15.02,14.51,14.79,3714600],["2002-03-20",14.69,14.7,14.03,14.17,6311600],["2002-03-21",14.12,14.59,14.03,14.49,4211800],["2002-03-22",14.65,15.05,14.52,14.76,4754900],["2002-03-25",14.65,14.91,14.08,14.13,4747400],["2002-03-26",14.13,14.53,14.0,14.36,3061700],["2002-03-27",14.31,14.32,14.06,14.14,2116300],["2002-03-28",14.24,14.78,14.18,14.71,3450700],["2002-04-01",14.61,14.85,14.24,14.75,3063900],["2002-04-02",14.4,14.5,14.15,14.17,3427600],["2002-04-03",14.21,14.38,13.69,13.8,3957000],["2002-04-04",13.79,14.04,13.58,13.76,4661600],["2002-04-05",13.85,13.93,13.29,13.5,4432300],["2002-04-08",13.01,13.75,12.75,13.75,6213600],["2002-04-09",13.66,13.99,13.27,13.36,4846600],["2002-04-10",13.42,13.52,12.88,13.5,5240000],["2002-04-11",13.4,13.6,13.07,13.23,3524200],["2002-04-12",13.33,13.41,13.05,13.15,3162400],["2002-04-15",13.25,13.6,13.15,13.5,3336900],["2002-04-16",13.95,14.45,13.85,14.35,7095800],["2002-04-17",14.66,15.3,14.58,14.82,8864000],["2002-04-18",13.7,14.82,12.59,12.6,18642000],["2002-04-19",12.7,12.7,12.11,12.16,9053300],["2002-04-22",12.1,12.11,11.4,11.48,6826500],["2002-04-23",11.6,11.92,11.55,11.84,9201600],["2002-04-24",12.15,12.25,11.38,11.69,7565100],["2002-04-25",11.88,11.88,11.25,11.35,5597900],["2002-04-26",11.52,11.59,11.01,11.2,6248600],["2002-04-29",11.34,11.45,10.95,11.0,4278600],["2002-04-30",11.0,11.46,10.97,11.18,4191600],["2002-05-01",11.35,11.55,11.11,11.52,4355900],["2002-05-02",11.75,11.75,11.27,11.34,7193300],["2002-05-03",11.34,11.34,11.01,11.05,4048300],["2002-05-06",11.02,11.17,10.53,10.61,5250500],["2002-05-07",10.95,10.95,10.4,10.64,10002900],["2002-05-08",11.25,11.51,11.22,11.51,9607000],["2002-05-09",11.47,11.74,11.25,11.41,3987600],["2002-05-10",11.41,11.63,10.86,11.04,3395000],["2002-05-13",11.3,11.5,11.11,11.5,5008000],["2002-05-14",12.2,12.54,12.07,12.4,6987500],["2002-05-15",12.4,12.9,12.1,12.51,5165600],["2002-05-16",12.51,12.55,12.25,12.4,3443400],["2002-05-17",12.69,12.95,12.0,12.2,6440500],["2002-05-20",12.2,12.35,12.02,12.14,2621700],["2002-05-21",12.35,12.44,11.65,11.74,3867900],["2002-05-22",11.64,12.05,11.56,11.78,4055100],["2002-05-23",11.8,12.0,11.46,12.0,2979000],["2002-05-24",11.8,11.85,11.58,11.65,1823600],["2002-05-28",11.95,11.95,11.47,11.73,2906700],["2002-05-29",11.5,11.74,11.45,11.6,2523900],["2002-05-30",11.35,11.58,11.13,11.38,2849300],["2002-05-31",11.38,11.73,11.2,11.43,2327700],["2002-06-03",11.4,11.41,10.76,10.76,4215400],["2002-06-04",10.76,11.1,10.66,10.99,4291600],["2002-06-05",11.0,11.12,10.6,10.97,4259300],["2002-06-06",10.7,10.83,10.5,10.61,3281800],["2002-06-07",9.3,9.87,9.04,9.81,12685500],["2002-06-10",9.9,10.15,9.81,9.89,4311300],["2002-06-11",10.1,10.14,9.25,9.33,4553400],["2002-06-12",9.59,9.73,9.2,9.67,5317700],["2002-06-13",9.53,9.93,9.39,9.39,2791800],["2002-06-14",9.3,9.83,9.15,9.6,3379500],["2002-06-17",9.9,10.8,9.8,10.8,5346500],["2002-06-18",10.8,11.18,10.3,10.3,5913500],["2002-06-19",9.0,9.23,8.5,8.7,21860200],["2002-06-20",8.65,8.93,8.11,8.27,11702200],["2002-06-21",8.2,8.4,7.99,8.04,8128000],["2002-06-24",8.0,8.7,7.95,8.7,7254300],["2002-06-25",9.05,9.15,8.35,8.38,6675900],["2002-06-26",8.25,9.24,8.0,8.97,8490000],["2002-06-27",9.15,9.24,8.82,9.05,6853800],["2002-06-28",9.13,9.72,9.07,9.72,6167200],["2002-07-01",9.6,9.7,9.1,9.14,3394100],["2002-07-02",8.8,9.15,8.53,8.8,4410200],["2002-07-03",8.25,8.5,7.82,8.43,12653400],["2002-07-05",9.05,9.35,8.94,9.34,3477600],["2002-07-08",9.34,9.54,9.01,9.05,3646700],["2002-07-09",9.0,9.43,8.85,8.98,3331900],["2002-07-10",9.23,9.32,9.0,9.01,4870700],["2002-07-11",8.91,9.45,8.85,9.33,5355600],["2002-07-12",9.33,9.6,8.95,9.1,7857800],["2002-07-15",9.1,9.44,8.96,9.25,4856600],["2002-07-16",9.25,10.0,9.15,9.4,7508300],["2002-07-17",10.0,10.3,9.01,9.33,6485800],["2002-07-18",8.9,9.1,8.67,8.72,8136200],["2002-07-19",8.72,9.05,8.34,8.49,4295400],["2002-07-22",8.59,8.9,8.3,8.42,3996100],["2002-07-23",8.5,8.75,8.1,8.15,4143200],["2002-07-24",8.05,8.46,7.89,8.46,4410100],["2002-07-25",8.05,8.24,7.46,7.86,5931600],["2002-07-26",7.96,8.02,7.52,7.82,2735100],["2002-07-29",8.12,8.32,7.85,8.15,3841400],["2002-07-30",8.12,8.51,7.9,8.45,3401100],["2002-07-31",8.45,8.45,8.0,8.03,2879500],["2002-08-01",8.03,8.19,7.65,7.73,3879300],["2002-08-02",7.73,7.73,7.01,7.31,7057500],["2002-08-05",7.73,7.94,7.45,7.57,6705900],["2002-08-06",7.9,8.7,7.82,8.32,8322300],["2002-08-07",8.8,8.94,8.2,8.6,4917000],["2002-08-08",8.4,9.02,8.27,8.94,5950000],["2002-08-09",8.55,9.0,8.51,8.83,3038500],["2002-08-12",8.68,8.86,8.51,8.83,2545000],["2002-08-13",8.83,9.18,8.5,8.5,3728200],["2002-08-14",8.51,9.06,8.38,9.05,4220300],["2002-08-15",8.77,9.25,8.72,9.1,3316500],["2002-08-16",9.1,9.95,8.8,9.93,6187400],["2002-08-19",9.93,10.88,9.85,10.5,7849900],["2002-08-20",10.49,10.5,10.1,10.19,5549300],["2002-08-21",10.43,10.77,10.19,10.7,5333000],["2002-08-22",10.5,10.83,10.41,10.41,4542800],["2002-08-23",10.33,10.34,9.45,9.67,6425400],["2002-08-26",9.7,9.8,9.17,9.72,4190300],["2002-08-27",9.72,9.77,9.0,9.09,4917800],["2002-08-28",8.85,8.9,8.54,8.7,4975400],["2002-08-29",8.58,9.1,8.51,8.76,4440500],["2002-08-30",8.7,9.1,8.55,8.85,2203700],["2002-09-03",8.6,8.69,8.25,8.26,4103300],["2002-09-04",8.42,8.56,8.02,8.45,4661500],["2002-09-05",8.2,8.28,7.83,7.99,6605300],["2002-09-06",8.4,8.5,7.97,8.04,5771400],["2002-09-09",8.01,8.18,7.81,7.97,3529900],["2002-09-10",8.2,8.47,8.01,8.27,4820600],["2002-09-11",8.6,8.6,8.2,8.24,2208900],["2002-09-12",8.18,8.18,7.6,7.64,7223300],["2002-09-13",7.25,7.64,7.12,7.21,8848900],["2002-09-16",7.2,7.2,7.0,7.03,4790800],["2002-09-17",7.38,7.38,6.81,6.83,6560400],["2002-09-18",6.8,6.98,6.62,6.78,3614000],["2002-09-19",6.6,6.75,6.27,6.27,4597400],["2002-09-20",6.3,6.53,6.3,6.4,5413500],["2002-09-23",6.23,6.23,5.91,5.98,6124400],["2002-09-24",5.8,6.1,5.7,5.75,8264200],["2002-09-25",5.95,6.13,5.82,5.93,11781700],["2002-09-26",6.03,6.18,5.93,6.07,5252000],["2002-09-27",5.99,6.07,5.71,5.74,5822700],["2002-09-30",5.7,5.7,5.2,5.34,8770100],["2002-10-01",5.42,5.45,5.0,5.27,13726700],["2002-10-02",5.24,5.58,5.19,5.37,7814200],["2002-10-03",4.43,4.46,3.55,3.63,30872600],["2002-10-04",3.63,3.98,3.5,3.51,9000900],["2002-10-07",3.5,3.58,3.2,3.2,7348400],["2002-10-08",3.3,3.55,3.1,3.55,9801200],["2002-10-09",3.54,3.74,3.37,3.56,7545800],["2002-10-10",3.62,3.77,3.56,3.63,7178000],["2002-10-11",3.89,3.89,3.7,3.76,9239200],["2002-10-14",3.75,3.93,3.64,3.93,3509500],["2002-10-15",4.27,4.3,4.05,4.2,6882900],["2002-10-16",3.95,3.95,3.43,3.49,6757100],["2002-10-17",4.87,4.87,4.18,4.33,9027000],["2002-10-18",4.38,4.61,4.07,4.4,4273300],["2002-10-21",4.73,5.55,4.67,5.55,12174700],["2002-10-22",5.47,5.89,5.2,5.32,13720500],["2002-10-23",5.32,5.9,5.32,5.85,9073500],["2002-10-24",6.15,6.45,5.89,5.92,11101200],["2002-10-25",5.47,6.2,5.47,6.09,5728800],["2002-10-28",6.43,6.44,6.04,6.11,8796600],["2002-10-29",6.0,6.09,5.61,5.83,6588700],["2002-10-30",5.93,6.33,5.84,6.32,6208400],["2002-10-31",6.37,6.45,6.1,6.14,5238700],["2002-11-01",6.1,6.51,5.92,6.51,5565000],["2002-11-04",6.9,7.04,6.63,6.73,7073700],["2002-11-05",6.7,6.81,6.5,6.8,4312800],["2002-11-06",6.96,7.23,6.79,7.23,6493800],["2002-11-07",7.0,7.8,6.79,6.82,8507900],["2002-11-08",6.73,6.79,6.04,6.1,9058100],["2002-11-11",6.1,6.26,5.8,5.95,5168000],["2002-11-12",6.14,6.55,6.04,6.37,6064400],["2002-11-13",6.37,6.49,6.16,6.33,4885800],["2002-11-14",6.5,6.6,6.31,6.59,6556200],["2002-11-15",6.4,6.48,6.15,6.48,4961300],["2002-11-18",6.5,6.89,6.46,6.52,4990000],["2002-11-19",6.25,6.46,5.51,5.58,32454900],["2002-11-20",5.5,5.74,5.44,5.55,34779600],["2002-11-21",5.7,6.17,5.7,6.14,32567600],["2002-11-22",5.85,7.0,5.85,6.86,29687100],["2002-11-25",6.86,8.0,6.86,7.95,36735200],["2002-11-26",8.2,8.22,7.75,7.96,19690300],["2002-11-27",8.38,8.67,8.18,8.55,20961600],["2002-11-29",8.69,9.1,8.35,9.0,6080700],["2002-12-02",9.29,9.6,8.7,8.93,20036100],["2002-12-03",8.7,8.71,8.11,8.12,13517100],["2002-12-04",7.55,8.03,7.23,7.85,25166900],["2002-12-05",8.55,8.73,8.0,8.25,24546900],["2002-12-06",8.0,8.4,7.9,8.11,12280200],["2002-12-09",7.6,8.02,7.31,7.31,9575600],["2002-12-10",7.51,7.95,7.4,7.95,8491100],["2002-12-11",7.76,8.05,7.65,7.72,7477800],["2002-12-12",7.85,7.99,7.62,7.75,7347300],["2002-12-13",7.38,7.54,7.28,7.32,6064600],["2002-12-16",7.31,7.48,7.22,7.47,6139900],["2002-12-17",7.45,7.7,7.24,7.34,6408500],["2002-12-18",7.0,7.05,6.66,6.67,14292400],["2002-12-19",6.67,6.86,6.37,6.47,10643600],["2002-12-20",6.51,6.78,6.5,6.62,6772800],["2002-12-23",6.7,6.88,6.55,6.76,4151100],["2002-12-24",6.6,6.72,6.54,6.57,2911300],["2002-12-26",6.71,6.79,6.41,6.46,3674500],["2002-12-27",6.44,6.58,6.3,6.35,3067900],["2002-12-30",6.27,6.42,6.18,6.35,4082900],["2002-12-31",6.42,6.55,6.27,6.46,4323200],["2003-01-02",6.56,7.11,6.47,7.01,17474800],["2003-01-03",7.01,7.19,6.86,6.94,6235700],["2003-01-06",7.05,7.23,7.0,7.16,6833200],["2003-01-07",7.25,7.48,7.1,7.17,9785100],["2003-01-08",7.06,7.1,6.63,6.69,13952300],["2003-01-09",6.92,7.01,6.85,6.91,9901000],["2003-01-10",6.91,7.55,6.81,7.41,15492500],["2003-01-13",7.68,7.79,7.2,7.45,8910500],["2003-01-14",7.5,7.65,7.37,7.43,7821600],["2003-01-15",7.49,7.49,7.14,7.45,6423800],["2003-01-16",7.37,7.49,6.92,7.2,10022000],["2003-01-17",6.35,6.4,5.85,6.03,23198900],["2003-01-21",6.12,6.19,5.95,6.0,8814300],["2003-01-22",6.0,6.04,5.71,5.72,8840100],["2003-01-23",5.8,5.94,5.5,5.65,8632800],["2003-01-24",5.65,5.65,5.34,5.43,6597600],["2003-01-27",5.37,5.6,5.25,5.28,5188700],["2003-01-28",5.29,5.42,5.2,5.3,6159100],["2003-01-29",5.3,5.65,5.21,5.61,6044500],["2003-01-30",5.61,5.65,5.16,5.17,7525400],["2003-01-31",5.05,5.27,4.99,5.24,10069200],["2003-02-03",5.24,5.24,5.01,5.05,7192400],["2003-02-04",5.04,5.1,4.88,5.06,6144700],["2003-02-05",5.07,5.25,5.01,5.03,4906800],["2003-02-06",5.03,5.2,4.98,5.07,3548900],["2003-02-07",5.14,5.2,5.01,5.04,3788100],["2003-02-10",5.05,5.23,5.04,5.17,4184800],["2003-02-11",5.17,5.27,5.07,5.08,3590800],["2003-02-12",5.08,5.14,4.9,4.94,5085100],["2003-02-13",4.95,5.03,4.78,5.0,5270700],["2003-02-14",5.0,5.18,4.95,5.1,4987300],["2003-02-18",5.33,5.5,5.27,5.48,5236700],["2003-02-19",5.6,5.67,5.5,5.58,5235800],["2003-02-20",5.6,5.65,5.33,5.33,7363300],["2003-02-21",5.47,5.51,5.28,5.39,3339500],["2003-02-24",5.49,5.49,5.29,5.31,7087900],["2003-02-25",5.15,5.41,5.08,5.25,3575500],["2003-02-26",5.25,5.35,5.12,5.15,6745600],["2003-02-27",5.17,5.27,5.12,5.23,3561500],["2003-02-28",5.36,5.49,5.27,5.49,3973600],["2003-03-03",5.55,5.65,5.35,5.37,3743800],["2003-03-04",5.28,5.35,5.17,5.26,3830100],["2003-03-05",5.26,5.43,5.25,5.42,3131200],["2003-03-06",5.41,5.41,5.25,5.32,4764700],["2003-03-07",5.3,5.38,5.1,5.25,9423000],["2003-03-10",5.25,5.62,5.24,5.53,9547400],["2003-03-11",5.54,5.67,5.53,5.6,5696300],["2003-03-12",5.48,5.58,5.37,5.52,4086200],["2003-03-13",5.67,5.83,5.59,5.79,6672700],["2003-03-14",5.79,5.87,5.7,5.77,3487400],["2003-03-17",5.6,6.09,5.5,5.81,6813100],["2003-03-18",5.94,6.55,5.94,6.55,13951500],["2003-03-19",6.69,6.93,6.5,6.87,17246900],["2003-03-20",6.87,7.18,6.65,7.05,11480700],["2003-03-21",7.22,7.24,7.08,7.15,8103600],["2003-03-24",6.9,7.07,6.54,6.59,7335300],["2003-03-25",6.59,6.81,6.5,6.69,7936000],["2003-03-26",6.69,6.74,6.4,6.46,8779600],["2003-03-27",6.4,6.48,6.2,6.44,7834200],["2003-03-28",6.38,6.44,6.15,6.22,4313300],["2003-03-31",6.0,6.25,6.0,6.18,6382400],["2003-04-01",6.2,6.42,6.0,6.38,9818000],["2003-04-02",6.6,7.1,6.6,7.0,11176600],["2003-04-03",7.19,7.4,7.15,7.2,13289900],["2003-04-04",7.3,7.35,6.96,7.1,8576100],["2003-04-07",7.5,7.56,7.1,7.15,7276300],["2003-04-08",7.05,7.1,6.93,7.0,4373200],["2003-04-09",7.0,7.19,6.88,6.92,4985200],["2003-04-10",7.02,7.06,6.89,6.98,5230400],["2003-04-11",7.03,7.16,6.94,7.15,7819900],["2003-04-14",7.16,7.4,7.16,7.4,6829700],["2003-04-15",7.4,7.71,7.33,7.6,10316200],["2003-04-16",7.8,8.19,7.8,7.9,15527500],["2003-04-17",7.4,8.09,7.4,8.03,17087900],["2003-04-21",8.18,8.38,8.09,8.32,9704800],["2003-04-22",8.45,8.45,8.26,8.44,15064300],["2003-04-23",8.5,8.59,8.35,8.38,11021400],["2003-04-24",8.37,8.37,7.78,7.8,19008300],["2003-04-25",7.8,7.8,7.42,7.54,12999100],["2003-04-28",7.54,7.89,7.51,7.59,8383400],["2003-04-29",7.71,7.78,7.56,7.66,11711600],["2003-04-30",7.66,7.66,7.37,7.44,9245800],["2003-05-01",7.41,7.42,7.1,7.36,7097900],["2003-05-02",7.36,7.5,7.33,7.4,9887200],["2003-05-05",7.51,7.78,7.5,7.57,7397800],["2003-05-06",7.55,7.88,7.55,7.64,9009500],["2003-05-07",7.64,7.76,7.39,7.49,8119100],["2003-05-08",7.38,7.49,7.22,7.25,7897000],["2003-05-09",7.35,7.48,7.34,7.35,5306000],["2003-05-12",7.36,7.61,7.3,7.43,8566700],["2003-05-13",7.35,7.62,7.33,7.5,6390600],["2003-05-14",7.56,7.66,7.43,7.52,5067900],["2003-05-15",7.66,7.67,7.4,7.47,5548300],["2003-05-16",7.49,7.61,7.42,7.6,5959200],["2003-05-19",7.51,7.54,7.2,7.21,6000300],["2003-05-20",7.25,7.34,6.89,7.0,6069100],["2003-05-21",7.04,7.16,6.95,7.05,4349700],["2003-05-22",7.05,7.2,7.03,7.05,3747500],["2003-05-23",7.1,7.16,6.88,6.91,5250900],["2003-05-27",6.9,7.25,6.8,7.2,6901800],["2003-05-28",7.2,7.41,7.2,7.32,6831200],["2003-05-29",7.39,7.65,7.37,7.42,6379200],["2003-05-30",7.52,7.58,7.25,7.28,7470700],["2003-06-02",7.2,7.25,6.83,6.87,13923100],["2003-06-03",6.87,7.13,6.81,6.94,10598400],["2003-06-04",6.96,7.08,6.94,7.01,6770800],["2003-06-05",7.0,7.02,6.91,7.02,7819600],["2003-06-06",7.27,7.39,6.9,6.93,12638600],["2003-06-09",6.9,6.91,6.5,6.55,10369100],["2003-06-10",6.5,6.71,6.37,6.68,9810500],["2003-06-11",6.68,6.68,6.28,6.41,14372500],["2003-06-12",6.55,6.91,6.44,6.9,16476800],["2003-06-13",6.87,6.88,6.46,6.52,8933200],["2003-06-16",6.53,6.69,6.45,6.61,6557800],["2003-06-17",6.7,6.73,6.47,6.58,6213900],["2003-06-18",6.51,6.8,6.44,6.75,7236700],["2003-06-19",6.82,7.0,6.76,6.81,10391500],["2003-06-20",6.81,6.87,6.68,6.79,7286800],["2003-06-23",6.79,6.9,6.54,6.59,5949900],["2003-06-24",5.8,6.41,5.8,6.31,26043700],["2003-06-25",6.32,6.55,6.32,6.35,9733000],["2003-06-26",6.35,6.58,6.33,6.55,5878900],["2003-06-27",6.53,6.56,6.29,6.38,5368700],["2003-06-30",6.38,6.49,6.33,6.41,4249600],["2003-07-01",6.32,6.64,6.25,6.54,5645800],["2003-07-02",6.55,6.77,6.55,6.75,7794100],["2003-07-03",6.52,6.85,6.52,6.71,3108000],["2003-07-07",6.98,7.26,6.98,7.18,9104400],["2003-07-08",7.01,7.21,7.01,7.1,10499100],["2003-07-09",7.12,7.35,7.09,7.12,7607500],["2003-07-10",6.85,7.4,6.85,7.05,9749400],["2003-07-11",6.95,7.26,6.95,7.2,5548700],["2003-07-14",7.47,7.52,7.15,7.2,7889300],["2003-07-15",7.33,7.48,7.12,7.28,5305200],["2003-07-16",7.3,7.38,7.05,7.32,8983700],["2003-07-17",7.26,7.5,7.13,7.27,14948800],["2003-07-18",7.26,7.35,7.09,7.12,5585100],["2003-07-21",7.12,7.21,7.08,7.1,3702700],["2003-07-22",7.19,7.3,7.16,7.29,5201700],["2003-07-23",7.22,7.25,7.1,7.19,7701600],["2003-07-24",7.2,7.25,7.02,7.06,4904900],["2003-07-25",7.06,7.2,7.0,7.16,4304600],["2003-07-28",7.12,7.4,7.12,7.33,4238400],["2003-07-29",7.27,7.46,7.13,7.31,5188300],["2003-07-30",7.31,7.42,7.25,7.28,3280400],["2003-07-31",7.45,7.5,7.27,7.3,3941600],["2003-08-01",7.27,7.32,7.14,7.19,3400300],["2003-08-04",7.19,7.28,7.12,7.22,2556300],["2003-08-05",7.24,7.47,7.2,7.27,6195000],["2003-08-06",7.22,7.29,7.15,7.26,6167400],["2003-08-07",7.31,7.68,7.3,7.56,10417200],["2003-08-08",7.65,7.8,7.23,7.26,8080600],["2003-08-11",7.3,7.41,7.07,7.39,4263600],["2003-08-12",7.44,7.44,7.27,7.4,4926700],["2003-08-13",7.38,7.77,7.37,7.57,6394800],["2003-08-14",7.62,7.87,7.59,7.82,5354300],["2003-08-15",7.87,7.87,7.65,7.8,3231600],["2003-08-18",8.48,8.98,8.35,8.91,26783000],["2003-08-19",9.05,9.61,9.0,9.23,26135800],["2003-08-20",9.05,9.38,8.91,9.12,12598600],["2003-08-21",9.34,9.66,9.3,9.45,14123700],["2003-08-22",9.91,10.3,9.8,9.91,24891900],["2003-08-25",10.2,10.34,10.04,10.09,13222300],["2003-08-26",10.0,10.11,9.6,10.1,11007000],["2003-08-27",10.1,10.24,9.97,10.24,8321200],["2003-08-28",10.33,10.92,10.24,10.92,17373500],["2003-08-29",10.9,11.36,10.75,11.29,14652000],["2003-09-02",11.48,11.49,10.95,11.16,14003300],["2003-09-03",11.52,11.52,10.9,11.01,15314700],["2003-09-04",10.93,11.7,10.8,11.7,15566200],["2003-09-05",11.62,12.55,11.59,12.1,24609800],["2003-09-08",12.21,12.59,12.21,12.45,10624400],["2003-09-09",12.37,12.4,12.12,12.28,9629500],["2003-09-10",12.0,12.0,11.15,11.26,23807900],["2003-09-11",11.26,11.85,10.89,11.83,19657600],["2003-09-12",11.94,12.33,11.51,12.16,16739500],["2003-09-15",12.3,12.46,11.7,11.9,10986800],["2003-09-16",11.92,12.28,11.9,12.24,9613300],["2003-09-17",12.25,12.76,12.1,12.5,21714100],["2003-09-18",12.3,12.8,12.25,12.79,13977900],["2003-09-19",12.8,12.87,12.6,12.68,10024100],["2003-09-22",12.41,12.6,12.2,12.42,9365600],["2003-09-23",12.55,12.69,12.15,12.38,13677200],["2003-09-24",12.53,12.53,11.5,11.55,21474100],["2003-09-25",11.65,11.78,11.31,11.37,11531800],["2003-09-26",11.25,11.45,10.86,10.87,13273900],["2003-09-29",11.15,11.25,11.03,11.2,11762700],["2003-09-30",10.52,11.34,10.52,11.11,9744800],["2003-10-01",11.16,11.31,11.01,11.17,9318800],["2003-10-02",11.23,11.99,11.2,11.69,13467600],["2003-10-03",12.2,12.28,11.84,11.89,11827100],["2003-10-06",12.1,12.22,11.91,12.16,6089300],["2003-10-07",12.32,12.8,12.16,12.79,13074300],["2003-10-08",12.9,13.16,12.77,12.96,13012900],["2003-10-09",13.33,13.56,13.01,13.09,13610600],["2003-10-10",13.28,13.36,13.06,13.24,5694400],["2003-10-13",13.33,13.46,13.25,13.4,7002300],["2003-10-14",13.2,13.65,13.2,13.63,9333500],["2003-10-15",14.21,14.38,13.63,13.66,16131900],["2003-10-16",13.5,14.02,13.43,13.96,16023800],["2003-10-17",14.55,14.56,13.94,13.99,31673700],["2003-10-20",14.2,14.2,13.87,14.12,9133000],["2003-10-21",14.2,14.44,14.13,14.29,19720500],["2003-10-22",14.02,14.3,13.94,13.96,11664300],["2003-10-23",13.63,13.68,13.38,13.65,10241300],["2003-10-24",13.5,13.59,13.26,13.59,5927900],["2003-10-27",13.7,13.95,13.7,13.85,6222100],["2003-10-28",13.97,14.85,13.96,14.85,13914300],["2003-10-29",14.72,15.15,14.67,15.09,10619500],["2003-10-30",15.35,15.56,15.09,15.18,11711200],["2003-10-31",15.2,15.26,14.97,15.2,7629600],["2003-11-03",15.44,16.0,15.42,15.93,8667700],["2003-11-04",15.9,16.67,15.82,16.55,27396100],["2003-11-05",16.55,17.04,16.45,17.01,12757200],["2003-11-06",17.11,17.25,16.89,17.04,15881000],["2003-11-07",17.06,17.18,16.61,17.01,15135700],["2003-11-10",16.35,17.1,16.35,16.82,11646500],["2003-11-11",16.64,16.75,16.3,16.62,15435000],["2003-11-12",16.7,18.09,16.7,18.08,21452000],["2003-11-13",17.8,18.5,17.8,18.29,16088000],["2003-11-14",18.23,18.33,17.59,17.86,13631000],["2003-11-17",17.55,17.56,16.85,17.36,12035800],["2003-11-18",17.68,17.87,17.3,17.33,11664500],["2003-11-19",17.39,17.64,17.15,17.6,9839900],["2003-11-20",17.6,17.95,16.5,16.5,20651800],["2003-11-21",16.66,17.06,16.36,16.8,12761600],["2003-11-24",17.15,17.5,17.15,17.41,8095500],["2003-11-25",17.7,17.97,17.45,17.49,6409900],["2003-11-26",17.71,17.87,17.49,17.73,5392100],["2003-11-28",17.79,17.98,17.74,17.97,2062500],["2003-12-01",18.2,18.39,17.73,18.07,10819800],["2003-12-02",18.05,18.12,17.88,17.9,6850500],["2003-12-03",17.91,18.09,17.15,17.29,11309600],["2003-12-04",17.31,17.44,16.06,16.66,21238300],["2003-12-05",16.38,16.38,15.75,16.07,13691900],["2003-12-08",15.93,16.2,15.51,15.74,13274400],["2003-12-09",16.19,16.19,14.76,14.92,17662500],["2003-12-10",14.8,15.01,14.39,14.68,20186000],["2003-12-11",14.75,15.25,14.66,15.19,14072700],["2003-12-12",15.25,15.38,14.82,15.27,11255900],["2003-12-15",15.8,15.8,14.68,14.73,10951600],["2003-12-16",14.75,14.86,14.05,14.36,15267600],["2003-12-17",14.36,14.36,13.8,13.99,20998300],["2003-12-18",14.13,14.68,14.11,14.56,21272900],["2003-12-19",14.6,14.86,14.19,14.26,13115700],["2003-12-22",14.16,14.38,14.08,14.23,7244300],["2003-12-23",14.27,14.67,14.23,14.67,7530100],["2003-12-24",14.67,14.79,14.46,14.51,3879900],["2003-12-26",14.54,14.75,14.54,14.7,1825600],["2003-12-29",14.95,15.33,14.9,15.28,9114500],["2003-12-30",15.33,15.47,14.12,15.11,8322600],["2003-12-31",15.2,15.2,14.81,14.9,7395900],["2004-01-02",15.1,15.11,14.77,14.86,8220700],["2004-01-05",15.05,15.27,15.01,15.2,9156000],["2004-01-06",15.21,15.82,15.05,15.61,14592200],["2004-01-07",15.78,15.99,15.49,15.66,15329300],["2004-01-08",15.95,16.0,15.59,15.93,11764600],["2004-01-09",15.74,15.8,15.4,15.54,14421800],["2004-01-12",15.7,15.77,15.44,15.77,8306700],["2004-01-13",15.84,15.85,15.14,15.19,12812000],["2004-01-14",15.35,15.37,15.11,15.2,13103400],["2004-01-15",15.25,15.92,15.14,15.9,15471500],["2004-01-16",16.01,17.08,15.9,16.76,25060000],["2004-01-20",17.24,17.5,16.8,17.38,21899500],["2004-01-21",16.7,16.7,15.73,15.9,28796300],["2004-01-22",15.93,16.1,15.18,15.43,17510800],["2004-01-23",15.43,15.55,15.16,15.32,8128200],["2004-01-26",15.19,15.62,15.18,15.6,7286300],["2004-01-27",15.8,16.08,15.54,15.56,11138900],["2004-01-28",15.9,15.99,15.25,15.3,8797800],["2004-01-29",15.5,15.6,14.25,14.68,19116800],["2004-01-30",14.71,15.0,14.54,14.86,8183200],["2004-02-02",15.0,15.2,14.6,14.64,8095100],["2004-02-03",14.59,14.91,14.52,14.75,8265700],["2004-02-04",14.52,14.67,14.05,14.13,12061600],["2004-02-05",14.15,14.34,14.06,14.17,10378500],["2004-02-06",14.2,14.99,14.18,14.94,8494600],["2004-02-09",15.01,15.45,14.95,15.06,8048500],["2004-02-10",15.14,15.56,15.06,15.54,8680200],["2004-02-11",15.6,15.85,15.55,15.71,10284600],["2004-02-12",15.71,15.71,14.97,15.09,9645500],["2004-02-13",15.25,15.4,14.76,14.94,10415300],["2004-02-17",15.12,15.25,14.82,14.93,8034900],["2004-02-18",14.98,15.45,14.96,15.3,11626900],["2004-02-19",15.54,15.58,14.93,14.97,10773400],["2004-02-20",14.97,15.02,14.64,14.65,9848800],["2004-02-23",14.5,14.64,13.92,13.99,14379100],["2004-02-24",13.95,14.22,13.6,14.01,11948100],["2004-02-25",14.39,14.61,14.23,14.52,8487800],["2004-02-26",14.6,15.3,14.52,15.05,13674000],["2004-02-27",15.2,15.28,14.78,15.0,8132200],["2004-03-01",14.66,14.97,14.59,14.89,11163200],["2004-03-02",15.07,15.29,14.91,14.93,8095500],["2004-03-03",14.95,14.95,14.57,14.7,5509000],["2004-03-04",14.76,15.41,14.73,15.39,12029700],["2004-03-05",15.1,15.62,15.03,15.36,10252800],["2004-03-08",15.49,15.58,14.67,14.7,9805200],["2004-03-09",14.71,14.84,14.33,14.53,9106900],["2004-03-10",14.43,14.88,14.3,14.43,11520600],["2004-03-11",14.22,14.77,14.2,14.44,8706100],["2004-03-12",14.74,15.0,14.66,15.0,10345900],["2004-03-15",14.88,14.9,13.7,14.6,6979500],["2004-03-16",14.79,15.05,14.63,14.92,8655500],["2004-03-17",15.02,15.4,15.02,15.35,7906000],["2004-03-18",15.5,15.83,15.32,15.35,13594800],["2004-03-19",15.27,15.59,15.17,15.25,8134500],["2004-03-22",15.05,15.05,14.57,14.79,9707900],["2004-03-23",15.07,15.09,14.72,14.86,11668900],["2004-03-24",14.86,15.54,14.71,15.54,14434400],["2004-03-25",15.65,15.95,15.59,15.87,12420200],["2004-03-26",15.75,15.88,15.4,15.51,14027400],["2004-03-29",15.67,15.86,15.62,15.73,7892400],["2004-03-30",15.6,16.07,15.35,16.03,10802000],["2004-03-31",16.03,16.4,15.75,16.23,12225900],["2004-04-01",16.28,16.9,16.26,16.79,13592300],["2004-04-02",17.14,17.49,17.01,17.45,14414600],["2004-04-05",17.25,17.5,17.22,17.43,10910900],["2004-04-06",17.2,17.2,16.85,17.1,12107100],["2004-04-07",17.0,17.08,16.71,16.9,10301300],["2004-04-08",17.24,17.25,16.88,17.0,6985300],["2004-04-12",17.12,17.38,17.0,17.37,6429100],["2004-04-13",17.5,17.6,17.15,17.16,16671600],["2004-04-14",16.75,17.42,16.75,17.12,12760800],["2004-04-15",17.12,17.2,15.81,16.22,24917100],["2004-04-16",16.22,16.29,15.75,16.05,10064700],["2004-04-19",16.1,16.32,16.05,16.29,10693600],["2004-04-20",16.45,16.55,15.77,15.79,7281000],["2004-04-21",15.94,16.32,15.63,16.28,16002700],["2004-04-22",16.13,16.62,15.85,16.46,7748600],["2004-04-23",16.6,16.74,16.2,16.36,7417700],["2004-04-26",16.37,16.42,15.92,16.0,5855700],["2004-04-27",16.0,16.18,15.55,15.59,8975000],["2004-04-28",15.4,15.57,14.5,15.17,10847400],["2004-04-29",15.17,15.39,14.39,14.6,10655200],["2004-04-30",14.66,15.1,13.98,14.22,10622200],["2004-05-03",14.69,14.69,14.05,14.22,9113900],["2004-05-04",14.33,14.62,14.23,14.46,7401000],["2004-05-05",14.46,14.58,14.27,14.35,8736000],["2004-05-06",14.27,14.39,14.1,14.37,7944100],["2004-05-07",14.31,14.98,14.31,14.91,11178700],["2004-05-10",14.9,15.3,14.69,15.02,10444300],["2004-05-11",15.28,15.5,15.22,15.48,8055900],["2004-05-12",15.36,15.46,14.47,15.14,13228300],["2004-05-13",15.14,15.14,14.37,14.67,11438300],["2004-05-14",14.67,14.77,13.84,13.87,17771800],["2004-05-17",13.93,14.19,13.65,13.88,13047700],["2004-05-18",14.05,14.11,13.91,13.95,7420400],["2004-05-19",14.45,15.0,14.32,14.49,14458400],["2004-05-20",14.49,14.61,14.15,14.19,7731100],["2004-05-21",14.43,14.44,14.17,14.24,6807100],["2004-05-24",14.43,14.57,14.26,14.36,6281700],["2004-05-25",14.3,14.96,14.2,14.92,9224000],["2004-05-26",14.85,15.31,14.82,15.12,8011400],["2004-05-27",15.25,15.41,15.03,15.2,5610600],["2004-05-28",15.24,15.55,15.14,15.55,5678800],["2004-06-01",15.5,15.6,15.15,15.3,5964000],["2004-06-02",15.35,15.4,14.89,15.08,6467500],["2004-06-03",14.95,14.95,14.58,14.59,7615400],["2004-06-04",14.89,15.25,14.83,15.12,9378400],["2004-06-07",15.3,15.9,15.29,15.8,9807500],["2004-06-08",15.8,16.19,15.62,16.18,9404200],["2004-06-09",16.32,16.35,15.48,15.51,14821000],["2004-06-10",15.66,15.8,15.46,15.75,9075100],["2004-06-14",15.75,15.75,15.02,15.15,8973700],["2004-06-15",15.38,15.46,15.25,15.39,6083400],["2004-06-16",15.38,15.43,15.17,15.24,3871900],["2004-06-17",15.18,15.2,14.73,14.76,9111700],["2004-06-18",14.35,15.08,14.35,14.88,5907400],["2004-06-21",14.94,15.01,14.06,14.1,15389200],["2004-06-22",14.16,14.78,14.08,14.67,14416900],["2004-06-23",14.88,15.45,14.76,15.4,12912100],["2004-06-24",15.4,15.75,15.12,15.32,10501300],["2004-06-25",15.32,15.8,15.24,15.5,9016400],["2004-06-28",15.72,15.72,15.25,15.29,6420600],["2004-06-29",15.72,15.96,15.54,15.82,17748600],["2004-06-30",15.85,16.0,15.63,15.9,9001600],["2004-07-01",15.9,15.9,15.38,15.5,9586200],["2004-07-02",15.5,15.5,15.09,15.27,6543100],["2004-07-06",15.0,15.03,14.65,14.81,9855100],["2004-07-07",14.82,15.28,14.82,15.2,10774000],["2004-07-08",15.05,15.27,14.91,15.1,8830300],["2004-07-09",15.25,15.4,14.69,14.81,10410000],["2004-07-12",14.71,14.71,14.23,14.43,11876600],["2004-07-13",14.55,14.65,14.32,14.5,7598400],["2004-07-14",13.78,14.12,13.53,13.74,34083100],["2004-07-15",13.8,13.82,12.6,12.97,33714700],["2004-07-16",13.2,13.21,12.55,12.64,11327300],["2004-07-19",12.64,12.93,12.46,12.55,10842900],["2004-07-20",12.64,12.71,12.38,12.68,9891900],["2004-07-21",12.88,12.9,12.12,12.12,13111200],["2004-07-22",12.17,12.72,12.14,12.64,14111800],["2004-07-23",12.43,12.54,12.11,12.12,7898000],["2004-07-26",12.15,12.3,11.58,11.65,13942200],["2004-07-27",11.7,11.71,11.36,11.61,13692100],["2004-07-28",11.51,11.55,11.03,11.33,12492600],["2004-07-29",11.5,11.96,11.49,11.84,11100900],["2004-07-30",12.0,12.56,11.9,12.49,13959000],["2004-08-02",12.2,12.29,12.02,12.29,7475100],["2004-08-03",12.21,12.28,11.57,11.6,9142400],["2004-08-04",11.65,11.95,11.57,11.86,13893700],["2004-08-05",11.87,12.02,11.73,11.81,7220200],["2004-08-06",11.55,11.59,11.17,11.26,7181400],["2004-08-09",11.75,11.75,11.13,11.17,7808600],["2004-08-10",11.2,11.57,11.2,11.52,7660100],["2004-08-11",11.2,11.3,10.79,10.93,12353300],["2004-08-12",10.8,11.06,10.76,10.9,8321300],["2004-08-13",10.97,11.06,10.78,11.06,5922900],["2004-08-16",11.06,11.34,10.98,11.24,6861500],["2004-08-17",11.35,11.6,11.35,11.38,5946700],["2004-08-18",11.28,11.9,11.2,11.87,5913200],["2004-08-19",11.87,11.99,11.6,11.75,6651000],["2004-08-20",11.75,12.15,11.65,11.97,7611600],["2004-08-23",12.13,12.4,12.13,12.26,5866200],["2004-08-24",12.42,12.44,11.88,11.95,6703500],["2004-08-25",11.95,12.3,11.7,12.2,7670300],["2004-08-26",11.81,11.98,11.69,11.82,7053700],["2004-08-27",11.86,12.04,11.82,11.96,4115800],["2004-08-30",11.96,11.96,11.56,11.59,4374900],["2004-08-31",11.5,11.57,11.18,11.43,5676100],["2004-09-01",11.7,11.8,11.46,11.7,6437100],["2004-09-02",11.72,11.8,11.41,11.68,5729700],["2004-09-03",11.32,11.35,10.76,10.9,16969900],["2004-09-07",11.1,11.17,10.9,10.97,6299300],["2004-09-08",10.96,11.04,10.83,10.86,6484600],["2004-09-09",11.0,11.77,10.97,11.6,12041600],["2004-09-10",11.6,12.29,11.52,12.21,11075900],["2004-09-13",12.43,13.16,12.36,12.9,16504600],["2004-09-14",12.83,12.84,12.55,12.7,11260300],["2004-09-15",12.55,12.56,12.22,12.22,9191100],["2004-09-16",12.3,12.49,12.12,12.17,11182400],["2004-09-17",12.26,12.72,12.19,12.7,11937700],["2004-09-20",12.5,13.14,12.47,12.79,9577400],["2004-09-21",13.0,13.23,12.93,13.03,10351500],["2004-09-22",13.03,13.2,12.91,12.98,7906500],["2004-09-23",12.98,12.98,12.65,12.82,6015500],["2004-09-24",12.83,12.96,12.24,12.42,8057700],["2004-09-27",12.25,12.67,12.22,12.47,6303500],["2004-09-28",12.47,12.65,12.29,12.46,4542800],["2004-09-29",12.49,12.86,12.42,12.8,5603700],["2004-09-30",12.55,13.1,12.55,13.0,6234300],["2004-10-01",13.1,13.49,13.1,13.43,7951300],["2004-10-04",13.52,14.0,13.52,13.7,9090400],["2004-10-05",13.21,13.78,13.09,13.68,15940700],["2004-10-06",13.75,14.06,13.63,13.97,10061200],["2004-10-07",13.97,14.22,13.86,14.11,15795800],["2004-10-08",14.0,14.03,13.45,13.5,12149500],["2004-10-11",13.75,13.99,13.57,13.95,7686000],["2004-10-12",13.66,13.84,13.52,13.7,8208800],["2004-10-13",14.14,14.19,13.51,13.84,10288900],["2004-10-14",13.65,13.72,13.51,13.59,6722200],["2004-10-15",13.75,14.11,13.66,14.0,10715600],["2004-10-18",13.9,14.27,13.88,14.19,10583200],["2004-10-19",14.45,14.98,14.4,14.75,17892500],["2004-10-20",14.76,15.45,14.63,15.41,18238500],["2004-10-21",15.73,15.99,15.57,15.95,13594700],["2004-10-22",15.98,15.98,15.43,15.56,20374400],["2004-10-25",15.49,15.9,15.41,15.5,10577900],["2004-10-26",15.79,15.79,15.43,15.62,9667400],["2004-10-27",15.67,16.29,15.65,16.23,8634900],["2004-10-28",16.25,16.85,16.15,16.69,10793300],["2004-10-29",16.69,16.85,16.37,16.82,7827800],["2004-11-01",16.88,17.38,16.7,17.34,11203400],["2004-11-02",17.34,17.88,17.27,17.7,16836700],["2004-11-03",18.1,18.1,16.85,17.1,30287200],["2004-11-04",17.15,17.15,16.45,16.98,15124500],["2004-11-05",16.81,17.39,16.81,17.09,11951100],["2004-11-08",17.09,17.38,17.02,17.37,6757800],["2004-11-09",17.27,17.52,17.06,17.22,8712000],["2004-11-10",17.4,17.66,17.25,17.29,9256300],["2004-11-11",17.8,18.63,17.55,18.59,20169600],["2004-11-12",19.08,21.1,18.94,21.02,39768600],["2004-11-15",20.85,21.59,20.5,20.98,21420700],["2004-11-16",20.85,21.06,20.51,20.88,13795300],["2004-11-17",21.26,22.49,21.16,21.99,22698800],["2004-11-18",21.5,22.01,21.38,21.96,11870800],["2004-11-19",21.7,21.71,20.81,20.81,13875200],["2004-11-22",20.5,20.99,20.0,20.96,11489200],["2004-11-23",21.3,21.7,21.1,21.39,10369000],["2004-11-24",21.6,21.76,21.42,21.57,5637100],["2004-11-26",21.83,21.83,21.46,21.54,2459000],["2004-11-29",21.85,22.12,21.2,21.23,10644600],["2004-11-30",21.07,21.53,20.86,21.28,8481400],["2004-12-01",21.6,22.65,21.34,22.61,15413800],["2004-12-02",22.11,23.0,22.1,22.62,15345300],["2004-12-03",23.0,23.5,23.0,23.22,16156300],["2004-12-06",23.22,24.95,22.83,24.85,21139300],["2004-12-07",24.4,24.47,23.48,23.49,22433100],["2004-12-08",23.39,23.67,22.56,22.9,11573000],["2004-12-09",22.35,22.63,21.82,22.1,17782000],["2004-12-10",21.83,22.45,21.65,21.83,11738400],["2004-12-13",22.55,22.55,22.0,22.11,8013300],["2004-12-14",22.35,22.74,22.25,22.54,10609800],["2004-12-15",22.73,22.87,22.38,22.64,5613300],["2004-12-16",22.6,23.13,22.27,22.49,7346900],["2004-12-17",22.1,22.51,22.1,22.43,8122800],["2004-12-20",22.5,22.6,21.69,21.84,8064200],["2004-12-21",21.86,21.95,20.51,21.73,23371200],["2004-12-22",21.78,22.0,21.58,21.83,7912300],["2004-12-23",21.83,22.24,21.82,22.12,5828900],["2004-12-27",22.26,22.37,21.85,21.9,5530900],["2004-12-28",22.0,22.09,21.55,21.73,7739300],["2004-12-29",21.75,22.35,21.55,21.96,6456000],["2004-12-30",22.01,22.23,21.85,21.95,4545900],["2004-12-31",22.0,22.14,21.94,22.02,3782300],["2005-01-03",22.11,22.3,21.25,21.41,9275300],["2005-01-04",21.48,21.51,20.21,20.21,20375800],["2005-01-05",20.32,20.61,19.52,19.75,19217200],["2005-01-06",20.07,20.11,19.34,19.72,10759300],["2005-01-07",19.91,20.2,19.15,19.92,16590200],["2005-01-10",20.1,20.49,19.96,20.13,11584500],["2005-01-11",16.63,16.75,14.8,14.86,99894300],["2005-01-12",14.95,15.15,14.63,15.02,42202000],["2005-01-13",15.24,15.26,15.04,15.16,22226800],["2005-01-14",15.2,15.45,15.01,15.16,15611800],["2005-01-18",15.05,15.63,15.05,15.5,20636900],["2005-01-19",15.33,15.87,15.27,15.5,17981900],["2005-01-20",15.36,15.73,15.2,15.64,16476200],["2005-01-21",15.64,15.83,15.44,15.49,12209600],["2005-01-24",15.6,15.78,15.11,15.16,12345400],["2005-01-25",15.27,15.76,15.2,15.75,10888300],["2005-01-26",15.84,15.99,15.7,15.98,9095800],["2005-01-27",15.98,16.27,15.75,16.12,8418600],["2005-01-28",16.14,16.32,15.55,15.71,10442800],["2005-01-31",16.0,16.04,15.74,15.8,7220800],["2005-02-01",15.9,16.42,15.85,16.27,14257100],["2005-02-02",16.38,16.79,16.34,16.66,9279900],["2005-02-03",16.7,16.8,16.31,16.67,6605200],["2005-02-04",16.88,17.49,16.83,17.49,12884700],["2005-02-07",17.53,17.68,17.13,17.22,9236100],["2005-02-08",17.2,17.65,17.17,17.64,7630300],["2005-02-09",18.08,18.45,17.91,17.94,14254700],["2005-02-10",18.15,18.3,17.65,17.75,10348900],["2005-02-11",17.75,18.3,17.5,18.11,9376300],["2005-02-14",18.1,18.36,18.05,18.24,4920800],["2005-02-15",18.12,18.25,17.63,17.68,11476100],["2005-02-16",17.68,17.8,17.35,17.45,8857100],["2005-02-17",17.51,17.65,17.0,17.06,9813600],["2005-02-18",17.0,17.14,16.78,16.9,9603500],["2005-02-22",16.79,17.55,16.71,17.0,11696900],["2005-02-23",16.87,17.15,16.24,16.6,15422700],["2005-02-24",16.64,17.63,16.63,17.62,18182100],["2005-02-25",17.7,17.91,17.4,17.77,12175300],["2005-02-28",17.7,17.91,17.29,17.45,6209000],["2005-03-01",17.63,17.99,17.61,17.96,6882200],["2005-03-02",17.7,18.02,17.45,17.65,9358800],["2005-03-03",17.75,17.9,17.08,17.52,11264400],["2005-03-04",17.62,17.66,17.26,17.43,6378700],["2005-03-07",17.34,17.61,17.25,17.47,7497300],["2005-03-08",17.47,17.75,17.07,17.12,7342900],["2005-03-09",17.1,17.28,16.9,16.94,5785100],["2005-03-10",17.0,17.12,16.72,17.02,5814500],["2005-03-11",17.13,17.22,16.3,16.36,8941300],["2005-03-14",16.36,16.69,16.31,16.44,6711600],["2005-03-15",16.5,16.59,16.03,16.07,7852200],["2005-03-16",16.03,16.33,15.86,16.03,11058200],["2005-03-17",16.03,16.24,16.03,16.12,5335600],["2005-03-18",16.23,16.3,15.98,16.08,5702100],["2005-03-21",16.1,16.13,15.7,15.75,6816400],["2005-03-22",15.8,15.89,15.34,15.38,7337000],["2005-03-23",15.33,15.73,15.16,15.65,9590200],["2005-03-24",15.75,16.22,15.72,16.12,8708600],["2005-03-28",16.25,16.44,15.45,15.47,9201400],["2005-03-29",15.4,15.88,15.11,15.42,6986200],["2005-03-30",15.55,16.33,15.47,16.21,9967800],["2005-03-31",16.21,16.23,15.97,16.12,8330000],["2005-04-01",16.31,16.32,15.94,16.19,8580000],["2005-04-04",16.18,16.18,15.94,15.95,7825200],["2005-04-05",16.0,16.18,15.8,15.85,7733000],["2005-04-06",15.95,16.08,15.72,15.74,6013000],["2005-04-07",15.7,16.25,15.67,16.18,7959600],["2005-04-08",16.24,17.38,16.24,17.09,24613800],["2005-04-11",17.09,17.17,16.78,17.02,8285400],["2005-04-12",17.02,17.32,16.67,17.23,11132300],["2005-04-13",17.23,17.5,16.95,17.06,15417200],["2005-04-14",17.0,17.07,16.24,16.26,24039600],["2005-04-15",15.86,16.0,15.41,15.45,13917900],["2005-04-18",15.45,15.6,15.25,15.28,8807200],["2005-04-19",15.49,15.5,15.25,15.28,7234800],["2005-04-20",15.36,15.44,14.62,14.65,15943400],["2005-04-21",15.01,15.15,14.68,14.99,10776800],["2005-04-22",15.02,15.06,14.45,14.6,7409800],["2005-04-25",14.8,14.81,14.47,14.7,6809200],["2005-04-26",14.65,15.09,14.58,14.62,6332200],["2005-04-27",14.6,14.75,14.46,14.51,4952200],["2005-04-28",14.3,14.57,14.09,14.16,6372500],["2005-04-29",14.25,14.37,14.08,14.23,6402200],["2005-05-02",14.21,14.48,14.21,14.32,2878800],["2005-05-03",14.26,14.46,14.25,14.36,3556600],["2005-05-04",14.4,14.68,14.34,14.68,6278600],["2005-05-05",14.68,14.89,14.62,14.74,7166400],["2005-05-06",14.93,15.02,14.77,14.9,5503000],["2005-05-09",15.08,15.13,14.9,15.05,5957800],["2005-05-10",15.2,15.37,15.01,15.07,7263200],["2005-05-11",15.14,15.21,14.85,15.09,5515200],["2005-05-12",15.04,15.6,15.04,15.3,9482600],["2005-05-13",15.33,15.85,15.28,15.48,8842100],["2005-05-16",15.7,15.74,15.59,15.67,5531100],["2005-05-17",15.52,15.69,15.38,15.67,6640300],["2005-05-18",15.7,15.87,15.47,15.82,5654700],["2005-05-19",15.82,16.12,15.78,15.86,6197000],["2005-05-20",15.91,16.03,15.7,16.0,3881800],["2005-05-23",16.12,16.15,15.82,15.95,6647100],["2005-05-24",15.81,16.12,15.76,16.12,3999600],["2005-05-25",16.0,16.18,15.98,16.16,5492900],["2005-05-26",16.23,16.62,16.12,16.36,11518400],["2005-05-27",16.3,16.49,16.11,16.21,3549600],["2005-05-31",16.15,16.52,16.15,16.4,6980500],["2005-06-01",16.35,16.79,16.3,16.72,6632000],["2005-06-02",16.72,17.1,16.71,17.05,6377400],["2005-06-03",17.1,17.34,17.03,17.08,7272500],["2005-06-06",17.0,17.08,16.81,17.01,5947100],["2005-06-07",17.2,18.05,17.19,17.56,17616700],["2005-06-08",17.7,17.97,17.65,17.8,7277300],["2005-06-09",17.79,18.34,17.52,18.21,10243300],["2005-06-10",18.24,18.3,17.1,17.57,13571300],["2005-06-13",17.45,17.65,17.17,17.32,5911400],["2005-06-14",17.25,17.59,16.96,17.08,6266400],["2005-06-15",17.25,17.29,16.58,17.05,9205800],["2005-06-16",17.23,17.41,17.02,17.39,5038500],["2005-06-17",17.69,17.7,17.23,17.44,5506000],["2005-06-20",17.23,17.6,17.11,17.53,5211500],["2005-06-21",17.48,17.8,17.48,17.8,5592100],["2005-06-22",17.85,17.95,17.74,17.91,5810200],["2005-06-23",17.88,18.23,17.51,17.62,7839600],["2005-06-24",17.6,17.62,17.1,17.17,6166300],["2005-06-27",17.11,17.22,16.63,16.65,6487400],["2005-06-28",16.85,17.73,16.8,17.7,9802700],["2005-06-29",17.69,17.7,17.2,17.37,5624300],["2005-06-30",17.5,17.6,17.28,17.34,5949400],["2005-07-01",17.34,17.52,17.22,17.45,3126100],["2005-07-05",17.74,18.34,17.6,18.04,6556400],["2005-07-06",18.05,18.55,18.02,18.51,9358500],["2005-07-07",18.22,18.73,18.11,18.73,7401800],["2005-07-08",18.69,19.03,18.65,18.94,8619600],["2005-07-11",19.05,19.23,18.71,19.01,7812700],["2005-07-12",18.93,19.42,18.9,19.37,10557800],["2005-07-13",19.2,19.39,19.06,19.25,12798500],["2005-07-14",19.77,20.01,19.08,19.88,22404400],["2005-07-15",19.87,20.17,19.64,20.01,9049400],["2005-07-18",19.95,20.02,19.78,19.94,5238500],["2005-07-19",20.02,20.84,20.0,20.67,11952300],["2005-07-20",20.25,20.8,20.15,20.59,9172300],["2005-07-21",20.51,20.56,20.21,20.37,7939700],["2005-07-22",20.4,20.65,20.3,20.49,5142900],["2005-07-25",20.22,20.36,19.69,19.75,8476400],["2005-07-26",19.7,20.2,19.2,19.85,11514800],["2005-07-27",19.92,20.12,19.73,20.1,6815500],["2005-07-28",20.02,20.31,19.97,20.27,5127100],["2005-07-29",20.19,20.36,20.05,20.08,3899000],["2005-08-01",20.08,20.18,19.83,20.05,6115700],["2005-08-02",20.2,20.55,20.13,20.42,4916300],["2005-08-03",20.26,20.7,20.24,20.65,3987700],["2005-08-04",20.48,20.54,20.12,20.15,3813300],["2005-08-05",20.05,20.37,19.82,19.91,3582700],["2005-08-08",20.08,20.33,19.91,19.96,3984700],["2005-08-09",20.38,20.73,20.28,20.42,6556700],["2005-08-10",20.7,21.3,20.55,20.6,9750200],["2005-08-11",20.45,20.97,20.4,20.69,6671900],["2005-08-12",20.55,20.84,20.27,20.7,6071600],["2005-08-15",20.63,20.99,20.61,20.85,3990800],["2005-08-16",20.77,20.8,20.28,20.3,3733200],["2005-08-17",20.5,21.27,20.46,21.19,10369500],["2005-08-18",20.93,21.16,20.82,20.87,6368500],["2005-08-19",21.14,21.15,20.42,20.55,6366600],["2005-08-22",20.67,20.9,20.52,20.63,4925400],["2005-08-23",20.72,20.87,20.44,20.5,4523000],["2005-08-24",20.4,20.91,20.35,20.65,4561700],["2005-08-25",20.61,21.0,20.61,20.99,4299900],["2005-08-26",20.95,21.18,20.9,21.0,4778700],["2005-08-29",20.9,21.22,20.79,20.84,5552700],["2005-08-30",20.81,20.9,20.3,20.37,8509300],["2005-08-31",20.37,20.78,20.35,20.77,6928900],["2005-09-01",20.73,21.06,20.69,20.88,6325100],["2005-09-02",21.04,21.1,20.87,20.9,3155000],["2005-09-06",21.05,21.55,20.96,21.52,5535900],["2005-09-07",21.45,22.69,21.45,22.55,11772600],["2005-09-08",22.45,23.09,22.37,23.08,11340400],["2005-09-09",23.1,24.03,23.1,23.85,12872500],["2005-09-12",23.71,23.95,23.34,23.38,8074700],["2005-09-13",23.49,23.84,22.84,23.3,10151000],["2005-09-14",23.38,23.79,23.21,23.63,8454400],["2005-09-15",23.57,23.78,23.42,23.64,6341100],["2005-09-16",23.71,23.75,22.41,22.65,14000300],["2005-09-19",22.52,22.66,21.8,22.34,7756100],["2005-09-20",22.95,23.28,22.69,23.0,9080100],["2005-09-21",22.32,22.46,22.06,22.1,8853300],["2005-09-22",22.0,22.5,21.91,22.21,9231700],["2005-09-23",21.8,23.01,21.77,22.98,11048500],["2005-09-26",23.76,24.17,23.2,23.63,16598400],["2005-09-27",23.79,23.97,23.49,23.77,9083800],["2005-09-28",23.94,24.68,23.78,24.17,11236500],["2005-09-29",24.32,24.96,24.11,24.87,9375600],["2005-09-30",25.0,25.75,24.86,25.2,16213600],["2005-10-03",25.47,26.07,25.38,25.66,11878200],["2005-10-04",25.75,25.79,24.32,24.36,13989800],["2005-10-05",24.56,24.87,23.95,24.0,11701500],["2005-10-06",24.15,24.47,23.59,23.83,12162600],["2005-10-07",24.01,24.26,23.78,24.0,6826100],["2005-10-10",24.3,24.45,23.05,23.11,10064900],["2005-10-11",23.34,24.0,22.7,24.0,15674000],["2005-10-12",22.95,22.95,20.5,21.0,43236500],["2005-10-13",21.3,21.78,20.87,21.63,14307600],["2005-10-14",21.87,22.15,20.66,21.19,15691200],["2005-10-17",21.36,21.6,21.22,21.37,5727800],["2005-10-18",21.52,21.63,20.83,21.05,8700400],["2005-10-19",20.63,21.35,20.22,21.34,12360700],["2005-10-20",21.44,21.79,20.93,21.0,10096100],["2005-10-21",21.16,21.95,21.12,21.85,12118700],["2005-10-24",22.0,22.2,21.5,22.12,9277000],["2005-10-25",22.15,22.46,21.93,22.35,7955700],["2005-10-26",22.35,23.04,22.2,22.82,11515700],["2005-10-27",22.6,22.66,21.8,21.82,10261200],["2005-10-28",22.18,22.4,21.43,22.32,8183700],["2005-10-31",22.45,23.43,22.43,23.22,11265000],["2005-11-01",22.93,23.25,22.78,23.08,8711200],["2005-11-02",23.08,24.33,23.08,24.2,13192800],["2005-11-03",24.65,24.69,24.1,24.5,7748100],["2005-11-04",24.46,24.83,24.23,24.63,6956100],["2005-11-07",24.76,24.99,24.53,24.89,8675400],["2005-11-08",24.98,24.98,24.37,24.54,7663900],["2005-11-09",24.58,24.6,23.97,24.52,10423400],["2005-11-10",24.67,24.89,24.35,24.82,7454200],["2005-11-11",24.76,24.97,24.68,24.76,5377500],["2005-11-14",24.76,25.38,24.76,25.0,10585500],["2005-11-15",25.87,26.53,25.32,25.5,33762900],["2005-11-16",25.21,25.8,25.2,25.55,10696100],["2005-11-17",25.77,26.0,25.43,25.89,6618300],["2005-11-18",26.25,26.95,26.25,26.74,16000200],["2005-11-21",27.0,27.35,26.93,27.04,17039600],["2005-11-22",26.95,27.34,26.86,27.09,12942700],["2005-11-23",27.21,27.36,26.05,26.22,13390600],["2005-11-25",26.5,26.83,26.35,26.52,4396500],["2005-11-28",26.68,26.81,26.34,26.49,7317000],["2005-11-29",26.35,26.45,25.31,25.58,13624200],["2005-11-30",25.35,26.35,25.3,26.18,8302400],["2005-12-01",26.55,27.42,26.36,27.41,12188900],["2005-12-02",27.46,28.25,27.2,27.95,13250700],["2005-12-05",27.65,27.77,27.16,27.27,7808400],["2005-12-06",27.43,27.63,26.85,26.95,7712400],["2005-12-07",26.97,27.17,26.46,26.67,6607300],["2005-12-08",26.67,26.75,25.25,25.65,14485800],["2005-12-09",25.93,27.05,25.87,26.9,11301200],["2005-12-12",27.2,27.65,26.87,26.99,9403100],["2005-12-13",26.89,27.25,26.66,27.03,6879900],["2005-12-14",27.03,27.63,26.7,27.55,9455800],["2005-12-15",27.54,27.97,27.42,27.9,7286300],["2005-12-16",28.36,28.37,27.83,28.17,10254800],["2005-12-19",27.81,28.28,27.67,28.12,10672800],["2005-12-20",27.92,29.77,27.91,29.22,15757800],["2005-12-21",29.24,29.52,29.02,29.34,5939000],["2005-12-22",29.49,30.35,29.49,30.02,11369600],["2005-12-23",30.01,30.65,30.01,30.5,5323300],["2005-12-27",30.77,31.38,30.65,31.2,9535100],["2005-12-28",31.25,31.75,31.07,31.7,9601300],["2005-12-29",31.61,31.84,30.27,30.53,11510800],["2005-12-30",30.4,30.75,30.16,30.6,6540900],["2006-01-03",31.02,32.58,30.88,32.4,16649600],["2006-01-04",32.5,33.1,32.45,32.56,11301400],["2006-01-05",32.51,33.94,32.51,33.68,13806800],["2006-01-06",33.9,34.25,32.95,33.78,13307900],["2006-01-09",33.75,33.98,33.12,33.25,9980000],["2006-01-10",33.24,34.97,32.91,34.93,16311400],["2006-01-11",35.05,36.47,35.0,36.27,15871500],["2006-01-12",36.38,37.46,34.4,35.35,25449500],["2006-01-13",34.19,34.85,33.22,34.13,23464600],["2006-01-17",32.46,33.12,32.15,32.86,21867700],["2006-01-18",32.6,34.38,32.33,34.15,31688700],["2006-01-19",38.14,38.4,36.5,37.13,44668300],["2006-01-20",36.6,36.8,35.25,35.7,26461200],["2006-01-23",35.85,36.3,34.67,35.47,12236500],["2006-01-24",35.61,36.79,35.17,36.77,27093300],["2006-01-25",37.2,38.38,36.82,38.38,19563200],["2006-01-26",38.82,40.64,38.76,40.41,31657800],["2006-01-27",40.64,40.79,39.36,39.85,14213700],["2006-01-30",39.62,41.65,39.61,41.4,14340100],["2006-01-31",41.05,42.01,40.49,41.8,15409500],["2006-02-01",41.3,42.18,40.52,42.1,15270400],["2006-02-02",41.98,42.42,40.62,41.02,15358100],["2006-02-03",41.06,41.1,39.44,39.54,16524700],["2006-02-06",40.1,41.23,39.84,41.22,11608200],["2006-02-07",41.0,41.27,40.05,41.01,11217900],["2006-02-08",41.35,41.65,40.17,40.86,10414300],["2006-02-09",41.1,42.09,39.91,40.06,12414200],["2006-02-10",40.1,40.55,39.17,40.1,10458200],["2006-02-13",39.88,39.9,38.65,38.96,10930500],["2006-02-14",39.3,40.31,38.32,40.22,14074500],["2006-02-15",40.0,40.47,39.5,40.24,9085700],["2006-02-16",40.59,41.82,40.25,41.74,11640600],["2006-02-17",40.0,41.06,39.73,40.33,21324900],["2006-02-21",40.58,41.1,39.92,40.05,13909400],["2006-02-22",39.95,40.99,39.37,40.8,13356900],["2006-02-23",40.51,41.2,40.3,40.39,11892400],["2006-02-24",40.65,40.99,40.09,40.54,8326100],["2006-02-27",40.7,41.15,40.57,40.62,6902800],["2006-02-28",40.79,40.9,38.62,38.67,18217200],["2006-03-01",39.0,40.37,39.0,40.07,14504500],["2006-03-02",40.7,41.34,40.35,41.33,14376100],["2006-03-03",41.76,42.7,39.04,39.51,38662300],["2006-03-06",39.9,40.25,38.43,39.39,18725500],["2006-03-07",39.29,39.58,38.16,38.27,15667400],["2006-03-08",37.88,37.89,36.11,37.09,23826400],["2006-03-09",37.12,37.83,36.19,36.21,14344100],["2006-03-10",36.0,37.42,35.6,36.63,17870000],["2006-03-13",35.5,36.0,33.76,34.0,33835100],["2006-03-14",33.7,35.09,32.59,34.99,42289500],["2006-03-15",35.17,35.59,34.22,35.12,22680900],["2006-03-16",35.5,35.63,33.99,34.08,13236700],["2006-03-17",34.01,34.54,33.0,33.95,17731600],["2006-03-20",33.94,34.57,33.72,34.15,10169900],["2006-03-21",34.29,36.0,33.84,34.44,14901500],["2006-03-22",33.9,34.71,33.52,34.37,21170100],["2006-03-23",35.05,36.13,34.74,34.75,22806300],["2006-03-24",34.9,36.16,34.75,36.13,11716700],["2006-03-27",35.96,36.08,35.18,35.33,12060400],["2006-03-28",35.25,35.25,33.6,34.09,15608900],["2006-03-29",34.25,34.65,33.5,34.29,21578900],["2006-03-30",34.2,34.35,33.55,33.59,13789400],["2006-03-31",33.6,33.95,32.95,33.16,13498700],["2006-04-03",32.2,33.6,32.17,33.18,21449200],["2006-04-04",33.35,34.05,33.08,33.43,14139900],["2006-04-05",33.75,34.85,33.61,34.78,12991800],["2006-04-06",34.78,35.4,34.1,34.7,13343900],["2006-04-07",34.97,35.09,33.66,33.69,11274100],["2006-04-10",33.62,34.61,33.5,34.57,12375100],["2006-04-11",34.92,35.02,34.12,34.35,9594300],["2006-04-12",34.7,35.75,34.44,35.42,24189500],["2006-04-13",33.82,33.82,31.61,31.8,60853700],["2006-04-17",31.94,32.0,29.97,30.6,31513300],["2006-04-18",30.67,31.5,30.42,31.23,22094800],["2006-04-19",31.39,32.24,31.14,31.54,20969900],["2006-04-20",31.54,31.95,31.05,31.38,16658000],["2006-04-21",31.65,31.98,31.41,31.73,12798800],["2006-04-24",31.9,32.9,31.41,32.81,13872400],["2006-04-25",32.81,33.65,32.63,33.41,14069900],["2006-04-26",33.5,33.76,32.57,32.8,10756300],["2006-04-27",32.6,33.21,32.15,32.8,11647000],["2006-04-28",32.55,32.67,32.0,32.35,10383000],["2006-05-01",32.52,32.69,31.78,31.79,7424400],["2006-05-02",31.83,32.74,31.83,32.62,8128000],["2006-05-03",32.6,33.36,32.52,33.27,8894400],["2006-05-04",33.46,33.97,33.22,33.95,7741300],["2006-05-05",34.37,34.5,33.62,34.43,8403600],["2006-05-08",34.05,34.42,33.9,33.95,5856400],["2006-05-09",33.69,34.28,33.3,34.16,9071500],["2006-05-10",33.95,33.98,32.82,32.83,12274900],["2006-05-11",33.1,33.1,31.25,31.49,17159500],["2006-05-12",31.7,32.32,31.25,31.66,14358200],["2006-05-15",31.6,32.39,30.67,31.12,11943300],["2006-05-16",30.9,30.96,29.68,30.81,17898700],["2006-05-17",30.9,31.49,30.69,30.77,12706200],["2006-05-18",30.94,31.41,30.45,31.35,23882300],["2006-05-19",34.24,34.96,33.56,34.95,48621500],["2006-05-22",34.45,34.75,32.44,33.18,22708400],["2006-05-23",33.72,34.0,31.74,31.79,16155000],["2006-05-24",31.9,32.86,30.58,31.18,20773800],["2006-05-25",31.51,31.51,30.25,30.97,19433900],["2006-05-26",31.19,31.95,30.8,31.63,9821300],["2006-05-30",31.39,31.55,30.31,30.48,11391700],["2006-05-31",30.95,31.23,30.41,30.89,10190500],["2006-06-01",31.05,31.43,30.45,31.39,15279700],["2006-06-02",31.52,31.92,29.95,30.1,21204100],["2006-06-05",30.05,30.14,29.01,29.06,17070500],["2006-06-06",29.1,29.35,28.55,28.95,18034100],["2006-06-07",28.94,29.33,27.92,28.0,17352100],["2006-06-08",27.37,27.7,26.23,27.03,30622600],["2006-06-09",27.4,28.03,26.65,26.75,14963400],["2006-06-12",26.8,26.97,25.6,25.68,14346300],["2006-06-13",25.46,26.3,24.37,24.39,23847700],["2006-06-14",24.98,25.72,24.6,25.11,24168200],["2006-06-15",25.4,26.3,25.35,26.11,14069600],["2006-06-16",26.11,26.38,25.5,25.64,11823900],["2006-06-19",25.85,26.02,24.9,24.95,10916900],["2006-06-20",24.9,25.3,24.62,24.87,10471400],["2006-06-21",24.86,25.9,24.75,25.42,12169700],["2006-06-22",25.41,25.89,25.06,25.37,11220300],["2006-06-23",25.75,25.79,25.13,25.14,9197300],["2006-06-26",25.3,25.38,24.37,24.66,11922100],["2006-06-27",24.66,24.66,23.46,24.26,19713100],["2006-06-28",24.33,24.46,23.7,23.89,12024300],["2006-06-29",24.1,24.88,23.86,24.81,11132100],["2006-06-30",24.99,24.99,24.16,24.42,9432600],["2006-07-03",24.48,24.72,24.24,24.6,4734200],["2006-07-05",24.31,24.43,23.83,23.9,11446500],["2006-07-06",24.07,24.39,23.66,23.83,12580200],["2006-07-07",22.81,23.8,22.45,23.56,28935200],["2006-07-10",23.71,23.91,22.33,22.51,15456500],["2006-07-11",22.35,23.08,22.02,22.98,14584600],["2006-07-12",22.9,23.08,22.45,22.84,17805600],["2006-07-13",22.73,23.24,22.1,22.13,18827200],["2006-07-14",22.08,22.3,21.23,21.6,13544500],["2006-07-17",21.35,21.78,20.79,20.92,15542500],["2006-07-18",20.71,21.19,20.08,20.55,16583000],["2006-07-19",20.78,21.66,20.38,21.46,18270200],["2006-07-20",21.9,22.1,21.16,21.65,30891800],["2006-07-21",19.78,19.8,18.23,18.26,41175600],["2006-07-24",17.62,17.73,16.9,17.39,57340500],["2006-07-25",17.48,18.05,17.18,17.8,27134700],["2006-07-26",17.88,18.5,17.57,18.25,19998300],["2006-07-27",18.3,18.62,18.01,18.06,19515400],["2006-07-28",18.0,19.1,17.88,19.1,20620200],["2006-07-31",19.28,19.65,19.05,19.39,17236900],["2006-08-01",19.65,19.73,18.84,19.1,22481800],["2006-08-02",19.26,20.03,19.26,19.6,17210300],["2006-08-03",19.46,20.74,19.44,20.45,20863600],["2006-08-04",20.88,21.2,20.12,20.47,20483000],["2006-08-07",20.28,20.85,20.1,20.22,13926100],["2006-08-08",20.28,20.69,19.95,20.12,15635000],["2006-08-09",20.5,20.59,19.75,19.85,15280000],["2006-08-10",19.77,20.19,19.6,20.01,10918200],["2006-08-11",19.93,20.0,19.37,19.78,12434500],["2006-08-14",19.93,20.34,19.59,19.87,14512700],["2006-08-15",20.35,20.93,20.18,20.87,16278700],["2006-08-16",21.25,22.68,20.89,22.57,24644700],["2006-08-17",23.16,24.76,23.11,24.2,49238400],["2006-08-18",23.49,24.16,22.52,23.93,36283200],["2006-08-21",23.67,23.71,23.29,23.4,16747900],["2006-08-22",23.9,25.22,23.85,24.88,39574100],["2006-08-23",25.19,25.72,24.75,24.9,23522100],["2006-08-24",25.2,25.31,24.61,24.76,15495200],["2006-08-25",24.69,24.96,24.32,24.56,11914100],["2006-08-28",24.54,24.84,23.85,23.92,17494700],["2006-08-29",23.95,24.44,23.7,24.4,17463000],["2006-08-30",24.54,25.16,24.45,25.03,14565000],["2006-08-31",25.21,25.25,24.68,24.99,11156900],["2006-09-01",25.25,25.25,24.51,24.66,11208800],["2006-09-05",25.2,26.23,24.84,26.22,22184000],["2006-09-06",25.85,26.14,24.51,24.53,20874100],["2006-09-07",23.89,25.01,23.72,24.59,31462700],["2006-09-08",24.76,25.82,24.65,25.8,24531600],["2006-09-11",25.48,26.07,25.36,25.66,18258900],["2006-09-12",26.07,26.67,25.8,26.48,23310500],["2006-09-13",26.58,27.42,26.39,27.15,23290100],["2006-09-14",26.67,27.37,26.64,27.02,14117800],["2006-09-15",27.41,27.65,26.52,26.53,18196900],["2006-09-18",26.58,27.51,26.52,27.32,16687500],["2006-09-19",27.25,27.32,26.41,26.93,14328100],["2006-09-20",27.22,27.56,27.05,27.38,13193700],["2006-09-21",27.58,27.9,26.84,26.98,16596600],["2006-09-22",26.8,26.83,25.64,26.21,24657600],["2006-09-25",26.4,27.17,25.74,26.77,22638500],["2006-09-26",26.6,26.81,25.65,25.99,25080200],["2006-09-27",25.85,26.51,25.27,25.32,26580300],["2006-09-28",25.06,25.3,24.66,25.07,21517300],["2006-09-29",25.33,25.5,24.78,24.85,12730500],["2006-10-02",24.67,25.05,24.4,24.81,17817400],["2006-10-03",24.5,24.51,23.79,24.13,19087300],["2006-10-04",24.1,25.1,23.95,25.03,17869600],["2006-10-05",24.8,25.24,24.6,25.11,17304500],["2006-10-06",24.66,24.8,23.96,24.01,17299800],["2006-10-09",24.25,24.62,22.95,23.0,34081800],["2006-10-10",23.21,23.73,22.87,23.14,27698100],["2006-10-11",23.08,24.56,22.87,24.27,29329600],["2006-10-12",24.45,24.72,24.04,24.69,19510400],["2006-10-13",24.57,25.4,24.57,25.23,19364900],["2006-10-16",25.35,25.69,25.14,25.38,17730800],["2006-10-17",24.82,24.9,24.07,24.48,22547600],["2006-10-18",24.8,25.16,24.08,24.23,40929500],["2006-10-19",21.99,22.0,20.91,21.01,96497700],["2006-10-20",21.18,21.18,20.0,20.12,51593200],["2006-10-23",20.22,20.87,20.15,20.24,34231700],["2006-10-24",20.48,20.64,20.28,20.32,37597100],["2006-10-25",20.35,20.93,20.35,20.83,30140000],["2006-10-26",21.25,21.68,21.0,21.5,33031400],["2006-10-27",21.35,21.79,20.74,20.86,28098900],["2006-10-30",20.96,21.5,20.82,21.32,19939700],["2006-10-31",21.32,21.57,20.95,21.27,17571200],["2006-11-01",21.24,21.34,20.67,20.73,23508500],["2006-11-02",20.62,21.06,20.56,20.85,16829700],["2006-11-03",20.95,21.09,20.81,20.88,17719200],["2006-11-06",21.12,21.48,21.06,21.39,17919800],["2006-11-07",21.4,21.98,21.4,21.56,18720300],["2006-11-08",21.38,21.5,20.84,21.25,20653000],["2006-11-09",21.54,21.6,20.8,20.89,21301800],["2006-11-10",20.83,21.16,20.82,21.07,12329600],["2006-11-13",21.06,21.37,21.01,21.2,17101500],["2006-11-14",21.05,21.41,20.79,21.34,23649100],["2006-11-15",21.47,21.92,21.35,21.71,25125400],["2006-11-16",21.9,21.95,21.38,21.74,17887400],["2006-11-17",21.51,21.7,21.31,21.45,14740800],["2006-11-20",21.41,21.56,21.21,21.44,16080000],["2006-11-21",21.41,21.65,21.05,21.24,19988900],["2006-11-22",21.55,21.85,21.3,21.77,15604100],["2006-11-24",21.58,21.97,21.54,21.8,5400800],["2006-11-27",21.72,22.33,21.62,21.83,24453600],["2006-11-28",21.85,22.09,21.61,21.93,15159400],["2006-11-29",22.15,22.19,21.33,21.41,21208700],["2006-11-30",21.53,21.94,21.12,21.57,23809500],["2006-12-01",21.3,21.53,20.41,20.69,32273900],["2006-12-04",21.0,21.33,20.65,21.04,17967300],["2006-12-05",21.04,21.49,21.04,21.34,16962900],["2006-12-06",21.18,21.59,21.07,21.49,17056000],["2006-12-07",21.53,21.73,21.03,21.05,17665500],["2006-12-08",21.01,21.15,20.69,20.93,19635000],["2006-12-11",21.02,21.09,20.61,20.69,15527600],["2006-12-12",20.62,20.79,20.37,20.47,16091800],["2006-12-13",20.58,20.74,19.9,20.17,28031200],["2006-12-14",20.22,22.8,20.22,22.71,76120200],["2006-12-15",22.95,23.0,22.02,22.12,34431000],["2006-12-18",22.05,22.21,21.72,21.97,24239800],["2006-12-19",21.83,22.01,21.6,21.64,19482700],["2006-12-20",21.61,21.99,21.61,21.85,11292300],["2006-12-21",21.97,22.0,20.91,20.95,22505600],["2006-12-22",21.0,21.2,20.68,20.77,10634200],["2006-12-26",20.89,20.89,20.45,20.6,7190700],["2006-12-27",20.71,20.84,20.5,20.7,9919300],["2006-12-28",20.56,20.75,20.52,20.57,8023900],["2006-12-29",20.5,20.73,20.3,20.35,11594000],["2007-01-03",20.08,20.4,19.35,19.52,28350300],["2007-01-04",19.66,19.86,19.32,19.79,23652500],["2007-01-05",19.54,19.91,19.54,19.71,15902400],["2007-01-08",19.71,19.86,19.37,19.47,15814800],["2007-01-09",19.45,19.71,19.37,19.65,14494200],["2007-01-10",19.64,20.02,19.5,20.01,19783200],["2007-01-11",19.8,20.63,19.8,20.18,23135700],["2007-01-12",18.63,18.77,17.62,18.26,123328200],["2007-01-16",18.15,18.35,17.95,18.13,37697200],["2007-01-17",17.9,18.28,17.9,18.2,21415000],["2007-01-18",18.07,18.18,17.76,17.92,21712500],["2007-01-19",17.81,17.98,17.66,17.73,22764400],["2007-01-22",17.59,17.64,17.26,17.53,24494900],["2007-01-23",17.6,17.7,17.37,17.51,25341200],["2007-01-24",16.24,16.45,15.93,16.03,74633800],["2007-01-25",16.14,16.41,16.0,16.05,30902100],["2007-01-26",16.15,16.27,16.01,16.22,28649600],["2007-01-29",16.21,16.23,15.85,15.95,30040100],["2007-01-30",16.0,16.0,15.65,15.79,20399500],["2007-01-31",15.83,15.89,15.52,15.55,30280100],["2007-02-01",15.65,15.85,15.57,15.77,23450600],["2007-02-02",15.9,15.91,15.66,15.69,20216200],["2007-02-05",15.74,15.8,15.52,15.6,18451700],["2007-02-06",15.62,15.67,15.13,15.32,31872900],["2007-02-07",15.39,15.55,15.36,15.5,17258300],["2007-02-08",15.4,15.46,15.11,15.13,24673000],["2007-02-09",15.22,15.26,14.8,14.9,30651800],["2007-02-12",14.96,15.01,14.66,14.69,20472600],["2007-02-13",14.75,14.86,14.47,14.6,17824500],["2007-02-14",14.65,15.13,14.61,14.95,31912700],["2007-02-15",15.01,15.02,14.75,14.83,15886100],["2007-02-16",14.8,15.0,14.7,14.94,15951200],["2007-02-20",14.93,15.01,14.7,14.92,21961300],["2007-02-21",14.83,14.85,14.52,14.56,23986900],["2007-02-22",14.66,14.7,14.43,14.54,26771700],["2007-02-23",14.59,14.76,14.59,14.69,22884800],["2007-02-26",14.83,15.73,14.8,15.68,65831500],["2007-02-27",15.35,15.44,14.86,15.08,43273800],["2007-02-28",15.3,15.3,14.96,15.07,32605500],["2007-03-01",14.76,14.98,14.76,14.79,25736300],["2007-03-02",14.69,14.74,14.13,14.18,49779200],["2007-03-05",13.6,14.0,13.53,13.95,32175300],["2007-03-06",14.18,14.35,14.02,14.09,17971300],["2007-03-07",14.02,14.22,13.9,14.1,21556900],["2007-03-08",14.2,14.27,13.96,14.19,21157000],["2007-03-09",14.26,14.33,14.13,14.2,19111200],["2007-03-12",14.09,14.27,14.04,14.17,14612100],["2007-03-13",14.04,14.12,13.76,13.94,23148300],["2007-03-14",13.82,14.17,13.7,14.13,25332800],["2007-03-15",14.09,14.23,13.92,13.93,14533000],["2007-03-16",14.0,14.16,13.84,14.01,20088500],["2007-03-19",14.01,14.01,13.66,13.72,16415900],["2007-03-20",13.7,13.74,13.36,13.41,25378000],["2007-03-21",13.45,14.05,13.37,13.6,48964200],["2007-03-22",13.65,13.76,13.32,13.35,28363400],["2007-03-23",13.35,13.62,13.35,13.5,14155900],["2007-03-26",13.55,13.73,13.41,13.55,14069900],["2007-03-27",13.56,13.66,13.47,13.5,13302100],["2007-03-28",13.45,13.5,13.38,13.38,17688300],["2007-03-29",13.45,13.46,12.96,13.08,28354400],["2007-03-30",13.09,13.18,12.97,13.06,18148200],["2007-04-02",13.08,13.09,12.81,12.83,16599600],["2007-04-03",12.86,13.0,12.71,12.9,18179500],["2007-04-04",12.81,12.87,12.67,12.71,15527600],["2007-04-05",12.68,12.87,12.6,12.86,13956400],["2007-04-09",13.4,13.61,13.13,13.35,52559000],["2007-04-10",13.41,13.54,13.2,13.27,31496400],["2007-04-11",13.26,13.38,13.15,13.19,26197800],["2007-04-12",13.25,13.69,13.24,13.66,30963900],["2007-04-13",13.78,13.79,13.35,13.57,29108700],["2007-04-16",13.6,13.65,13.37,13.52,22926000],["2007-04-17",13.48,13.62,13.41,13.47,15411600],["2007-04-18",13.42,14.13,13.41,13.91,36476900],["2007-04-19",13.91,14.67,13.87,14.28,56775000],["2007-04-20",14.57,14.75,13.68,14.16,51110400],["2007-04-23",14.03,14.23,13.97,14.04,27913800],["2007-04-24",13.76,14.66,13.6,14.57,123830100],["2007-04-25",14.59,14.73,14.4,14.65,38742700],["2007-04-26",14.7,14.7,14.38,14.5,25734500],["2007-04-27",14.33,14.45,14.21,14.32,23396100],["2007-04-30",14.27,14.28,13.81,13.82,20980200],["2007-05-01",13.86,13.96,13.45,13.54,27744200],["2007-05-02",13.62,13.74,13.35,13.63,31601900],["2007-05-03",13.93,14.06,13.65,13.69,23494500],["2007-05-04",13.79,13.8,13.48,13.53,15284100],["2007-05-07",13.58,13.65,13.27,13.28,20101800],["2007-05-08",13.27,13.3,13.0,13.18,25046900],["2007-05-09",13.11,13.59,13.03,13.57,24983300],["2007-05-10",13.48,14.14,13.42,14.05,52887800],["2007-05-11",14.16,14.69,14.1,14.68,43421700],["2007-05-14",14.94,15.43,14.84,15.36,49408800],["2007-05-15",15.55,15.75,15.26,15.4,41447400],["2007-05-16",15.36,15.63,15.17,15.58,28041200],["2007-05-17",15.62,15.95,15.4,15.43,29236300],["2007-05-18",15.54,15.75,15.29,15.59,26442100],["2007-05-21",15.63,15.77,15.39,15.43,24534400],["2007-05-22",15.48,15.6,15.1,15.42,22971600],["2007-05-23",15.31,15.46,15.16,15.21,17842600],["2007-05-24",15.16,15.25,14.81,14.88,20696900],["2007-05-25",15.01,15.03,14.59,14.76,22946000],["2007-05-29",14.97,15.0,14.41,14.6,23393400],["2007-05-30",14.36,14.48,14.22,14.37,19121200],["2007-05-31",14.43,14.43,14.24,14.27,14011200],["2007-06-01",14.3,14.62,14.27,14.31,17752400],["2007-06-04",14.25,14.4,14.11,14.17,19526200],["2007-06-05",14.07,14.15,13.84,13.98,25919700],["2007-06-06",13.86,13.86,13.59,13.63,25617800],["2007-06-07",13.56,14.02,13.56,13.68,34513200],["2007-06-08",13.77,14.17,13.73,14.07,42600900],["2007-06-11",14.12,14.25,13.82,13.91,22635000],["2007-06-12",13.75,14.1,13.73,13.8,25684300],["2007-06-13",13.86,14.05,13.75,13.96,20365200],["2007-06-14",13.97,14.03,13.71,13.78,21391800],["2007-06-15",13.85,13.95,13.53,13.63,24796900],["2007-06-18",13.65,13.65,13.5,13.51,18449200],["2007-06-19",13.48,13.63,13.28,13.57,24860900],["2007-06-20",13.55,13.82,13.51,13.64,31036600],["2007-06-21",13.89,14.88,13.83,14.72,57709500],["2007-06-22",14.69,14.84,14.39,14.57,28412700],["2007-06-25",14.68,14.75,14.2,14.28,21723200],["2007-06-26",14.38,14.44,14.05,14.18,17507600],["2007-06-27",14.09,14.64,14.07,14.58,25102400],["2007-06-28",14.74,14.83,14.49,14.49,18196200],["2007-06-29",14.57,14.61,14.26,14.3,21023600],["2007-07-02",14.26,14.41,14.12,14.36,17224400],["2007-07-03",14.38,14.49,14.24,14.36,7586700],["2007-07-05",14.42,14.45,14.11,14.19,16622700],["2007-07-06",14.24,14.48,14.18,14.39,20035600],["2007-07-09",14.53,14.76,14.42,14.57,19785700],["2007-07-10",14.5,14.65,14.42,14.43,18283600],["2007-07-11",14.46,14.74,14.34,14.65,24004300],["2007-07-12",14.85,15.4,14.65,15.36,40924700],["2007-07-13",15.42,15.5,15.15,15.43,20537200],["2007-07-16",15.45,15.94,15.4,15.72,32994600],["2007-07-17",15.85,15.96,15.61,15.84,25781600],["2007-07-18",15.45,15.66,15.02,15.46,39567000],["2007-07-19",15.68,15.85,15.45,15.78,49401600],["2007-07-20",16.15,16.19,15.41,15.5,42602500],["2007-07-23",15.51,15.65,15.12,15.36,21801000],["2007-07-24",15.23,15.41,15.05,15.21,30927700],["2007-07-25",15.38,15.69,15.26,15.58,39433800],["2007-07-26",15.44,15.61,14.33,14.73,56258900],["2007-07-27",14.76,14.76,13.84,13.87,51121900],["2007-07-30",14.02,14.08,13.56,13.79,28868700],["2007-07-31",13.97,13.99,13.39,13.54,38820700],["2007-08-01",13.48,13.63,13.03,13.41,28455500],["2007-08-02",13.49,13.6,13.3,13.4,20601900],["2007-08-03",13.36,13.43,12.85,12.85,25624100],["2007-08-06",12.91,12.92,12.38,12.77,39626700],["2007-08-07",12.66,12.8,12.38,12.63,27107800],["2007-08-08",12.82,13.6,12.7,13.42,33972500],["2007-08-09",12.9,13.36,12.86,13.08,61830100],["2007-08-10",12.96,13.19,12.77,13.01,26582900],["2007-08-13",13.22,13.22,12.76,12.84,21435200],["2007-08-14",12.87,12.92,12.45,12.54,21886200],["2007-08-15",12.45,12.54,11.85,11.95,47123500],["2007-08-16",11.86,11.9,11.27,11.64,36549800],["2007-08-17",12.04,12.17,11.71,11.89,29195600],["2007-08-20",12.05,12.26,11.84,12.1,23966200],["2007-08-21",12.17,12.26,12.07,12.17,15148200],["2007-08-22",12.25,12.44,11.96,12.01,27556500],["2007-08-23",11.98,12.24,11.82,12.06,24604300],["2007-08-24",12.06,12.13,11.92,12.13,12585800],["2007-08-27",12.08,12.25,11.95,11.98,14464100],["2007-08-28",11.9,12.05,11.66,11.66,14793800],["2007-08-29",11.76,12.32,11.73,12.3,24718800],["2007-08-30",12.13,12.78,12.02,12.42,30309800],["2007-08-31",12.72,13.04,12.56,13.0,27658300],["2007-09-04",13.17,13.44,13.06,13.17,29039800],["2007-09-05",13.15,13.23,12.75,12.9,18668800],["2007-09-06",12.95,13.1,12.75,12.94,12501300],["2007-09-07",12.75,12.81,12.55,12.61,13349800],["2007-09-10",12.92,13.11,12.68,12.94,32134000],["2007-09-11",13.06,13.09,12.86,12.97,20305100],["2007-09-12",12.95,13.13,12.76,12.83,19090300],["2007-09-13",12.91,12.92,12.65,12.73,14591400],["2007-09-14",12.6,12.79,12.57,12.69,12684000],["2007-09-17",12.85,12.96,12.7,12.84,14869000],["2007-09-18",12.92,13.36,12.85,13.3,28627000],["2007-09-19",13.41,13.53,13.01,13.1,28029800],["2007-09-20",13.09,13.52,13.05,13.35,22660400],["2007-09-21",13.43,13.48,13.19,13.24,15336800],["2007-09-24",13.34,13.55,13.25,13.48,28916500],["2007-09-25",13.4,13.9,13.34,13.81,21341200],["2007-09-26",13.9,13.92,13.69,13.75,16308800],["2007-09-27",13.76,13.77,13.22,13.28,29042300],["2007-09-28",13.25,13.39,13.12,13.2,16158400],["2007-10-01",13.25,13.45,13.15,13.23,18374300],["2007-10-02",13.08,13.22,13.0,13.2,19151900],["2007-10-03",12.97,13.29,12.8,13.23,32015100],["2007-10-04",13.26,13.42,13.13,13.35,16187200],["2007-10-05",13.41,13.9,13.37,13.63,21874300],["2007-10-08",13.55,13.84,13.52,13.63,9863100],["2007-10-09",13.67,13.82,13.5,13.79,15169700],["2007-10-10",13.84,14.06,13.69,14.02,32143000],["2007-10-11",14.1,14.23,13.62,13.8,28395300],["2007-10-12",13.71,14.15,13.71,13.94,16004200],["2007-10-15",13.9,14.06,13.81,13.98,13329800],["2007-10-16",13.9,14.24,13.84,13.96,19924600],["2007-10-17",14.37,14.47,13.98,14.11,23021100],["2007-10-18",14.02,14.73,13.95,14.55,43934900],["2007-10-19",14.49,14.5,13.62,13.8,45753200],["2007-10-22",13.6,13.9,13.5,13.75,17900600],["2007-10-23",13.83,13.85,13.52,13.73,14955500],["2007-10-24",13.5,13.58,12.9,13.12,28084300],["2007-10-25",13.22,13.22,12.55,12.75,22462000],["2007-10-26",12.94,13.09,12.76,12.89,12883400],["2007-10-29",12.98,13.15,12.86,12.88,9567600],["2007-10-30",12.9,13.15,12.9,13.0,10554100],["2007-10-31",13.08,13.14,12.95,13.08,10160200],["2007-11-01",12.99,13.04,12.75,12.8,13239100],["2007-11-02",12.96,13.22,12.68,13.17,14414800],["2007-11-05",13.06,13.56,12.96,13.42,21880600],["2007-11-06",13.45,13.8,13.34,13.43,18324100],["2007-11-07",13.14,13.45,13.0,13.01,18291100],["2007-11-08",13.04,13.39,12.05,12.51,28899600],["2007-11-09",12.18,12.65,12.08,12.37,17228600],["2007-11-12",12.32,12.43,11.92,11.95,17279000],["2007-11-13",12.11,12.45,12.01,12.4,14464500],["2007-11-14",12.45,12.57,12.22,12.28,16327500],["2007-11-15",12.24,12.92,12.16,12.7,22450700],["2007-11-16",12.89,13.27,12.35,12.64,28141300],["2007-11-19",12.54,12.61,12.03,12.07,18317700],["2007-11-20",12.17,12.25,11.18,11.28,43147400],["2007-11-21",11.15,11.5,10.52,10.83,34573300],["2007-11-23",11.0,11.02,10.6,10.78,10338800],["2007-11-26",10.83,10.92,10.21,10.27,26668300],["2007-11-27",10.35,10.36,9.8,10.15,37828400],["2007-11-28",10.24,10.49,10.15,10.35,15045700],["2007-11-29",10.34,10.39,10.0,10.14,50739100],["2007-11-30",10.24,10.3,9.65,9.76,35613300],["2007-12-03",9.82,9.9,9.62,9.66,23784900],["2007-12-04",9.6,9.64,9.22,9.25,28688300],["2007-12-05",9.27,9.49,8.83,8.91,70387700],["2007-12-06",8.95,9.13,8.86,9.07,30085200],["2007-12-07",9.08,9.08,8.79,9.05,27084300],["2007-12-10",9.12,9.34,9.05,9.18,23950700],["2007-12-11",9.26,9.53,9.04,9.07,39730000],["2007-12-12",9.24,9.39,8.83,8.97,39039600],["2007-12-13",8.91,9.01,8.42,8.84,45747100],["2007-12-14",8.85,8.85,8.42,8.43,26747600],["2007-12-17",8.4,8.42,7.93,7.95,29907600],["2007-12-18",8.07,8.1,7.62,7.68,39257600],["2007-12-19",7.7,8.04,7.54,7.98,45774200],["2007-12-20",8.1,8.11,7.91,7.97,25323100],["2007-12-21",8.04,8.05,7.66,7.79,26836400],["2007-12-24",7.78,7.88,7.68,7.77,9193800],["2007-12-26",7.81,7.88,7.68,7.77,12431200],["2007-12-27",7.74,7.78,7.51,7.53,16497600],["2007-12-28",7.55,7.58,7.3,7.32,18345200],["2007-12-31",7.26,7.6,7.26,7.5,19668800],["2008-01-02",7.4,7.4,7.02,7.14,46057300],["2008-01-03",7.15,7.18,6.75,6.77,34787400],["2008-01-04",6.64,6.64,6.1,6.25,51476400],["2008-01-07",6.37,6.41,6.02,6.08,32111500],["2008-01-08",6.18,6.38,5.97,6.0,37271600],["2008-01-09",6.06,6.06,5.31,5.53,50976000],["2008-01-10",5.52,6.0,5.42,5.96,55612700],["2008-01-11",6.07,6.44,6.02,6.25,41432000],["2008-01-14",6.48,6.54,6.25,6.41,30007200],["2008-01-15",6.28,6.35,6.01,6.12,30309700],["2008-01-16",5.89,6.91,5.8,6.57,52425800],["2008-01-17",6.7,6.92,6.22,6.34,40337800],["2008-01-18",6.85,7.15,6.8,7.07,60464000],["2008-01-22",6.57,7.09,6.57,6.83,28519600],["2008-01-23",6.65,7.59,6.6,7.56,45996900],["2008-01-24",7.73,7.79,7.43,7.58,33625400],["2008-01-25",7.66,7.78,7.07,7.15,30011500],["2008-01-28",7.1,7.49,6.98,7.46,20428500],["2008-01-29",7.49,7.65,7.25,7.61,20649100],["2008-01-30",7.6,7.75,7.45,7.61,21502100],["2008-01-31",7.5,7.69,7.38,7.59,21174900],["2008-02-01",7.78,8.03,7.6,8.0,26266400],["2008-02-04",8.07,8.08,7.8,7.92,16687900],["2008-02-05",7.77,7.86,7.21,7.21,28511300],["2008-02-06",7.38,7.38,6.68,6.74,29748700],["2008-02-07",6.64,6.76,6.43,6.59,36182400],["2008-02-08",6.58,6.63,6.22,6.34,30758900],["2008-02-11",6.36,6.42,6.23,6.28,23919500],["2008-02-12",6.4,6.61,6.31,6.41,25263700],["2008-02-13",6.49,6.72,6.47,6.7,21779100],["2008-02-14",6.78,6.93,6.52,6.53,20940000],["2008-02-15",6.53,6.61,6.36,6.45,14219400],["2008-02-19",6.64,6.74,6.49,6.5,16220600],["2008-02-20",6.5,6.96,6.5,6.83,22695700],["2008-02-21",6.88,7.18,6.88,6.96,26370300],["2008-02-22",7.03,7.03,6.45,6.71,26522200],["2008-02-25",6.64,6.99,6.64,6.97,17599800],["2008-02-26",6.95,7.19,6.86,7.13,21404800],["2008-02-27",7.05,7.48,6.97,7.28,19430000],["2008-02-28",7.17,7.25,6.91,7.02,17271300],["2008-02-29",6.98,7.34,6.97,7.21,27384500],["2008-03-03",7.21,7.21,6.63,6.76,33104000],["2008-03-04",6.66,6.78,6.38,6.76,31551500],["2008-03-05",6.85,7.04,6.75,6.84,22641800],["2008-03-06",6.85,6.85,6.45,6.49,21429400],["2008-03-07",6.44,6.75,6.31,6.49,28821800],["2008-03-10",6.6,6.6,6.13,6.16,19869900],["2008-03-11",6.28,6.49,6.13,6.48,25491000],["2008-03-12",6.49,6.65,6.31,6.43,19031000],["2008-03-13",6.33,6.78,6.31,6.73,23734900],["2008-03-14",6.83,6.83,6.35,6.38,25336000],["2008-03-17",6.21,6.41,6.16,6.34,19283500],["2008-03-18",6.43,6.54,6.27,6.39,21990800],["2008-03-19",6.43,6.45,6.11,6.15,19822600],["2008-03-20",6.11,6.22,6.07,6.11,25882800],["2008-03-24",6.2,6.34,6.13,6.21,18015700],["2008-03-25",6.29,6.34,6.15,6.3,16347100],["2008-03-26",6.27,6.3,6.12,6.22,16266700],["2008-03-27",6.33,6.33,6.16,6.16,11456800],["2008-03-28",6.22,6.22,5.76,5.91,35744400],["2008-03-31",5.82,6.02,5.78,5.89,18961800],["2008-04-01",5.93,6.11,5.89,6.07,16203300],["2008-04-02",6.08,6.37,6.08,6.19,30141100],["2008-04-03",6.16,6.29,6.15,6.26,39533000],["2008-04-04",6.24,6.33,6.16,6.23,21184100],["2008-04-07",6.31,6.47,6.27,6.34,25995100],["2008-04-08",6.11,6.18,5.95,6.03,61778900],["2008-04-09",6.09,6.3,5.98,6.26,26884100],["2008-04-10",6.27,6.48,6.23,6.27,21680200],["2008-04-11",6.21,6.29,5.97,6.01,22158500],["2008-04-14",6.06,6.09,5.83,5.86,19333100],["2008-04-15",5.91,5.91,5.61,5.78,22744000],["2008-04-16",5.93,6.17,5.83,6.07,26678700],["2008-04-17",6.06,6.3,6.0,6.19,23814600],["2008-04-18",6.38,6.39,5.98,6.11,34375600],["2008-04-21",6.1,6.14,5.95,6.14,14601100],["2008-04-22",6.14,6.14,5.93,5.96,14770500],["2008-04-23",6.03,6.07,5.86,5.92,23275900],["2008-04-24",5.94,6.13,5.83,6.03,20086700],["2008-04-25",6.09,6.1,5.93,6.06,11075600],["2008-04-28",6.06,6.11,6.0,6.0,8014900],["2008-04-29",5.98,6.07,5.95,6.02,10695600],["2008-04-30",6.04,6.07,5.93,5.96,14029700],["2008-05-01",5.98,6.29,5.97,6.22,19591800],["2008-05-02",6.28,6.34,6.09,6.16,16102500],["2008-05-05",6.16,6.59,6.11,6.53,41539000],["2008-05-06",6.45,7.41,6.44,7.12,75533800],["2008-05-07",7.15,7.27,6.86,6.91,26791200],["2008-05-08",6.99,7.24,6.67,6.93,30371400],["2008-05-09",6.9,7.06,6.73,6.94,15496100],["2008-05-12",6.97,7.3,6.97,7.16,24085800],["2008-05-13",7.19,7.32,7.11,7.19,15153600],["2008-05-14",7.26,7.42,7.1,7.16,24836900],["2008-05-15",7.17,7.42,7.16,7.41,16955600],["2008-05-16",7.48,7.48,7.17,7.26,18008000],["2008-05-19",7.31,7.48,7.06,7.1,23527700],["2008-05-20",7.07,7.23,7.0,7.12,18484100],["2008-05-21",7.16,7.26,7.05,7.08,13446400],["2008-05-22",7.16,7.19,7.01,7.07,11537300],["2008-05-23",7.02,7.06,6.76,6.88,13377900],["2008-05-27",6.91,7.0,6.79,6.92,13114700],["2008-05-28",7.01,7.07,6.74,6.82,18159000],["2008-05-29",6.82,6.9,6.75,6.77,12623100],["2008-05-30",6.86,6.95,6.71,6.88,20871900],["2008-06-02",6.88,6.88,6.74,6.8,10823700],["2008-06-03",6.84,6.87,6.72,6.81,15573200],["2008-06-04",6.85,7.3,6.81,7.19,33424100],["2008-06-05",7.31,7.79,7.29,7.78,40481900],["2008-06-06",7.69,7.7,7.42,7.43,29842400],["2008-06-09",7.57,7.98,7.44,7.68,26738500],["2008-06-10",7.58,7.65,7.38,7.43,23476600],["2008-06-11",7.43,7.43,6.92,6.96,26590500],["2008-06-12",7.09,7.36,7.09,7.14,22173500],["2008-06-13",7.23,7.55,7.23,7.52,19410900],["2008-06-16",7.47,7.77,7.41,7.71,18112000],["2008-06-17",7.88,7.94,7.58,7.72,24980400],["2008-06-18",7.66,7.7,7.27,7.29,22951700],["2008-06-19",7.33,7.4,7.02,7.33,20543400],["2008-06-20",7.24,7.25,6.96,6.99,22395100],["2008-06-23",7.13,7.17,6.51,6.55,29666900],["2008-06-24",6.49,6.49,6.22,6.24,37493200],["2008-06-25",6.36,6.58,6.33,6.43,26964400],["2008-06-26",6.33,6.33,6.0,6.13,29126600],["2008-06-27",6.15,6.22,5.85,5.95,23612700],["2008-06-30",6.01,6.04,5.67,5.83,27347200],["2008-07-01",5.71,5.82,5.4,5.65,32866100],["2008-07-02",5.77,5.84,5.42,5.44,24019300],["2008-07-03",5.48,5.55,5.01,5.3,24320100],["2008-07-07",5.47,5.67,5.22,5.38,25813600],["2008-07-08",5.38,5.54,5.29,5.53,29246700],["2008-07-09",5.55,5.59,5.01,5.06,35716600],["2008-07-10",5.11,5.12,4.75,4.96,45743800],["2008-07-11",4.75,4.93,4.6,4.84,29950700],["2008-07-14",4.92,4.96,4.72,4.82,22365600],["2008-07-15",4.68,4.88,4.53,4.72,26935200],["2008-07-16",4.9,5.09,4.68,5.06,24060400],["2008-07-17",5.25,5.32,4.82,5.3,36053000],["2008-07-18",4.91,5.0,4.58,4.65,58910400],["2008-07-21",4.73,4.75,4.56,4.59,23296600],["2008-07-22",4.52,4.59,4.32,4.41,29393200],["2008-07-23",4.45,4.69,4.44,4.67,22668800],["2008-07-24",4.68,4.73,4.33,4.37,18573400],["2008-07-25",4.42,4.44,4.27,4.36,14936100],["2008-07-28",4.38,4.39,4.18,4.19,17167400],["2008-07-29",4.2,4.25,4.11,4.21,18722200],["2008-07-30",4.28,4.28,4.11,4.23,18972800],["2008-07-31",4.18,4.37,4.13,4.21,14905700],["2008-08-01",4.26,4.32,4.05,4.28,25928000],["2008-08-04",4.31,4.52,4.29,4.48,15988400],["2008-08-05",4.62,4.65,4.47,4.6,14193300],["2008-08-06",4.62,4.8,4.48,4.8,14528300],["2008-08-07",4.71,5.17,4.66,5.03,32592600],["2008-08-08",5.19,5.26,5.05,5.13,22304100],["2008-08-11",5.1,5.2,5.03,5.11,15651300],["2008-08-12",5.2,5.35,5.12,5.21,30836400],["2008-08-13",5.2,5.23,5.0,5.15,19108700],["2008-08-14",5.15,5.37,5.14,5.3,18960500],["2008-08-15",5.37,5.87,5.25,5.64,33367500],["2008-08-18",5.7,5.91,5.58,5.91,36912300],["2008-08-19",5.72,5.9,5.54,5.58,21242000],["2008-08-20",5.7,5.85,5.52,5.7,20661800],["2008-08-21",5.58,5.82,5.54,5.76,14840600],["2008-08-22",5.88,6.0,5.7,5.81,16999300],["2008-08-25",5.93,6.18,5.82,5.93,24523700],["2008-08-26",5.98,6.02,5.87,5.93,17470900],["2008-08-27",5.91,6.14,5.9,6.07,14544200],["2008-08-28",6.14,6.25,6.1,6.25,11440500],["2008-08-29",6.14,6.35,6.1,6.29,16257000],["2008-09-02",6.37,6.47,6.15,6.34,25162700],["2008-09-03",6.34,6.45,6.07,6.15,24977100],["2008-09-04",6.12,6.18,5.77,5.84,24817600],["2008-09-05",5.63,5.99,5.34,5.96,23031100],["2008-09-08",6.23,6.3,5.93,6.07,19520700],["2008-09-09",6.07,6.1,5.62,5.77,21407100],["2008-09-10",5.82,5.88,5.61,5.78,15144100],["2008-09-11",5.61,5.85,5.51,5.71,17954900],["2008-09-12",5.7,5.84,5.61,5.75,22589800],["2008-09-15",5.31,5.63,5.18,5.18,16281500],["2008-09-16",4.96,5.27,4.8,5.26,24720700],["2008-09-17",5.13,5.29,4.85,4.9,25876500],["2008-09-18",4.98,5.39,4.8,5.3,31008100],["2008-09-19",5.63,5.68,5.23,5.42,21878300],["2008-09-22",5.4,5.42,4.96,4.99,14714600],["2008-09-23",5.05,5.17,4.89,4.94,21576000],["2008-09-24",5.03,5.05,4.85,4.88,13284500],["2008-09-25",4.95,5.29,4.91,5.23,26068000],["2008-09-26",5.01,5.21,4.96,5.16,19265300],["2008-09-29",5.0,6.0,3.0,4.29,32847400],["2008-09-30",4.49,5.25,4.22,5.25,18799700],["2008-10-01",4.55,5.0,4.53,4.74,27342200],["2008-10-02",4.6,4.85,4.13,4.14,24978500],["2008-10-03",4.32,4.81,4.21,4.53,38166900],["2008-10-06",4.26,4.36,4.01,4.23,26603100],["2008-10-07",5.27,5.56,4.23,4.59,79681000],["2008-10-08",4.45,4.74,3.99,4.05,46034100],["2008-10-09",4.22,4.44,4.04,4.04,29086700],["2008-10-10",3.85,4.3,3.51,3.81,32994400],["2008-10-13",4.24,4.25,3.91,4.21,16132000],["2008-10-14",4.5,4.52,4.15,4.27,27700900],["2008-10-15",4.27,4.27,3.91,3.91,23157300],["2008-10-16",4.01,4.23,3.65,4.12,29123000],["2008-10-17",4.4,4.52,4.09,4.21,38905700],["2008-10-20",4.25,4.31,4.0,4.11,22553800],["2008-10-21",4.03,4.08,3.88,3.91,13700000],["2008-10-22",3.86,3.91,3.59,3.62,15952100],["2008-10-23",3.62,3.68,3.2,3.28,23892400],["2008-10-24",2.91,3.19,2.78,3.03,25578500],["2008-10-27",2.96,3.02,2.84,2.94,16610800],["2008-10-28",3.13,3.14,2.65,2.84,24929700],["2008-10-29",3.0,3.15,2.86,2.98,19945100],["2008-10-30",3.2,3.59,3.15,3.56,24332400],["2008-10-31",3.4,3.71,3.36,3.5,16621000],["2008-11-03",3.59,3.87,3.54,3.61,17845500],["2008-11-04",3.82,3.84,3.6,3.8,20869800],["2008-11-05",3.68,3.79,3.54,3.55,13392200],["2008-11-06",3.47,3.5,3.09,3.17,20675900],["2008-11-07",3.25,3.41,3.06,3.16,15559700],["2008-11-10",3.29,3.29,3.01,3.04,8325700],["2008-11-11",3.01,3.06,2.83,2.96,10508400],["2008-11-12",2.87,2.89,2.57,2.57,20544700],["2008-11-13",2.71,2.75,2.3,2.7,28108000],["2008-11-14",2.65,2.66,2.37,2.43,23803200],["2008-11-17",2.5,2.65,2.47,2.5,14343200],["2008-11-18",2.68,2.69,2.4,2.5,13315000],["2008-11-19",2.51,2.54,2.11,2.12,17241900],["2008-11-20",2.1,2.15,1.88,1.91,22740900],["2008-11-21",1.99,2.02,1.62,1.82,22929400],["2008-11-24",1.9,1.94,1.75,1.86,22659000],["2008-11-25",1.92,1.96,1.78,1.8,16334500],["2008-11-26",1.85,2.17,1.8,2.13,23960300],["2008-11-28",2.2,2.37,2.15,2.36,8941900],["2008-12-01",2.31,2.33,1.98,2.0,17178500],["2008-12-02",2.1,2.15,1.96,2.03,13839600],["2008-12-03",1.95,2.37,1.92,2.2,31256100],["2008-12-04",2.0,2.35,1.92,2.08,32670700],["2008-12-05",2.05,2.22,2.0,2.13,18831200],["2008-12-08",2.25,2.3,2.02,2.1,22646800],["2008-12-09",2.05,2.29,2.01,2.27,22851700],["2008-12-10",2.27,2.3,2.19,2.2,11249400],["2008-12-11",2.17,2.28,2.1,2.2,10983700],["2008-12-12",2.11,2.32,2.05,2.28,14410300],["2008-12-15",2.26,2.35,2.15,2.21,6394000],["2008-12-16",2.28,2.28,2.15,2.25,10886700],["2008-12-17",2.21,2.3,2.18,2.29,8320600],["2008-12-18",2.26,2.34,2.2,2.23,12656000],["2008-12-19",2.33,2.33,2.18,2.27,13520700],["2008-12-22",2.26,2.26,1.93,2.02,16351900],["2008-12-23",2.07,2.08,1.95,1.96,10138300],["2008-12-24",1.98,2.03,1.97,1.99,2912200],["2008-12-26",2.1,2.21,2.04,2.18,9514300],["2008-12-29",2.26,2.27,2.06,2.1,10998500],["2008-12-30",2.13,2.21,2.1,2.21,10266000],["2008-12-31",2.2,2.2,2.11,2.16,10226500],["2009-01-02",2.19,2.43,2.17,2.38,13832100],["2009-01-05",2.37,2.68,2.35,2.67,19326900],["2009-01-06",2.75,2.85,2.55,2.78,23860000],["2009-01-07",2.72,2.72,2.55,2.66,14026300],["2009-01-08",2.64,2.74,2.51,2.74,13413000],["2009-01-09",2.79,2.83,2.63,2.69,9733000],["2009-01-12",2.69,2.69,2.45,2.52,13085600],["2009-01-13",2.42,2.47,2.3,2.38,21157100],["2009-01-14",2.29,2.3,2.11,2.15,14821600],["2009-01-15",2.15,2.3,2.05,2.26,16022500],["2009-01-16",2.32,2.4,2.2,2.29,15182600],["2009-01-20",2.23,2.29,2.0,2.0,12983200],["2009-01-21",2.05,2.25,2.03,2.25,11915800],["2009-01-22",2.15,2.18,1.97,2.02,21451500],["2009-01-23",1.86,2.23,1.86,2.07,26600900],["2009-01-26",2.08,2.14,2.0,2.01,15745800],["2009-01-27",2.06,2.19,2.04,2.14,12903300],["2009-01-28",2.23,2.45,2.17,2.35,19551900],["2009-01-29",2.29,2.29,2.18,2.2,8305000],["2009-01-30",2.22,2.29,2.16,2.19,11034900],["2009-02-02",2.15,2.22,2.07,2.15,8110300],["2009-02-03",2.16,2.23,2.11,2.21,8594900],["2009-02-04",2.22,2.51,2.15,2.27,15475300],["2009-02-05",2.26,2.44,2.21,2.36,17011600],["2009-02-06",2.42,2.47,2.33,2.41,12613400],["2009-02-09",2.36,2.41,2.33,2.36,9916600],["2009-02-10",2.36,2.4,2.0,2.11,24515200],["2009-02-11",2.16,2.21,2.09,2.15,11796000],["2009-02-12",2.18,2.3,2.11,2.28,12085200],["2009-02-13",2.3,2.46,2.25,2.42,15057900],["2009-02-17",2.3,2.4,2.28,2.37,15592900],["2009-02-18",2.35,2.5,2.12,2.2,18635200],["2009-02-19",2.3,2.3,2.11,2.12,12271700],["2009-02-20",2.07,2.13,2.0,2.03,12688400],["2009-02-23",2.09,2.09,2.01,2.02,10436500],["2009-02-24",2.05,2.18,2.02,2.12,12778200],["2009-02-25",2.13,2.28,2.07,2.22,13086400],["2009-02-26",2.26,2.28,2.09,2.09,11036900],["2009-02-27",2.08,2.2,2.05,2.18,14342300],["2009-03-02",2.13,2.21,2.01,2.01,15337400],["2009-03-03",2.14,2.19,2.07,2.07,18596000],["2009-03-04",2.15,2.33,2.14,2.3,21183500],["2009-03-05",2.21,2.3,2.14,2.16,10533400],["2009-03-06",2.19,2.22,2.09,2.14,9510200],["2009-03-09",2.11,2.26,2.1,2.14,9490200],["2009-03-10",2.21,2.35,2.19,2.32,14926500],["2009-03-11",2.33,2.35,2.25,2.31,11985800],["2009-03-12",2.3,2.44,2.27,2.4,14596600],["2009-03-13",2.39,2.6,2.35,2.52,14898000],["2009-03-16",2.51,2.72,2.44,2.48,22781100],["2009-03-17",2.48,2.88,2.43,2.76,22838600],["2009-03-18",2.76,2.97,2.73,2.97,14552600],["2009-03-19",3.04,3.19,2.84,2.96,18551600],["2009-03-20",2.97,3.1,2.67,2.67,17890400],["2009-03-23",2.87,3.03,2.83,3.02,13723500],["2009-03-24",2.96,3.2,2.88,3.14,19895300],["2009-03-25",3.21,3.78,2.93,3.17,33607200],["2009-03-26",3.3,3.59,3.21,3.56,24274900],["2009-03-27",3.43,3.55,3.35,3.37,11206300],["2009-03-30",3.2,3.29,3.1,3.19,12112600],["2009-03-31",3.31,3.36,3.04,3.05,20773500],["2009-04-01",2.98,3.21,2.92,3.02,31558500],["2009-04-02",3.19,3.25,3.04,3.16,22516700],["2009-04-03",3.13,3.43,3.07,3.43,16140300],["2009-04-06",3.3,3.56,3.25,3.53,15234800],["2009-04-07",3.41,3.49,3.39,3.44,11663000],["2009-04-08",3.5,3.73,3.43,3.68,16869600],["2009-04-09",3.78,3.92,3.68,3.75,19026000],["2009-04-13",3.75,3.78,3.54,3.61,16038600],["2009-04-14",3.59,3.85,3.53,3.63,14713800],["2009-04-15",3.53,3.59,3.32,3.44,15601300],["2009-04-16",3.52,3.6,3.47,3.57,10120800],["2009-04-17",3.58,3.6,3.49,3.56,12224300],["2009-04-20",3.43,3.45,3.26,3.31,10502200],["2009-04-21",3.23,3.36,3.2,3.36,14244500],["2009-04-22",3.2,3.45,3.17,3.33,23887100],["2009-04-23",3.37,3.55,3.26,3.53,18621700],["2009-04-24",3.55,3.75,3.48,3.51,18536800],["2009-04-27",3.43,3.61,3.42,3.47,11960900],["2009-04-28",3.41,3.55,3.35,3.41,12108800],["2009-04-29",3.4,3.56,3.38,3.51,11546300],["2009-04-30",3.55,3.73,3.53,3.61,18194700],["2009-05-01",3.55,3.9,3.55,3.82,16236600],["2009-05-04",3.9,4.3,3.83,4.26,21256400],["2009-05-05",4.36,4.39,4.11,4.32,16369800],["2009-05-06",4.45,4.45,4.12,4.31,15076500],["2009-05-07",4.22,4.35,3.91,4.01,23408000],["2009-05-08",4.12,4.15,3.84,3.93,14316100],["2009-05-11",3.9,4.37,3.87,4.22,25404600],["2009-05-12",4.41,4.5,4.13,4.35,29756700],["2009-05-13",4.36,4.67,4.33,4.38,35483300],["2009-05-14",4.35,4.57,4.07,4.24,33859900],["2009-05-15",4.26,4.37,3.93,4.01,30105100],["2009-05-18",4.19,4.25,4.06,4.14,19665800],["2009-05-19",4.3,4.5,4.24,4.39,23196000],["2009-05-20",4.57,4.76,4.44,4.5,25214100],["2009-05-21",4.45,4.46,4.25,4.34,14492200],["2009-05-22",4.43,4.43,4.25,4.26,8274300],["2009-05-26",4.26,4.57,4.23,4.53,16094300],["2009-05-27",4.57,4.8,4.55,4.71,21512600],["2009-05-28",4.75,4.84,4.54,4.7,18383900],["2009-05-29",4.71,4.78,4.38,4.54,24539700],["2009-06-01",4.69,4.9,4.64,4.73,26633200],["2009-06-02",4.68,4.7,4.55,4.56,24950700],["2009-06-03",4.55,4.6,4.34,4.48,19087100],["2009-06-04",4.57,4.74,4.54,4.65,19728300],["2009-06-05",4.84,4.87,4.61,4.63,18775200],["2009-06-08",4.58,4.67,4.5,4.61,12342400],["2009-06-09",4.7,4.8,4.68,4.75,18767500],["2009-06-10",4.81,4.86,4.7,4.82,18322600],["2009-06-11",4.83,4.87,4.68,4.7,15847200],["2009-06-12",4.75,4.79,4.33,4.47,39939500],["2009-06-15",4.39,4.45,4.21,4.26,27471700],["2009-06-16",4.3,4.35,4.1,4.13,27530400],["2009-06-17",4.13,4.17,3.86,4.08,32809400],["2009-06-18",4.03,4.07,3.81,3.85,29208700],["2009-06-19",3.92,3.98,3.86,3.87,20840700],["2009-06-22",3.84,3.86,3.61,3.62,21564900],["2009-06-23",3.67,3.69,3.43,3.55,21411900],["2009-06-24",3.63,3.78,3.6,3.66,19674200],["2009-06-25",3.62,3.68,3.53,3.64,14595100],["2009-06-26",3.69,3.71,3.62,3.62,16782600],["2009-06-29",3.72,3.78,3.65,3.72,14889100],["2009-06-30",3.77,3.98,3.74,3.87,24129800],["2009-07-01",3.93,4.05,3.88,3.91,25970300],["2009-07-02",3.84,3.89,3.76,3.78,13415300],["2009-07-06",3.74,3.77,3.5,3.55,26785900],["2009-07-07",3.63,3.63,3.35,3.43,20511800],["2009-07-08",3.43,3.49,3.22,3.36,32725000],["2009-07-09",3.43,3.56,3.38,3.48,19995600],["2009-07-10",3.43,3.56,3.42,3.49,13017100],["2009-07-13",3.53,3.6,3.36,3.56,15494800],["2009-07-14",3.59,3.61,3.49,3.55,14482300],["2009-07-15",3.8,3.97,3.8,3.86,35985700],["2009-07-16",3.9,3.95,3.76,3.92,18804500],["2009-07-17",3.95,4.0,3.89,4.0,15920000],["2009-07-20",4.03,4.18,4.0,4.17,30769400],["2009-07-21",4.25,4.25,3.95,4.08,47575700],["2009-07-22",3.54,3.64,3.41,3.55,66623200],["2009-07-23",3.54,3.6,3.49,3.59,26307900],["2009-07-24",3.56,3.81,3.54,3.77,25206600],["2009-07-27",3.82,3.84,3.71,3.8,15781300],["2009-07-28",3.77,3.81,3.7,3.77,15661700],["2009-07-29",3.77,3.79,3.65,3.71,18382700],["2009-07-30",3.78,3.81,3.65,3.66,20841900],["2009-07-31",3.66,3.73,3.65,3.66,14282400],["2009-08-03",3.75,3.78,3.7,3.74,12875200],["2009-08-04",3.75,3.85,3.68,3.76,20095900],["2009-08-05",3.77,3.79,3.7,3.75,12174500],["2009-08-06",3.75,3.79,3.66,3.71,11660200],["2009-08-07",3.77,3.77,3.66,3.7,12259500],["2009-08-10",3.71,3.71,3.65,3.68,10704400],["2009-08-11",3.68,3.69,3.55,3.59,12670300],["2009-08-12",3.6,3.63,3.56,3.59,13465300],["2009-08-13",3.61,3.71,3.52,3.68,22048000],["2009-08-14",3.66,3.76,3.59,3.69,23177600],["2009-08-17",3.55,3.61,3.52,3.55,15706400],["2009-08-18",3.55,3.58,3.49,3.56,23269700],["2009-08-19",3.49,3.53,3.47,3.52,10937500],["2009-08-20",3.53,3.55,3.49,3.52,6528900],["2009-08-21",3.53,3.71,3.51,3.7,20133600],["2009-08-24",3.93,4.1,3.88,4.0,49755000],["2009-08-25",4.13,4.14,4.02,4.02,28065000],["2009-08-26",4.03,4.08,4.0,4.06,20686200],["2009-08-27",4.04,4.26,4.0,4.23,26139300],["2009-08-28",4.45,4.55,4.3,4.47,41971900],["2009-08-31",4.32,4.38,4.23,4.36,22133900],["2009-09-01",4.36,4.57,4.18,4.22,32602600],["2009-09-02",4.19,4.33,4.13,4.28,19010800],["2009-09-03",4.39,4.56,4.35,4.53,33180600],["2009-09-04",4.55,4.56,4.38,4.53,19622500],["2009-09-08",4.6,5.24,4.57,5.19,73355000],["2009-09-09",5.15,5.3,5.0,5.2,44410400],["2009-09-10",5.29,5.45,5.2,5.38,39108400],["2009-09-11",5.49,5.75,5.45,5.68,48505700],["2009-09-14",5.62,5.78,5.51,5.72,27629100],["2009-09-15",5.77,5.94,5.72,5.88,26757300],["2009-09-16",5.85,5.87,5.57,5.69,43399700],["2009-09-17",5.69,5.78,5.55,5.67,38169500],["2009-09-18",5.74,5.75,5.43,5.7,34251800],["2009-09-21",5.57,5.89,5.56,5.81,26292700],["2009-09-22",5.91,6.3,5.84,6.08,39994300],["2009-09-23",6.18,6.28,6.0,6.02,34479800],["2009-09-24",6.06,6.09,5.57,5.66,36318200],["2009-09-25",5.52,5.83,5.51,5.83,29820800],["2009-09-28",5.87,6.06,5.79,5.94,20247100],["2009-09-29",5.85,6.1,5.72,5.78,31086500],["2009-09-30",5.8,5.85,5.59,5.66,37557200],["2009-10-01",5.62,5.65,5.27,5.39,42759500],["2009-10-02",5.22,5.45,5.05,5.31,31821800],["2009-10-05",5.15,5.63,5.12,5.54,29232100],["2009-10-06",5.67,5.78,5.53,5.64,21908400],["2009-10-07",5.66,5.69,5.52,5.54,16911100],["2009-10-08",5.58,5.67,5.46,5.51,20299300],["2009-10-09",5.51,5.9,5.51,5.88,27325500],["2009-10-12",6.13,6.29,6.08,6.14,38595800],["2009-10-13",6.21,6.22,6.06,6.08,29647100],["2009-10-14",6.31,6.36,6.16,6.25,32294400],["2009-10-15",6.21,6.23,6.05,6.19,37778500],["2009-10-16",5.89,5.94,5.65,5.74,62203100],["2009-10-19",5.78,5.89,5.68,5.87,20547600],["2009-10-20",5.94,6.18,5.92,5.98,35580300],["2009-10-21",5.89,6.07,5.7,5.77,27058800],["2009-10-22",5.76,5.87,5.61,5.83,21176900],["2009-10-23",5.93,5.93,5.52,5.6,26662900],["2009-10-26",5.62,5.71,5.34,5.42,26803400],["2009-10-27",5.42,5.47,5.07,5.15,31030200],["2009-10-28",4.98,5.02,4.75,4.85,30672900],["2009-10-29",4.95,5.1,4.9,4.93,27195300],["2009-10-30",4.98,4.98,4.55,4.6,31600900],["2009-11-02",4.68,4.78,4.44,4.6,23885000],["2009-11-03",4.49,4.65,4.33,4.64,23046700],["2009-11-04",4.71,4.88,4.67,4.69,25223500],["2009-11-05",4.81,4.86,4.72,4.83,14731100],["2009-11-06",4.84,5.05,4.79,5.04,20953200],["2009-11-09",5.12,5.24,5.1,5.21,15821100],["2009-11-10",5.2,5.31,5.07,5.14,16308400],["2009-11-11",5.23,5.35,5.2,5.32,24533200],["2009-11-12",6.64,6.73,6.35,6.48,163101700],["2009-11-13",6.26,6.56,6.17,6.53,68140400],["2009-11-16",6.56,6.7,6.32,6.43,48798900],["2009-11-17",6.37,6.64,6.35,6.62,26734100],["2009-11-18",6.71,7.33,6.7,7.32,79142400],["2009-11-19",7.2,7.3,6.78,7.05,65901400],["2009-11-20",6.9,7.0,6.8,6.95,28226700],["2009-11-23",7.03,7.15,6.94,7.0,29284300],["2009-11-24",7.01,7.07,6.83,6.95,18549700],["2009-11-25",7.01,7.12,6.97,7.11,16390300],["2009-11-27",6.69,7.0,6.68,6.85,16185100],["2009-11-30",6.9,7.01,6.78,7.01,19388300],["2009-12-01",7.11,7.25,7.01,7.2,23136400],["2009-12-02",7.21,7.5,7.21,7.3,26906700],["2009-12-03",7.37,8.23,7.36,8.03,69019800],["2009-12-04",8.09,8.25,7.65,7.86,43885500],["2009-12-07",8.25,8.61,8.23,8.52,45635400],["2009-12-08",8.43,8.82,8.34,8.67,41620000],["2009-12-09",8.81,8.87,8.55,8.71,30324700],["2009-12-10",8.82,8.9,8.57,8.58,26101900],["2009-12-11",8.61,8.69,8.43,8.64,20052900],["2009-12-14",8.81,8.84,8.58,8.68,24243900],["2009-12-15",8.65,9.08,8.57,8.82,30510200],["2009-12-16",9.14,9.39,8.82,9.15,43161900],["2009-12-17",9.03,9.3,9.0,9.12,19954300],["2009-12-18",9.0,9.12,8.93,9.05,15956300],["2009-12-21",9.09,9.59,9.01,9.53,30422500],["2009-12-22",9.55,9.76,9.29,9.43,26229900],["2009-12-23",9.45,9.69,9.42,9.67,19547900],["2009-12-24",9.79,9.95,9.78,9.91,11332000],["2009-12-28",9.97,10.04,9.71,9.83,17266400],["2009-12-29",9.81,9.91,9.44,9.75,20986000],["2009-12-30",9.63,9.83,9.58,9.72,14407600],["2009-12-31",9.75,9.77,9.63,9.68,9396500],["2010-01-04",9.79,9.9,9.68,9.7,18748700],["2010-01-05",9.71,9.9,9.68,9.71,22145700],["2010-01-06",9.68,9.76,9.55,9.57,18643400],["2010-01-07",9.51,9.55,9.18,9.47,26806800],["2010-01-08",9.37,9.47,9.29,9.43,13752800],["2010-01-11",9.38,9.44,9.08,9.14,23700100],["2010-01-12",8.89,8.92,8.52,8.65,33387100],["2010-01-13",8.71,9.2,8.55,9.15,32741900],["2010-01-14",9.18,9.26,8.92,9.0,22556600],["2010-01-15",9.13,9.19,8.8,8.84,34336600],["2010-01-19",8.84,9.21,8.84,9.01,24866200],["2010-01-20",8.98,9.0,8.76,8.87,22813600],["2010-01-21",9.01,9.1,8.77,8.99,37888700],["2010-01-22",8.55,8.56,7.82,7.88,69136400],["2010-01-25",8.01,8.14,7.93,8.07,20560000],["2010-01-26",8.03,8.19,7.93,8.09,20946600],["2010-01-27",8.03,8.22,7.91,8.19,26832700],["2010-01-28",8.24,8.25,7.71,7.88,32084100],["2010-01-29",8.01,8.1,7.3,7.46,37457700],["2010-02-01",7.61,7.98,7.53,7.98,25476400],["2010-02-02",7.74,7.96,7.72,7.91,21110900],["2010-02-03",7.83,7.96,7.76,7.81,14521900],["2010-02-04",7.64,7.65,7.1,7.19,33172200],["2010-02-05",7.13,7.37,6.98,7.35,28808300],["2010-02-08",7.38,7.62,7.28,7.42,24304200],["2010-02-09",7.59,7.64,7.42,7.54,19978100],["2010-02-10",7.47,7.71,7.45,7.64,17269400],["2010-02-11",7.67,7.9,7.6,7.84,14973100],["2010-02-12",7.71,8.0,7.65,7.87,21788000],["2010-02-16",7.91,8.14,7.87,8.06,13579100],["2010-02-17",8.11,8.2,7.94,8.03,12019200],["2010-02-18",7.98,8.08,7.87,7.95,14677000],["2010-02-19",7.82,7.99,7.82,7.93,8107300],["2010-02-22",7.96,8.0,7.83,7.9,9708700],["2010-02-23",7.91,7.94,7.69,7.79,15566700],["2010-02-24",7.78,8.1,7.77,8.05,16543800],["2010-02-25",7.88,7.89,7.62,7.89,20955600],["2010-02-26",7.83,7.96,7.68,7.91,17085200],["2010-03-01",7.94,8.25,7.94,8.21,14856000],["2010-03-02",8.33,8.6,8.29,8.38,25506100],["2010-03-03",8.44,8.55,8.28,8.35,14260800],["2010-03-04",8.37,8.5,8.28,8.5,14448000],["2010-03-05",8.55,8.7,8.48,8.61,14826400],["2010-03-08",8.66,8.69,8.51,8.64,12760000],["2010-03-09",8.5,8.69,8.43,8.63,17664900],["2010-03-10",8.6,9.09,8.59,8.92,23426900],["2010-03-11",8.91,9.0,8.74,8.95,15977800],["2010-03-12",9.04,9.04,8.9,8.93,12802500],["2010-03-15",8.88,8.95,8.8,8.92,11428900],["2010-03-16",8.95,9.42,8.94,9.4,25356300],["2010-03-17",9.47,9.74,9.42,9.67,23574800],["2010-03-18",9.62,9.66,9.26,9.39,17772300],["2010-03-19",9.11,9.41,9.1,9.11,15938000],["2010-03-22",8.91,9.32,8.79,9.31,15101100],["2010-03-23",9.34,9.49,9.26,9.45,10623200],["2010-03-24",9.38,9.38,9.2,9.23,12096100],["2010-03-25",9.35,9.44,9.02,9.03,15824100],["2010-03-26",9.11,9.19,8.91,9.02,12158100],["2010-03-29",9.08,9.2,9.06,9.11,9621900],["2010-03-30",9.21,9.28,9.09,9.27,13451600],["2010-03-31",9.15,9.44,9.13,9.27,12850100],["2010-04-01",9.34,9.49,9.22,9.37,11757400],["2010-04-05",9.47,9.54,9.42,9.53,10467800],["2010-04-06",9.44,9.49,9.18,9.35,18738400],["2010-04-07",9.38,9.83,9.25,9.66,29125500],["2010-04-08",9.63,9.63,9.33,9.42,21494000],["2010-04-09",9.49,9.58,9.28,9.3,24207600],["2010-04-12",9.37,9.53,9.35,9.42,16578500],["2010-04-13",9.42,9.59,9.35,9.56,15125200],["2010-04-14",9.82,9.97,9.71,9.89,29201400],["2010-04-15",9.97,10.24,9.9,10.16,55096500],["2010-04-16",9.78,9.9,9.37,9.81,67757600],["2010-04-19",9.73,9.84,9.29,9.58,27868200],["2010-04-20",9.74,9.81,9.63,9.77,21244700],["2010-04-21",9.8,9.91,9.49,9.78,28651400],["2010-04-22",9.57,9.9,9.45,9.86,22389600],["2010-04-23",9.81,9.85,9.61,9.76,18841700],["2010-04-26",9.8,10.15,9.7,9.97,24335500],["2010-04-27",9.84,10.06,9.53,9.58,27169000],["2010-04-28",9.69,9.8,9.35,9.55,23028300],["2010-04-29",9.7,9.78,9.59,9.72,14350400],["2010-04-30",9.72,9.72,9.06,9.07,37974900],["2010-05-03",9.18,9.38,9.02,9.29,27504700],["2010-05-04",9.08,9.08,8.54,8.68,46482500],["2010-05-05",8.44,8.88,8.35,8.58,36757300],["2010-05-06",8.58,8.72,7.81,8.27,44875400],["2010-05-07",8.3,8.67,7.92,8.38,48469500],["2010-05-10",8.92,9.03,8.31,8.99,34695700],["2010-05-11",8.85,9.29,8.75,9.07,41062100],["2010-05-12",9.2,9.58,9.15,9.49,33567100],["2010-05-13",9.52,9.78,9.32,9.42,33222600],["2010-05-14",9.24,9.31,8.57,8.8,59018500],["2010-05-17",8.75,8.87,8.47,8.85,27721900],["2010-05-18",8.96,9.01,8.37,8.42,29716300],["2010-05-19",8.23,8.63,8.2,8.47,29864100],["2010-05-20",8.27,8.37,8.0,8.09,37502700],["2010-05-21",7.87,8.55,7.75,8.4,39732500],["2010-05-24",8.32,8.56,8.07,8.09,24504000],["2010-05-25",7.75,8.15,7.68,8.15,30410500],["2010-05-26",8.39,8.59,8.18,8.22,37479100],["2010-05-27",8.45,8.8,8.4,8.8,24221900],["2010-05-28",8.84,8.87,8.45,8.57,28073700],["2010-06-01",8.43,8.43,8.14,8.14,31201200],["2010-06-02",8.26,8.54,8.11,8.54,24157900],["2010-06-03",8.59,8.73,8.36,8.69,22533800],["2010-06-04",8.42,8.67,8.01,8.11,37657500],["2010-06-07",8.2,8.22,7.64,7.71,27240400],["2010-06-08",7.75,7.88,7.42,7.77,36007300],["2010-06-09",7.91,8.05,7.58,7.61,24756300],["2010-06-10",7.78,8.04,7.74,8.01,27986700],["2010-06-11",7.85,8.18,7.81,8.12,21054300],["2010-06-14",8.31,8.45,8.24,8.28,21793500],["2010-06-15",8.35,8.88,8.34,8.82,35702500],["2010-06-16",8.73,9.19,8.65,8.9,33576700],["2010-06-17",9.05,9.05,8.71,8.91,21712000],["2010-06-18",8.92,9.05,8.77,8.83,16524200],["2010-06-21",9.03,9.16,8.71,8.8,25872100],["2010-06-22",8.81,9.02,8.54,8.58,23876600],["2010-06-23",8.63,8.8,8.48,8.56,23040500],["2010-06-24",8.51,8.57,8.05,8.13,31282200],["2010-06-25",8.22,8.22,7.93,8.09,22859400],["2010-06-28",8.14,8.24,7.96,8.05,21544000],["2010-06-29",7.93,7.93,7.41,7.48,43861400],["2010-06-30",7.58,7.65,7.3,7.32,26406200],["2010-07-01",7.35,7.53,7.1,7.39,27289900],["2010-07-02",7.45,7.48,7.02,7.17,26074800],["2010-07-06",7.4,7.42,6.96,7.04,25868800],["2010-07-07",7.04,7.41,7.04,7.39,23676900],["2010-07-08",7.52,7.52,7.22,7.37,21847000],["2010-07-09",7.34,7.35,7.14,7.34,20373000],["2010-07-12",7.38,7.6,7.32,7.36,36053000],["2010-07-13",7.6,7.69,7.43,7.52,39013900],["2010-07-14",7.82,7.82,7.33,7.44,49139700],["2010-07-15",7.46,7.48,7.18,7.41,51384100],["2010-07-16",7.28,7.59,7.11,7.37,72988600],["2010-07-19",7.41,7.54,7.22,7.44,27901000],["2010-07-20",7.21,7.63,7.15,7.6,30643500],["2010-07-21",7.61,7.65,7.35,7.4,28174700],["2010-07-22",7.49,7.68,7.36,7.61,25149600],["2010-07-23",7.57,7.84,7.46,7.82,28582400],["2010-07-26",7.82,8.1,7.68,8.07,32459900],["2010-07-27",8.14,8.25,8.03,8.21,34586300],["2010-07-28",8.09,8.2,7.88,7.98,30818500],["2010-07-29",7.88,7.88,7.58,7.78,40211700],["2010-07-30",7.61,7.67,7.41,7.49,35900700],["2010-08-02",7.63,7.77,7.47,7.65,29109400],["2010-08-03",7.57,7.59,7.41,7.51,20259500],["2010-08-04",7.55,7.61,7.44,7.52,18846500],["2010-08-05",7.49,7.62,7.45,7.5,14581900],["2010-08-06",7.49,7.72,7.43,7.45,33055500],["2010-08-09",7.48,7.52,7.38,7.42,26503200],["2010-08-10",7.06,7.13,6.75,6.83,80795900],["2010-08-11",6.63,6.68,6.41,6.49,54953600],["2010-08-12",6.35,6.75,6.26,6.57,55112400],["2010-08-13",6.6,6.72,6.47,6.49,24334500],["2010-08-16",6.47,6.71,6.43,6.62,20081000],["2010-08-17",6.72,6.77,6.62,6.63,14697000],["2010-08-18",6.62,6.66,6.51,6.57,20106000],["2010-08-19",6.48,6.55,6.28,6.42,21654500],["2010-08-20",6.36,6.44,6.19,6.25,23001300],["2010-08-23",6.3,6.36,6.11,6.14,22085300],["2010-08-24",6.0,6.21,5.94,5.99,32883400],["2010-08-25",5.92,6.18,5.85,6.13,27782400],["2010-08-26",6.19,6.22,5.83,5.87,28958300],["2010-08-27",5.94,6.09,5.53,6.08,49323200],["2010-08-30",6.02,6.08,5.77,5.78,23624200],["2010-08-31",5.69,5.8,5.57,5.61,28571000],["2010-09-01",5.75,5.86,5.68,5.76,34998400],["2010-09-02",5.82,5.96,5.7,5.93,24411300],["2010-09-03",6.05,6.12,5.89,6.09,22285200],["2010-09-07",6.04,6.18,5.95,5.95,21679600],["2010-09-08",5.96,5.96,5.79,5.83,19381400],["2010-09-09",5.95,5.95,5.82,5.86,17213400],["2010-09-10",5.88,5.9,5.67,5.81,23117800],["2010-09-13",5.89,6.34,5.89,6.18,51746600],["2010-09-14",6.16,6.47,6.08,6.27,33687400],["2010-09-15",6.25,6.29,6.13,6.22,18351800],["2010-09-16",6.21,6.25,6.1,6.15,21556800],["2010-09-17",6.21,6.22,6.09,6.12,20223700],["2010-09-20",6.16,6.17,6.02,6.09,22871300],["2010-09-21",6.1,6.25,6.06,6.17,20615600],["2010-09-22",6.12,6.27,6.06,6.26,27117300],["2010-09-23",6.2,6.59,6.14,6.4,39689700],["2010-09-24",6.6,6.85,6.6,6.84,53726900],["2010-09-27",6.92,7.24,6.84,7.02,56266900],["2010-09-28",7.06,7.09,6.87,6.95,32223300],["2010-09-29",6.87,7.34,6.85,7.28,44249400],["2010-09-30",7.39,7.44,6.99,7.11,38514800],["2010-10-01",7.2,7.26,7.01,7.05,27510600],["2010-10-04",7.03,7.08,6.84,6.94,23042400],["2010-10-05",7.04,7.12,6.89,6.98,36286400],["2010-10-06",7.01,7.05,6.78,6.86,23477400],["2010-10-07",6.89,6.93,6.77,6.87,21005600],["2010-10-08",6.87,7.1,6.79,7.05,25394100],["2010-10-11",7.1,7.28,7.08,7.24,24687300],["2010-10-12",7.26,7.35,7.16,7.3,27727500],["2010-10-13",7.45,7.48,7.22,7.22,32283000],["2010-10-14",7.23,7.25,7.0,7.14,36306700],["2010-10-15",7.36,7.39,7.01,7.12,37688100],["2010-10-18",7.11,7.13,6.89,6.96,26657500],["2010-10-19",6.86,7.14,6.8,6.95,39344200],["2010-10-20",6.98,7.05,6.8,6.82,45596700],["2010-10-21",6.87,6.95,6.79,6.89,23156100],["2010-10-22",6.86,7.0,6.86,6.89,21180100],["2010-10-25",6.96,7.33,6.94,7.26,37042200],["2010-10-26",7.2,7.3,7.14,7.2,16114600],["2010-10-27",7.17,7.35,7.16,7.35,18477100],["2010-10-28",7.36,7.68,7.34,7.63,32454500],["2010-10-29",7.61,7.63,7.31,7.34,26841400],["2010-11-01",7.48,7.5,7.3,7.36,20604400],["2010-11-02",7.41,7.63,7.4,7.54,21752500],["2010-11-03",7.52,7.67,7.47,7.64,20359100],["2010-11-04",7.71,8.0,7.67,8.0,29582400],["2010-11-05",8.03,8.16,7.97,8.04,24711800],["2010-11-08",8.03,8.22,8.03,8.14,28465800],["2010-11-09",8.22,8.24,7.85,7.91,42726500],["2010-11-10",7.89,7.94,7.7,7.75,31317300],["2010-11-11",7.56,7.68,7.46,7.63,17940500],["2010-11-12",7.59,7.85,7.5,7.63,34469700],["2010-11-15",7.75,7.82,7.56,7.57,15867600],["2010-11-16",7.49,7.65,7.42,7.43,26840800],["2010-11-17",7.32,7.43,7.24,7.33,17761400],["2010-11-18",7.43,7.48,7.3,7.35,13942700],["2010-11-19",7.36,7.53,7.27,7.47,14476000],["2010-11-22",7.44,7.56,7.3,7.41,12073300],["2010-11-23",7.32,7.41,7.26,7.32,10386700],["2010-11-24",7.38,7.67,7.37,7.62,14304900],["2010-11-26",7.6,7.65,7.51,7.55,4052200],["2010-11-29",7.47,7.5,7.26,7.38,15579700],["2010-11-30",7.29,7.37,7.26,7.29,12917100],["2010-12-01",7.41,7.6,7.37,7.51,23883600],["2010-12-02",7.56,7.63,7.49,7.54,19539900],["2010-12-03",7.53,7.7,7.5,7.65,17230100],["2010-12-06",7.65,7.87,7.61,7.82,22908800],["2010-12-07",7.91,8.14,7.9,8.02,31776500],["2010-12-08",7.98,8.2,7.95,8.17,19981200],["2010-12-09",8.21,8.23,7.91,7.95,16823000],["2010-12-10",8.0,8.12,7.89,8.07,15130900],["2010-12-13",8.13,8.43,8.1,8.23,29524200],["2010-12-14",8.23,8.27,8.0,8.05,15770200],["2010-12-15",8.0,8.24,7.97,8.02,17187800],["2010-12-16",8.01,8.12,7.96,8.03,9935500],["2010-12-17",8.05,8.1,7.86,8.1,25999900],["2010-12-20",8.09,8.24,8.06,8.24,14044600],["2010-12-21",8.27,8.32,8.13,8.14,9684600],["2010-12-22",8.17,8.18,8.09,8.11,9203300],["2010-12-23",8.04,8.11,7.95,8.04,10784500],["2010-12-27",8.0,8.08,7.93,8.05,8493000],["2010-12-28",8.07,8.17,8.05,8.09,6138100],["2010-12-29",8.1,8.15,8.06,8.08,6926400],["2010-12-30",8.1,8.15,8.1,8.14,6213500],["2010-12-31",8.14,8.19,8.05,8.18,7971200],["2011-01-03",8.44,8.55,8.39,8.47,21152900],["2011-01-04",8.56,8.84,8.54,8.77,26875300],["2011-01-05",8.74,8.95,8.72,8.91,19457400],["2011-01-06",8.92,8.94,8.67,8.69,21198200],["2011-01-07",8.73,8.86,8.63,8.83,14062400],["2011-01-10",9.05,9.25,8.92,9.19,42654000],["2011-01-11",8.77,8.8,8.33,8.36,82092400],["2011-01-12",8.41,8.5,8.36,8.39,34001000],["2011-01-13",8.44,8.46,8.24,8.26,31520900],["2011-01-14",8.32,8.33,8.05,8.2,38179400],["2011-01-18",8.2,8.24,8.07,8.1,22013300],["2011-01-19",8.13,8.17,7.9,7.93,22737700],["2011-01-20",7.88,8.02,7.85,8.02,25167900],["2011-01-21",8.14,8.15,7.51,7.54,64327200],["2011-01-24",7.53,7.73,7.5,7.68,28030200],["2011-01-25",7.66,7.68,7.34,7.48,36805900],["2011-01-26",7.49,7.54,7.35,7.49,25064300],["2011-01-27",7.61,7.78,7.53,7.75,29756900],["2011-01-28",7.76,7.83,7.4,7.49,33405600],["2011-01-31",7.55,8.04,7.5,7.83,42749900],["2011-02-01",8.1,8.25,8.06,8.22,40250200],["2011-02-02",8.16,8.6,8.16,8.29,36239600],["2011-02-03",8.36,8.43,8.1,8.33,22946500],["2011-02-04",8.32,8.49,8.25,8.4,21103900],["2011-02-07",8.47,8.49,8.25,8.33,18586100],["2011-02-08",8.28,8.3,8.09,8.24,18819100],["2011-02-09",8.18,8.32,8.03,8.23,18426800],["2011-02-10",8.1,8.25,8.08,8.22,14926600],["2011-02-11",8.16,8.29,8.12,8.28,11337700],["2011-02-14",8.26,8.74,8.25,8.63,37759600],["2011-02-15",8.6,8.76,8.44,8.6,30341600],["2011-02-16",8.65,9.12,8.61,8.99,47680900],["2011-02-17",8.96,9.51,8.94,9.44,53360500],["2011-02-18",9.52,9.58,9.15,9.18,30992800],["2011-02-22",8.88,9.17,8.82,8.85,32256700],["2011-02-23",8.78,8.95,8.37,8.55,32335800],["2011-02-24",8.59,9.18,8.57,9.1,40939000],["2011-02-25",9.25,9.45,9.23,9.29,29307900],["2011-02-28",9.34,9.39,9.05,9.21,21558600],["2011-03-01",9.27,9.32,9.0,9.03,19415000],["2011-03-02",9.05,9.34,9.05,9.17,21253600],["2011-03-03",9.31,9.37,9.18,9.28,18762800],["2011-03-04",9.33,9.39,9.15,9.23,23059400],["2011-03-07",9.19,9.22,8.74,8.84,29786000],["2011-03-08",8.88,9.1,8.75,8.99,20298300],["2011-03-09",8.94,8.94,8.63,8.67,23332100],["2011-03-10",8.53,8.55,8.36,8.42,26255500],["2011-03-11",8.26,8.67,8.26,8.65,21127900],["2011-03-14",8.56,8.75,8.35,8.43,17092200],["2011-03-15",7.99,8.34,7.93,8.28,19782900],["2011-03-16",8.28,8.46,8.05,8.12,21088500],["2011-03-17",8.29,8.4,8.2,8.31,14552000],["2011-03-18",8.45,8.63,8.34,8.55,21509200],["2011-03-21",8.73,8.74,8.51,8.55,13728600],["2011-03-22",8.54,8.62,8.36,8.36,11878000],["2011-03-23",8.36,8.6,8.28,8.59,13611100],["2011-03-24",8.66,8.85,8.61,8.83,17440600],["2011-03-25",8.78,8.9,8.73,8.88,17489100],["2011-03-28",8.89,8.89,8.68,8.69,12030000],["2011-03-29",8.69,8.7,8.54,8.68,14767300],["2011-03-30",8.74,8.85,8.61,8.79,14592700],["2011-03-31",8.77,8.85,8.57,8.6,18376500],["2011-04-01",8.61,8.69,8.27,8.36,20393200],["2011-04-04",8.4,8.42,8.01,8.1,26709200],["2011-04-05",8.23,8.35,8.1,8.11,26089100],["2011-04-06",8.22,8.51,8.17,8.43,21004600],["2011-04-07",8.48,8.54,8.29,8.41,14977000],["2011-04-08",8.47,8.51,8.31,8.47,19905400],["2011-04-11",8.46,8.58,8.4,8.42,16621600],["2011-04-12",8.35,8.39,8.16,8.26,12465200],["2011-04-13",8.35,8.37,8.18,8.2,11568900],["2011-04-14",8.14,8.22,8.02,8.19,13562200],["2011-04-15",8.2,8.28,8.08,8.27,12619500],["2011-04-18",8.11,8.28,8.01,8.2,16728600],["2011-04-19",8.21,8.29,8.16,8.27,12075200],["2011-04-20",8.48,8.65,8.41,8.63,21385600],["2011-04-21",8.73,8.77,8.63,8.71,18746500],["2011-04-25",8.67,8.72,8.42,8.7,21700300],["2011-04-26",8.7,8.92,8.64,8.88,22000000],["2011-04-27",8.86,8.95,8.81,8.95,12857900],["2011-04-28",8.88,9.09,8.85,9.07,17041600],["2011-04-29",9.04,9.14,9.02,9.1,11383900],["2011-05-02",9.16,9.17,8.99,9.03,10711100],["2011-05-03",9.0,9.05,8.63,8.8,17344300],["2011-05-04",8.77,8.86,8.64,8.79,16845200],["2011-05-05",8.68,8.99,8.67,8.87,14692400],["2011-05-06",9.0,9.05,8.89,8.92,17439500],["2011-05-09",8.93,8.97,8.83,8.94,9486900],["2011-05-10",8.75,8.96,8.72,8.94,15046500],["2011-05-11",8.89,9.07,8.8,8.88,14888900],["2011-05-12",8.78,8.96,8.73,8.93,17255300],["2011-05-13",8.92,9.07,8.85,8.9,12875500],["2011-05-16",8.77,8.95,8.65,8.67,16573500],["2011-05-17",8.62,8.62,8.38,8.54,20017900],["2011-05-18",8.53,8.73,8.52,8.67,17954500],["2011-05-19",8.62,8.71,8.55,8.64,15699700],["2011-05-20",8.58,8.7,8.54,8.62,16694300],["2011-05-23",8.49,8.69,8.45,8.49,16884200],["2011-05-24",8.55,8.57,8.37,8.39,15950500],["2011-05-25",8.37,8.47,8.31,8.43,12008700],["2011-05-26",8.45,8.5,8.36,8.48,8118900],["2011-05-27",8.53,8.6,8.44,8.49,9624700],["2011-05-31",8.56,8.71,8.53,8.68,11527400],["2011-06-01",8.65,8.68,8.36,8.37,13363300],["2011-06-02",8.39,8.44,8.21,8.24,15133300],["2011-06-03",8.09,8.17,7.92,7.97,21264700],["2011-06-06",7.97,7.99,7.77,7.8,12263100],["2011-06-07",7.87,7.95,7.71,7.71,17796100],["2011-06-08",7.72,7.89,7.54,7.62,27123800],["2011-06-09",7.65,7.73,7.59,7.64,15715800],["2011-06-10",7.63,7.67,7.44,7.59,14571600],["2011-06-13",7.6,7.63,7.45,7.54,12446700],["2011-06-14",7.67,7.79,7.61,7.67,12738700],["2011-06-15",7.58,7.66,7.45,7.5,14470900],["2011-06-16",7.65,7.73,7.05,7.19,48145200],["2011-06-17",7.29,7.29,6.96,7.0,31095600],["2011-06-20",6.96,7.0,6.72,6.89,33807900],["2011-06-21",6.98,7.25,6.95,7.22,26234300],["2011-06-22",7.15,7.19,7.05,7.06,17390400],["2011-06-23",6.98,7.08,6.74,7.06,33904500],["2011-06-24",7.02,7.03,6.86,6.9,17827700],["2011-06-27",6.91,6.96,6.83,6.92,9519100],["2011-06-28",6.95,7.08,6.9,6.95,20625100],["2011-06-29",7.0,7.05,6.79,6.89,27292900],["2011-06-30",6.93,7.12,6.9,6.99,25379100],["2011-07-01",6.99,7.13,6.89,7.11,27641600],["2011-07-05",7.11,7.16,7.06,7.14,16220600],["2011-07-06",7.1,7.11,7.0,7.0,13087600],["2011-07-07",7.08,7.2,7.05,7.15,12530200],["2011-07-08",7.06,7.06,6.92,6.95,19971300],["2011-07-11",6.8,6.9,6.75,6.76,26012400],["2011-07-12",6.72,6.72,6.31,6.43,37605500],["2011-07-13",6.49,6.63,6.4,6.48,20844400],["2011-07-14",6.45,6.59,6.35,6.44,19663800],["2011-07-15",6.45,6.53,6.39,6.43,12736200],["2011-07-18",6.37,6.43,6.09,6.18,31233200],["2011-07-19",6.29,6.55,6.23,6.48,25765100],["2011-07-20",6.56,6.62,6.4,6.6,18422800],["2011-07-21",6.59,6.61,6.44,6.5,29318700],["2011-07-22",7.09,7.79,7.07,7.75,86038800],["2011-07-25",7.62,7.77,7.43,7.63,32285600],["2011-07-26",7.67,7.87,7.63,7.66,21457900],["2011-07-27",7.6,7.71,7.44,7.51,23537800],["2011-07-28",7.5,7.63,7.36,7.42,16730800],["2011-07-29",7.32,7.49,7.21,7.34,20881800],["2011-08-01",7.54,7.58,7.1,7.22,23191400],["2011-08-02",7.18,7.24,6.87,7.11,33153300],["2011-08-03",7.06,7.23,6.84,7.16,31581700],["2011-08-04",7.05,7.05,6.5,6.5,34761500],["2011-08-05",6.59,6.75,6.16,6.56,39379400],["2011-08-08",6.03,6.25,5.9,5.94,41251000],["2011-08-09",6.08,6.19,5.79,6.18,25314600],["2011-08-10",5.63,6.19,5.6,5.85,35411100],["2011-08-11",5.93,6.26,5.87,6.17,25934800],["2011-08-12",6.31,6.42,6.18,6.21,15588000],["2011-08-15",6.28,6.45,6.22,6.43,11476700],["2011-08-16",6.36,6.43,6.18,6.34,16355700],["2011-08-17",6.41,6.47,6.08,6.14,15248500],["2011-08-18",5.9,5.96,5.64,5.79,27200300],["2011-08-19",5.72,6.09,5.71,5.98,37995200],["2011-08-22",6.13,6.18,5.95,6.05,18433500],["2011-08-23",6.08,6.5,5.89,6.5,31113900],["2011-08-24",6.5,6.51,6.16,6.34,17181400],["2011-08-25",6.32,6.7,6.29,6.37,27369300],["2011-08-26",6.3,6.6,6.22,6.49,17110800],["2011-08-29",6.58,6.83,6.57,6.83,13491500],["2011-08-30",6.76,6.93,6.69,6.84,17400800],["2011-08-31",6.84,6.94,6.75,6.83,26838200],["2011-09-01",6.83,6.87,6.67,6.68,15254200],["2011-09-02",6.35,6.48,6.28,6.32,17934000],["2011-09-06",6.09,6.32,6.07,6.27,16300900],["2011-09-07",6.5,6.76,6.44,6.76,18692700],["2011-09-08",6.72,6.96,6.63,6.81,32017100],["2011-09-09",6.69,6.82,6.48,6.52,17494200],["2011-09-12",6.4,6.75,6.4,6.71,20412200],["2011-09-13",6.77,7.0,6.66,6.96,19043000],["2011-09-14",7.02,7.26,6.98,7.21,23767100],["2011-09-15",7.3,7.44,7.25,7.34,23786400],["2011-09-16",7.38,7.42,7.13,7.2,19877300],["2011-09-19",6.96,7.14,6.85,6.92,36465500],["2011-09-20",6.96,6.99,6.73,6.74,17428300],["2011-09-21",6.8,6.85,6.48,6.48,20043200],["2011-09-22",6.24,6.3,5.9,6.12,44630800],["2011-09-23",6.01,6.23,5.95,6.17,21921300],["2011-09-26",6.37,6.43,6.11,6.4,27779100],["2011-09-27",6.57,6.76,6.44,6.49,26947400],["2011-09-28",6.51,6.57,6.15,6.15,29234600],["2011-09-29",5.49,5.65,5.11,5.31,67973500],["2011-09-30",5.23,5.3,5.07,5.08,29671100],["2011-10-03",5.03,5.03,4.52,4.53,39505500],["2011-10-04",4.42,4.72,4.31,4.72,37500000],["2011-10-05",4.65,4.9,4.52,4.83,28840200],["2011-10-06",4.91,4.91,4.7,4.85,19193800],["2011-10-07",4.94,4.99,4.69,4.73,22123200],["2011-10-10",4.85,4.97,4.75,4.84,14709800],["2011-10-11",4.86,4.93,4.78,4.86,15419700],["2011-10-12",4.94,5.07,4.92,4.93,19261200],["2011-10-13",4.94,4.98,4.85,4.97,17307600],["2011-10-14",5.04,5.07,4.85,4.92,12805400],["2011-10-17",4.9,4.9,4.65,4.67,16611900],["2011-10-18",4.68,4.84,4.57,4.83,21338700],["2011-10-19",4.9,4.92,4.69,4.73,18304000],["2011-10-20",4.72,4.76,4.45,4.54,25240900],["2011-10-21",4.65,4.73,4.61,4.72,13915400],["2011-10-24",4.74,5.06,4.74,5.06,24368900],["2011-10-25",5.0,5.05,4.86,4.91,14842800],["2011-10-26",4.99,5.13,4.87,5.1,19662200],["2011-10-27",5.27,5.6,5.17,5.54,41294000],["2011-10-28",5.83,6.05,5.71,5.94,47582100],["2011-10-31",5.84,5.96,5.8,5.83,19381300],["2011-11-01",5.56,5.59,5.29,5.3,45412600],["2011-11-02",5.45,5.49,5.34,5.46,21246800],["2011-11-03",5.53,5.77,5.3,5.73,26417100],["2011-11-04",5.61,5.77,5.49,5.67,17552600],["2011-11-07",5.67,5.77,5.53,5.68,14564500],["2011-11-08",5.72,5.78,5.64,5.75,14000000],["2011-11-09",5.55,5.64,5.38,5.38,18518400],["2011-11-10",5.49,5.72,5.34,5.66,23914400],["2011-11-11",5.69,6.0,5.67,5.95,22806700],["2011-11-14",5.93,5.99,5.76,5.79,12270200],["2011-11-15",5.74,5.85,5.7,5.76,13712500],["2011-11-16",5.71,5.85,5.64,5.68,12713300],["2011-11-17",5.71,5.74,5.4,5.44,18207600],["2011-11-18",5.48,5.52,5.4,5.47,12677100],["2011-11-21",5.34,5.48,5.22,5.42,15305400],["2011-11-22",5.37,5.46,5.29,5.3,19461400],["2011-11-23",5.22,5.22,5.01,5.05,18338100],["2011-11-25",5.03,5.11,4.96,4.99,8669000],["2011-11-28",5.24,5.35,5.2,5.3,12143000],["2011-11-29",5.33,5.44,5.3,5.32,10195400],["2011-11-30",5.49,5.69,5.47,5.69,16152400],["2011-12-01",5.61,5.74,5.54,5.7,10881400],["2011-12-02",5.77,5.83,5.65,5.65,7733000],["2011-12-05",5.75,5.84,5.69,5.76,11215800],["2011-12-06",5.74,5.78,5.61,5.66,11406800],["2011-12-07",5.6,5.74,5.53,5.72,12659400],["2011-12-08",5.64,5.69,5.45,5.47,16654200],["2011-12-09",5.49,5.56,5.39,5.54,13352500],["2011-12-12",5.38,5.39,5.22,5.3,14586200],["2011-12-13",5.33,5.39,5.12,5.18,22707700],["2011-12-14",5.14,5.18,5.01,5.07,13350800],["2011-12-15",5.14,5.17,5.01,5.04,13624900],["2011-12-16",5.08,5.14,5.02,5.13,11679700],["2011-12-19",5.2,5.2,4.82,4.86,14173400],["2011-12-20",4.96,5.2,4.95,5.19,13554100],["2011-12-21",5.12,5.2,4.99,5.08,11852700],["2011-12-22",5.12,5.5,5.1,5.45,16217300],["2011-12-23",5.49,5.51,5.35,5.41,6666000],["2011-12-27",5.4,5.48,5.34,5.38,5648100],["2011-12-28",5.39,5.42,5.24,5.28,5277600],["2011-12-29",5.31,5.39,5.27,5.34,6145100],["2011-12-30",5.34,5.45,5.28,5.4,6906000],["2012-01-03",5.53,5.59,5.44,5.48,12675100],["2012-01-04",5.47,5.49,5.41,5.46,8034900],["2012-01-05",5.45,5.57,5.35,5.46,11476900],["2012-01-06",5.44,5.52,5.39,5.43,12938600],["2012-01-09",5.42,5.6,5.38,5.59,12585400],["2012-01-10",5.66,5.75,5.64,5.71,10129600],["2012-01-11",5.68,5.84,5.68,5.81,11196300],["2012-01-12",5.83,5.85,5.71,5.82,11480100],["2012-01-13",5.76,5.79,5.63,5.66,9670900],["2012-01-17",5.77,5.84,5.71,5.73,8259900],["2012-01-18",5.73,6.03,5.73,5.97,19955800],["2012-01-19",6.02,6.24,5.98,6.22,21731300],["2012-01-20",6.22,6.49,6.18,6.42,28706300],["2012-01-23",6.42,6.6,6.39,6.52,21918400],["2012-01-24",6.47,6.81,6.39,6.53,38790500],["2012-01-25",6.28,6.78,6.23,6.73,36785000],["2012-01-26",6.73,6.95,6.68,6.77,25160600],["2012-01-27",6.72,6.85,6.65,6.82,16442700],["2012-01-30",6.73,6.78,6.61,6.74,13366600],["2012-01-31",6.79,6.84,6.69,6.71,17475500],["2012-02-01",6.83,6.92,6.8,6.9,14672100],["2012-02-02",6.9,7.0,6.84,6.93,15775200],["2012-02-03",7.02,7.12,6.98,7.08,15318100],["2012-02-06",7.02,7.05,6.9,6.92,13144800],["2012-02-07",6.96,7.19,6.95,7.13,18873500],["2012-02-08",7.14,7.39,7.11,7.25,15606000],["2012-02-09",7.3,7.33,7.13,7.24,13358200],["2012-02-10",7.08,7.12,6.96,7.05,16473400],["2012-02-13",7.24,7.37,7.17,7.29,19481700],["2012-02-14",7.24,7.43,7.24,7.32,18756000],["2012-02-15",7.38,7.5,7.3,7.3,15269400],["2012-02-16",7.3,7.6,7.27,7.59,13140100],["2012-02-17",7.66,7.68,7.42,7.42,13955100],["2012-02-21",7.44,7.45,7.2,7.28,15663000],["2012-02-22",7.24,7.27,7.0,7.14,20775200],["2012-02-23",7.11,7.3,7.05,7.29,16384600],["2012-02-24",7.42,7.57,7.38,7.46,19280700],["2012-02-27",7.4,7.59,7.27,7.47,14762600],["2012-02-28",7.45,7.61,7.43,7.52,10513600],["2012-02-29",7.52,7.55,7.34,7.35,13941400],["2012-03-01",7.47,7.7,7.42,7.51,19151900],["2012-03-02",7.5,7.63,7.43,7.46,11203300],["2012-03-05",7.35,7.44,7.03,7.07,25144300],["2012-03-06",6.91,6.95,6.76,6.9,15020700],["2012-03-07",7.0,7.23,6.92,7.17,18978700],["2012-03-08",7.24,7.5,7.22,7.47,21247000],["2012-03-09",7.56,7.65,7.53,7.58,15093300],["2012-03-12",7.55,7.6,7.43,7.5,15385500],["2012-03-13",7.56,7.79,7.54,7.76,17889900],["2012-03-14",7.75,7.99,7.73,7.76,22707000],["2012-03-15",7.96,8.28,7.92,8.25,27147900],["2012-03-16",8.31,8.33,8.11,8.2,14106400],["2012-03-19",8.19,8.23,8.08,8.18,12016800],["2012-03-20",8.05,8.09,7.92,8.06,16426200],["2012-03-21",8.09,8.18,8.01,8.04,9085100],["2012-03-22",7.97,8.04,7.9,8.03,9346900],["2012-03-23",8.05,8.12,7.95,8.09,8149200],["2012-03-26",8.16,8.25,8.12,8.24,8692000],["2012-03-27",8.25,8.35,8.17,8.19,9802000],["2012-03-28",8.17,8.27,7.98,8.08,15385000],["2012-03-29",7.98,8.12,7.93,8.12,13920300],["2012-03-30",8.18,8.2,7.95,8.02,14586100],["2012-04-02",8.03,8.24,7.95,8.2,12477300],["2012-04-03",8.09,8.17,7.91,7.98,18446600],["2012-04-04",7.89,7.89,7.6,7.81,16055700],["2012-04-05",7.61,7.89,7.6,7.87,14951800],["2012-04-09",7.71,7.85,7.66,7.75,10066600],["2012-04-10",7.73,7.89,7.52,7.53,16439400],["2012-04-11",7.64,7.8,7.62,7.64,9540800],["2012-04-12",7.84,7.95,7.71,7.92,10959900],["2012-04-13",7.85,7.86,7.68,7.73,11975400],["2012-04-16",7.8,7.84,7.55,7.7,14931000],["2012-04-17",7.83,8.01,7.8,7.94,15773800],["2012-04-18",7.81,8.06,7.79,7.97,13999400],["2012-04-19",8.01,8.06,7.75,7.97,25074700],["2012-04-20",8.16,8.21,7.73,7.76,38757700],["2012-04-23",7.59,7.65,7.39,7.39,23445100],["2012-04-24",7.44,7.48,7.26,7.31,20552900],["2012-04-25",7.42,7.48,7.21,7.39,17392100],["2012-04-26",7.35,7.49,7.31,7.45,22484700],["2012-04-27",7.44,7.49,7.22,7.33,19381300],["2012-04-30",7.3,7.46,7.3,7.36,13327200],["2012-05-01",7.34,7.64,7.31,7.59,18849900],["2012-05-02",7.51,7.65,7.47,7.63,14124600],["2012-05-03",7.57,7.72,7.37,7.41,15768500],["2012-05-04",7.35,7.4,7.13,7.18,12320600],["2012-05-07",7.13,7.32,7.13,7.18,10558200],["2012-05-08",7.1,7.12,6.9,7.03,12568300],["2012-05-09",6.9,6.96,6.72,6.86,19307400],["2012-05-10",6.58,6.85,6.48,6.78,26539700],["2012-05-11",6.73,7.03,6.72,6.78,17698800],["2012-05-14",6.69,6.89,6.63,6.75,13394600],["2012-05-15",6.76,6.82,6.53,6.6,12501500],["2012-05-16",6.66,6.76,6.39,6.39,17258100],["2012-05-17",6.38,6.42,6.11,6.13,27076500],["2012-05-18",6.19,6.29,6.0,6.01,14979900],["2012-05-21",6.1,6.34,6.06,6.3,16378200],["2012-05-22",6.17,6.27,6.08,6.16,12600900],["2012-05-23",5.98,6.08,5.89,6.08,19700000],["2012-05-24",6.09,6.1,5.96,6.02,9713100],["2012-05-25",6.02,6.22,5.99,6.22,10026500],["2012-05-29",6.23,6.46,6.22,6.46,16984800],["2012-05-30",6.35,6.39,6.15,6.15,18305600],["2012-05-31",6.12,6.14,5.93,6.08,19844100],["2012-06-01",5.9,5.9,5.63,5.73,25558000],["2012-06-04",5.76,5.83,5.52,5.63,15576200],["2012-06-05",5.66,5.84,5.64,5.83,12256100],["2012-06-06",5.91,6.1,5.91,6.02,13460500],["2012-06-07",6.1,6.14,5.72,5.76,17451300],["2012-06-08",5.73,5.92,5.71,5.91,7580800],["2012-06-11",6.01,6.02,5.68,5.69,11840200],["2012-06-12",5.76,5.92,5.75,5.91,12517400],["2012-06-13",5.89,5.95,5.75,5.76,12585700],["2012-06-14",5.75,5.81,5.7,5.76,8485800],["2012-06-15",5.77,5.88,5.73,5.87,9292400],["2012-06-18",5.85,6.0,5.8,5.93,11950000],["2012-06-19",5.93,6.0,5.8,5.81,21247800],["2012-06-20",5.87,6.09,5.79,6.06,23323500],["2012-06-21",6.04,6.04,5.71,5.72,17212000],["2012-06-22",5.77,5.82,5.63,5.73,15918900],["2012-06-25",5.64,5.64,5.38,5.41,17470300],["2012-06-26",5.44,5.5,5.39,5.44,10162500],["2012-06-27",5.47,5.53,5.4,5.5,8999200],["2012-06-28",5.45,5.47,5.32,5.41,11533600],["2012-06-29",5.59,5.73,5.58,5.73,20948600],["2012-07-02",5.75,5.78,5.66,5.75,11159600],["2012-07-03",5.78,6.08,5.77,6.03,11319400],["2012-07-05",5.8,5.98,5.79,5.88,13359900],["2012-07-06",5.8,5.83,5.68,5.75,9952400],["2012-07-09",5.69,5.78,5.61,5.62,13565900],["2012-07-10",5.08,5.4,4.95,4.99,75490100],["2012-07-11",5.02,5.04,4.86,4.89,16155500],["2012-07-12",4.85,4.96,4.81,4.88,19891400],["2012-07-13",4.89,4.95,4.83,4.9,15546400],["2012-07-16",4.85,4.87,4.74,4.83,14791700],["2012-07-17",4.85,4.93,4.71,4.87,14273200],["2012-07-18",4.83,5.02,4.76,4.89,15849900],["2012-07-19",4.93,5.07,4.82,4.86,27598400],["2012-07-20",4.62,4.62,4.2,4.22,52272400],["2012-07-23",4.15,4.16,4.03,4.15,22166600],["2012-07-24",4.18,4.2,4.0,4.06,21019600],["2012-07-25",4.11,4.15,3.98,4.01,20287800],["2012-07-26",4.05,4.09,4.0,4.04,11233600],["2012-07-27",4.09,4.12,4.02,4.09,13882400],["2012-07-30",4.08,4.13,4.06,4.1,9546600],["2012-07-31",4.09,4.15,4.05,4.06,13539000],["2012-08-01",4.09,4.15,3.99,4.05,16227500],["2012-08-02",4.03,4.12,3.89,3.97,15798800],["2012-08-03",4.01,4.1,3.98,4.09,8352200],["2012-08-06",4.1,4.12,3.95,4.01,18012600],["2012-08-07",4.04,4.12,4.01,4.02,17095500],["2012-08-08",4.05,4.47,4.03,4.4,52654600],["2012-08-09",4.41,4.41,4.23,4.37,23069200],["2012-08-10",4.23,4.37,4.22,4.34,7842500],["2012-08-13",4.31,4.32,4.21,4.26,12805200],["2012-08-14",4.31,4.35,4.11,4.12,13190100],["2012-08-15",4.11,4.23,4.1,4.19,10406600],["2012-08-16",4.19,4.24,4.13,4.17,12980100],["2012-08-17",4.17,4.2,4.08,4.1,9228900],["2012-08-20",4.1,4.1,3.98,4.09,17270600],["2012-08-21",4.1,4.18,4.03,4.07,15999500],["2012-08-22",4.05,4.05,3.96,4.01,17671700],["2012-08-23",3.98,3.98,3.88,3.9,24424500],["2012-08-24",3.88,3.95,3.85,3.94,12557300],["2012-08-27",3.95,3.95,3.82,3.85,13057600],["2012-08-28",3.84,3.88,3.75,3.79,14500800],["2012-08-29",3.8,3.84,3.76,3.77,10004700],["2012-08-30",3.75,3.8,3.7,3.7,12154100],["2012-08-31",3.77,3.78,3.6,3.72,23593500],["2012-09-04",3.69,3.71,3.6,3.64,16162600],["2012-09-05",3.57,3.63,3.43,3.51,34274300],["2012-09-06",3.55,3.66,3.53,3.66,19948800],["2012-09-07",3.62,3.62,3.43,3.45,31043300],["2012-09-10",3.49,3.59,3.46,3.47,32422000],["2012-09-11",3.52,3.77,3.48,3.75,33085500],["2012-09-12",3.83,3.92,3.75,3.89,50272400],["2012-09-13",3.82,3.94,3.75,3.92,38356300],["2012-09-14",3.96,3.99,3.85,3.9,23583300],["2012-09-17",3.9,4.02,3.82,4.01,42220500],["2012-09-18",3.7,3.9,3.6,3.62,91369500],["2012-09-19",3.66,3.71,3.58,3.66,31304000],["2012-09-20",3.64,3.66,3.59,3.59,20836600],["2012-09-21",3.63,3.68,3.58,3.6,20269300],["2012-09-24",3.54,3.55,3.45,3.46,23733000],["2012-09-25",3.48,3.5,3.28,3.28,29232200],["2012-09-26",3.27,3.42,3.22,3.32,22959900],["2012-09-27",3.36,3.5,3.34,3.43,19551200],["2012-09-28",3.43,3.44,3.35,3.37,15558100],["2012-10-01",3.39,3.41,3.26,3.28,25050500],["2012-10-02",3.3,3.41,3.17,3.27,27052700],["2012-10-03",3.28,3.29,3.1,3.12,27800700],["2012-10-04",3.17,3.25,3.09,3.22,23236300],["2012-10-05",3.24,3.28,3.17,3.22,11215000],["2012-10-08",3.21,3.24,3.15,3.19,9897400],["2012-10-09",3.18,3.26,3.15,3.25,19696500],["2012-10-10",3.22,3.22,3.13,3.15,19234500],["2012-10-11",3.19,3.24,3.13,3.2,18206700],["2012-10-12",2.86,2.99,2.74,2.74,83878000],["2012-10-15",2.79,2.83,2.73,2.75,26746100],["2012-10-16",2.77,2.78,2.66,2.68,38376800],["2012-10-17",2.66,2.8,2.64,2.77,32949000],["2012-10-18",2.76,2.78,2.6,2.62,35679500],["2012-10-19",2.54,2.62,2.17,2.18,110069000],["2012-10-22",2.23,2.23,2.09,2.1,37955900],["2012-10-23",2.06,2.21,2.03,2.14,33501900],["2012-10-24",2.17,2.22,2.06,2.08,37324400],["2012-10-25",2.1,2.15,2.07,2.12,21980400],["2012-10-26",2.13,2.14,2.06,2.07,16693000],["2012-10-31",2.13,2.14,2.05,2.05,17427600],["2012-11-01",2.07,2.14,2.05,2.14,21773300],["2012-11-02",2.15,2.15,2.07,2.1,20725300],["2012-11-05",2.1,2.12,2.06,2.11,21064800],["2012-11-06",2.12,2.14,2.06,2.07,24027100],["2012-11-07",2.07,2.1,2.01,2.01,30029200],["2012-11-08",2.03,2.06,1.96,1.98,35841500],["2012-11-09",2.0,2.07,1.97,2.03,39582000],["2012-11-12",2.04,2.06,1.99,1.99,15959100],["2012-11-13",1.98,2.35,1.97,2.09,60092100],["2012-11-14",2.04,2.05,1.92,1.93,40052600],["2012-11-15",1.93,1.93,1.86,1.87,20270000],["2012-11-16",1.87,1.9,1.81,1.86,23501300],["2012-11-19",1.9,1.95,1.89,1.92,18774000],["2012-11-20",1.92,1.92,1.86,1.88,11637300],["2012-11-21",1.89,1.92,1.86,1.87,7525400],["2012-11-23",1.92,1.97,1.92,1.95,8567500],["2012-11-26",1.96,1.97,1.84,1.87,30192600],["2012-11-27",1.87,1.89,1.85,1.88,22732800],["2012-11-28",1.88,1.99,1.86,1.96,27471900],["2012-11-29",2.01,2.12,2.01,2.04,42800100],["2012-11-30",2.16,2.22,2.11,2.2,66853900],["2012-12-03",2.28,2.46,2.26,2.36,70160800],["2012-12-04",2.48,2.48,2.21,2.26,52165300],["2012-12-05",2.3,2.32,2.25,2.29,20378800],["2012-12-06",2.33,2.39,2.27,2.34,22223500],["2012-12-07",2.38,2.39,2.29,2.36,34202800],["2012-12-10",2.35,2.39,2.31,2.32,10015500],["2012-12-11",2.34,2.36,2.3,2.33,14745400],["2012-12-12",2.37,2.44,2.36,2.37,24565900],["2012-12-13",2.4,2.44,2.38,2.41,25069800],["2012-12-14",2.43,2.44,2.39,2.39,16552900],["2012-12-17",2.41,2.46,2.39,2.46,15273300],["2012-12-18",2.5,2.53,2.47,2.52,26636300],["2012-12-19",2.55,2.57,2.49,2.52,20586800],["2012-12-20",2.53,2.53,2.37,2.4,24819400],["2012-12-21",2.33,2.59,2.25,2.59,40732900],["2012-12-24",2.54,2.57,2.47,2.48,9625400],["2012-12-26",2.49,2.53,2.42,2.43,12798000],["2012-12-27",2.42,2.43,2.34,2.39,18485500],["2012-12-28",2.3,2.36,2.25,2.28,26210200],["2012-12-31",2.29,2.42,2.28,2.4,20698200],["2013-01-02",2.55,2.57,2.45,2.53,27214800],["2013-01-03",2.52,2.59,2.46,2.49,24966900],["2013-01-04",2.51,2.59,2.49,2.59,22054200],["2013-01-07",2.61,2.7,2.6,2.67,25575200],["2013-01-08",2.72,2.76,2.64,2.67,29140800],["2013-01-09",2.7,2.72,2.6,2.63,16675100],["2013-01-10",2.69,2.7,2.61,2.62,19408800],["2013-01-11",2.63,2.68,2.55,2.67,20032100],["2013-01-14",2.68,2.7,2.62,2.64,17300300],["2013-01-15",2.62,2.7,2.6,2.68,23696400],["2013-01-16",2.67,2.76,2.63,2.72,31384700],["2013-01-17",2.76,2.78,2.71,2.74,17872200],["2013-01-18",2.65,2.68,2.43,2.46,41786200],["2013-01-22",2.52,2.54,2.43,2.45,35143000],["2013-01-23",2.62,2.75,2.59,2.73,69200500],["2013-01-24",2.7,2.84,2.67,2.79,32497200],["2013-01-25",2.84,2.93,2.82,2.85,33639700],["2013-01-28",2.89,2.92,2.78,2.82,23636700],["2013-01-29",2.86,2.86,2.69,2.74,20071100],["2013-01-30",2.75,2.78,2.63,2.65,19781200],["2013-01-31",2.7,2.71,2.45,2.6,27846400],["2013-02-01",2.63,2.68,2.57,2.6,18806200],["2013-02-04",2.63,2.64,2.52,2.52,15382300],["2013-02-05",2.55,2.6,2.49,2.6,12440400],["2013-02-06",2.59,2.64,2.56,2.6,8831000],["2013-02-07",2.61,2.63,2.56,2.57,6780200],["2013-02-08",2.58,2.6,2.58,2.59,5972800],["2013-02-11",2.59,2.7,2.59,2.67,22415300],["2013-02-12",2.71,2.78,2.69,2.77,13675500],["2013-02-13",2.81,2.83,2.73,2.75,11495000],["2013-02-14",2.74,2.75,2.69,2.75,13289000],["2013-02-15",2.77,2.79,2.7,2.71,10718400],["2013-02-19",2.75,2.82,2.73,2.82,19819200],["2013-02-20",2.84,2.84,2.68,2.7,21361700],["2013-02-21",2.69,2.69,2.52,2.6,30776300],["2013-02-22",2.64,2.67,2.55,2.61,20254200],["2013-02-25",2.64,2.65,2.53,2.53,16946200],["2013-02-26",2.54,2.55,2.44,2.46,17584400],["2013-02-27",2.48,2.55,2.45,2.53,10653100],["2013-02-28",2.56,2.57,2.48,2.49,11378900],["2013-03-01",2.5,2.51,2.42,2.42,19689400],["2013-03-04",2.44,2.45,2.36,2.4,14570000],["2013-03-05",2.45,2.47,2.4,2.43,13958900],["2013-03-06",2.45,2.46,2.4,2.43,10834600],["2013-03-07",2.44,2.57,2.43,2.55,21089800],["2013-03-08",2.57,2.64,2.52,2.56,11330600],["2013-03-11",2.57,2.6,2.51,2.59,13393400],["2013-03-12",2.59,2.63,2.57,2.61,9510100],["2013-03-13",2.62,2.63,2.57,2.6,7482100],["2013-03-14",2.62,2.63,2.58,2.63,9222000],["2013-03-15",2.6,2.62,2.58,2.6,15805100],["2013-03-18",2.59,2.68,2.55,2.65,12996000],["2013-03-19",2.66,2.7,2.62,2.67,19316200],["2013-03-20",2.7,2.75,2.69,2.75,13502800],["2013-03-21",2.73,2.75,2.63,2.64,17021600],["2013-03-22",2.66,2.67,2.53,2.54,18524100],["2013-03-25",2.57,2.6,2.49,2.51,11266100],["2013-03-26",2.52,2.54,2.5,2.54,6330300],["2013-03-27",2.5,2.62,2.5,2.55,5902600],["2013-03-28",2.55,2.57,2.52,2.55,4866900],["2013-04-01",2.54,2.57,2.42,2.44,14464800],["2013-04-02",2.45,2.45,2.38,2.39,11427400],["2013-04-03",2.4,2.41,2.32,2.32,14485800],["2013-04-04",2.34,2.37,2.32,2.33,11177500],["2013-04-05",2.3,2.31,2.28,2.29,13725000],["2013-04-08",2.31,2.61,2.26,2.59,44767800],["2013-04-09",2.58,2.63,2.44,2.63,33886600],["2013-04-10",2.65,2.66,2.57,2.61,20686300],["2013-04-11",2.55,2.57,2.46,2.52,12946700],["2013-04-12",2.5,2.5,2.43,2.48,10712600],["2013-04-15",2.45,2.47,2.4,2.4,11522300],["2013-04-16",2.43,2.44,2.4,2.44,10954300],["2013-04-17",2.41,2.47,2.4,2.4,14829200],["2013-04-18",2.4,2.56,2.29,2.51,27340500],["2013-04-19",2.44,2.5,2.39,2.47,25040200],["2013-04-22",2.47,2.51,2.43,2.46,14131700],["2013-04-23",2.5,2.55,2.47,2.53,14550400],["2013-04-24",2.54,2.62,2.52,2.61,16537800],["2013-04-25",2.63,2.72,2.63,2.68,20971000],["2013-04-26",2.66,2.68,2.6,2.64,17317200],["2013-04-29",2.66,2.7,2.65,2.68,11220000],["2013-04-30",2.68,2.82,2.67,2.82,32647200],["2013-05-01",2.81,3.28,2.79,3.22,88006700],["2013-05-02",3.16,3.48,3.14,3.41,74185900],["2013-05-03",3.47,3.8,3.47,3.6,87328700],["2013-05-06",3.72,3.75,3.53,3.61,51378200],["2013-05-07",3.65,3.67,3.44,3.54,35339500],["2013-05-08",3.54,3.85,3.47,3.83,57017200],["2013-05-09",3.91,3.99,3.83,3.86,47232300],["2013-05-10",3.79,3.97,3.79,3.95,30586600],["2013-05-13",3.95,4.22,3.94,4.17,54889400],["2013-05-14",4.31,4.32,4.18,4.26,53292800],["2013-05-15",4.29,4.42,4.26,4.38,39347300],["2013-05-16",3.9,3.94,3.66,3.83,80221500],["2013-05-17",3.93,4.1,3.9,4.07,33952700],["2013-05-20",4.18,4.2,4.07,4.1,35458600],["2013-05-21",4.15,4.2,3.95,4.02,36560500],["2013-05-22",4.08,4.1,3.91,3.96,28771500],["2013-05-23",3.81,4.05,3.79,4.01,33152600],["2013-05-24",4.03,4.06,3.97,4.05,20655600],["2013-05-28",4.13,4.15,4.02,4.05,19603800],["2013-05-29",4.01,4.05,3.96,3.98,16279300],["2013-05-30",4.0,4.06,3.99,4.04,15229500],["2013-05-31",4.07,4.11,3.99,4.0,17715000],["2013-06-03",4.02,4.03,3.81,3.96,23938100],["2013-06-04",3.95,4.04,3.94,4.01,19612600],["2013-06-05",4.01,4.03,3.89,3.91,15404600],["2013-06-06",3.87,3.94,3.81,3.94,20863700],["2013-06-07",3.98,3.99,3.88,3.91,12026500],["2013-06-10",3.95,4.08,3.92,4.06,32378100],["2013-06-11",4.0,4.11,3.96,3.96,20201200],["2013-06-12",4.0,4.03,3.9,3.9,14600100],["2013-06-13",3.9,3.96,3.87,3.95,14192300],["2013-06-14",3.98,4.04,3.91,3.94,14395600],["2013-06-17",4.12,4.14,4.02,4.05,31973300],["2013-06-18",4.1,4.11,4.05,4.09,22841700],["2013-06-19",4.15,4.18,4.04,4.07,24193500],["2013-06-20",4.02,4.03,3.86,3.87,26704000],["2013-06-21",3.97,4.04,3.9,4.0,32752000],["2013-06-24",4.07,4.09,3.99,4.05,29135600],["2013-06-25",4.11,4.15,4.06,4.15,26642400],["2013-06-26",4.2,4.21,4.12,4.14,19841200],["2013-06-27",4.19,4.19,4.06,4.08,17426100],["2013-06-28",4.08,4.12,4.02,4.08,13329600],["2013-07-01",4.11,4.13,4.07,4.1,10712200],["2013-07-02",4.09,4.12,3.95,3.97,17766600],["2013-07-03",4.0,4.07,3.96,4.06,11315900],["2013-07-05",4.08,4.1,4.03,4.07,8965400],["2013-07-08",4.08,4.09,3.98,4.0,16930900],["2013-07-09",4.02,4.08,4.01,4.05,9550900],["2013-07-10",4.06,4.06,3.96,3.98,19122800],["2013-07-11",4.22,4.45,4.16,4.45,106975700],["2013-07-12",4.48,4.5,4.26,4.32,50286600],["2013-07-15",4.34,4.4,4.31,4.4,21953700],["2013-07-16",4.41,4.49,4.25,4.43,39716700],["2013-07-17",4.44,4.45,4.33,4.38,17002100],["2013-07-18",4.38,4.65,4.37,4.64,70347000],["2013-07-19",3.99,4.08,3.85,4.03,151516000],["2013-07-22",4.01,4.01,3.89,3.9,50010900],["2013-07-23",3.88,3.88,3.64,3.66,76847700],["2013-07-24",3.69,3.75,3.58,3.63,50913500],["2013-07-25",3.64,3.74,3.6,3.7,29243400],["2013-07-26",3.7,3.83,3.66,3.82,42575800],["2013-07-29",3.87,3.89,3.75,3.75,32247500],["2013-07-30",3.79,3.85,3.75,3.82,19611600],["2013-07-31",3.85,3.9,3.77,3.77,34342100],["2013-08-01",3.81,3.87,3.78,3.81,22276700],["2013-08-02",3.8,3.84,3.77,3.8,13481100],["2013-08-05",3.83,3.84,3.8,3.82,11734100],["2013-08-06",3.81,3.82,3.71,3.72,19462800],["2013-08-07",3.68,3.7,3.57,3.69,27553200],["2013-08-08",3.71,3.73,3.61,3.71,16994400],["2013-08-09",3.69,3.7,3.63,3.65,13656300],["2013-08-12",3.62,3.72,3.61,3.65,10665300],["2013-08-13",3.67,3.71,3.63,3.69,12387400],["2013-08-14",3.68,3.83,3.65,3.82,32081500],["2013-08-15",3.76,3.84,3.65,3.69,28245900],["2013-08-16",3.69,3.71,3.65,3.66,11659600],["2013-08-19",3.67,3.68,3.59,3.6,14414700],["2013-08-20",3.62,3.69,3.59,3.63,16665100],["2013-08-21",3.62,3.68,3.6,3.61,13992800],["2013-08-22",3.63,3.65,3.6,3.63,10071400],["2013-08-23",3.67,3.74,3.61,3.65,22498900],["2013-08-26",3.65,3.66,3.58,3.58,22464000],["2013-08-27",3.55,3.55,3.33,3.39,51647100],["2013-08-28",3.35,3.49,3.33,3.42,19453800],["2013-08-29",3.43,3.48,3.37,3.38,13448100],["2013-08-30",3.38,3.41,3.25,3.27,31721500],["2013-09-03",3.32,3.35,3.25,3.27,15543600],["2013-09-04",3.28,3.34,3.25,3.31,29576000],["2013-09-05",3.32,3.49,3.3,3.41,23102100],["2013-09-06",3.54,3.6,3.43,3.57,35974800],["2013-09-09",3.63,3.72,3.62,3.69,23646200],["2013-09-10",3.78,3.87,3.77,3.87,33201100],["2013-09-11",3.87,3.89,3.74,3.82,24009100],["2013-09-12",3.76,3.8,3.69,3.75,28947700],["2013-09-13",3.75,3.87,3.72,3.83,25331400],["2013-09-16",3.9,3.9,3.79,3.82,30569700],["2013-09-17",3.83,3.9,3.77,3.85,25590700],["2013-09-18",3.85,3.95,3.83,3.93,24046300],["2013-09-19",3.96,4.0,3.92,3.95,24274700],["2013-09-20",3.91,3.96,3.79,3.83,94572300],["2013-09-23",3.81,3.87,3.77,3.79,20920500],["2013-09-24",3.79,3.89,3.75,3.8,21462700],["2013-09-25",3.82,3.94,3.79,3.91,23559200],["2013-09-26",3.94,3.98,3.88,3.89,17460300],["2013-09-27",3.87,3.91,3.83,3.86,11436100],["2013-09-30",3.79,3.86,3.75,3.81,16556900],["2013-10-01",3.82,3.94,3.81,3.86,26056400],["2013-10-02",3.83,3.94,3.82,3.9,18583300],["2013-10-03",3.93,3.94,3.86,3.9,25498500],["2013-10-04",3.91,3.95,3.89,3.91,17134400],["2013-10-07",3.87,3.91,3.83,3.86,16734000],["2013-10-08",3.87,3.89,3.68,3.72,35910400],["2013-10-09",3.75,3.75,3.55,3.65,36053700],["2013-10-10",3.72,3.8,3.72,3.79,24019400],["2013-10-11",3.78,3.85,3.75,3.83,17384600],["2013-10-14",3.87,4.05,3.85,3.97,63648400],["2013-10-15",4.03,4.1,4.01,4.02,52027500],["2013-10-16",4.1,4.1,4.03,4.09,34138300],["2013-10-17",4.12,4.13,4.06,4.09,45838000],["2013-10-18",3.56,3.66,3.51,3.53,108913700],["2013-10-21",3.56,3.56,3.3,3.37,68891000],["2013-10-22",3.32,3.34,3.12,3.18,92506500],["2013-10-23",3.2,3.25,3.04,3.14,65948000],["2013-10-24",3.21,3.3,3.16,3.23,43033200],["2013-10-25",3.29,3.39,3.29,3.34,43346300],["2013-10-28",3.38,3.39,3.32,3.32,23820500],["2013-10-29",3.34,3.37,3.32,3.33,15816500],["2013-10-30",3.35,3.36,3.3,3.3,16208000],["2013-10-31",3.31,3.35,3.25,3.34,18062700],["2013-11-01",3.37,3.37,3.3,3.31,14422000],["2013-11-04",3.34,3.38,3.29,3.32,16749400],["2013-11-05",3.32,3.35,3.29,3.33,14003100],["2013-11-06",3.33,3.35,3.3,3.32,15065300],["2013-11-07",3.33,3.33,3.23,3.28,18856200],["2013-11-08",3.26,3.29,3.2,3.27,12072000],["2013-11-11",3.29,3.34,3.25,3.34,12981500],["2013-11-12",3.34,3.45,3.33,3.44,20185800],["2013-11-13",3.5,3.55,3.46,3.54,28914000],["2013-11-14",3.55,3.57,3.47,3.52,15123200],["2013-11-15",3.53,3.53,3.48,3.5,11570800],["2013-11-18",3.53,3.54,3.47,3.47,13170900],["2013-11-19",3.46,3.48,3.36,3.42,20169800],["2013-11-20",3.44,3.46,3.4,3.42,9937400],["2013-11-21",3.43,3.44,3.35,3.37,13646200],["2013-11-22",3.38,3.39,3.33,3.34,11315300],["2013-11-25",3.36,3.4,3.34,3.39,11605400],["2013-11-26",3.42,3.48,3.4,3.45,16989300],["2013-11-27",3.48,3.58,3.46,3.56,19876400],["2013-11-29",3.6,3.68,3.58,3.64,15448400],["2013-12-02",3.65,3.7,3.56,3.66,24119700],["2013-12-03",3.64,3.71,3.58,3.62,23323200],["2013-12-04",3.57,3.63,3.48,3.57,21609700],["2013-12-05",3.56,3.65,3.55,3.64,14465700],["2013-12-06",3.67,3.7,3.63,3.66,15825300],["2013-12-09",3.66,3.7,3.63,3.63,10470700],["2013-12-10",3.63,3.78,3.6,3.72,29571500],["2013-12-11",3.74,3.77,3.66,3.68,13436700],["2013-12-12",3.68,3.75,3.65,3.69,10013900],["2013-12-13",3.7,3.72,3.65,3.69,9074200],["2013-12-16",3.64,3.66,3.51,3.59,22228600],["2013-12-17",3.6,3.67,3.58,3.65,14836400],["2013-12-18",3.64,3.67,3.6,3.65,12658100],["2013-12-19",3.64,3.68,3.6,3.65,10419000],["2013-12-20",3.64,3.7,3.64,3.69,12762700],["2013-12-23",3.74,3.78,3.72,3.75,14531000],["2013-12-24",3.77,3.8,3.75,3.77,5798900],["2013-12-26",3.8,3.85,3.79,3.8,9887600],["2013-12-27",3.82,3.83,3.76,3.78,8248800],["2013-12-30",3.79,3.88,3.78,3.85,17519300],["2013-12-31",3.87,3.88,3.83,3.87,12347800],["2014-01-02",3.85,3.98,3.84,3.95,20548400],["2014-01-03",3.98,4.0,3.88,4.0,22887200],["2014-01-06",4.01,4.18,3.99,4.13,42398300],["2014-01-07",4.19,4.25,4.11,4.18,42932100],["2014-01-08",4.23,4.26,4.14,4.18,30678700],["2014-01-09",4.2,4.23,4.05,4.09,30667600],["2014-01-10",4.09,4.2,4.07,4.17,20840800],["2014-01-13",4.19,4.2,4.09,4.13,22856100],["2014-01-14",4.14,4.3,4.13,4.3,42434800],["2014-01-15",4.34,4.6,4.32,4.47,66613100],["2014-01-16",4.5,4.51,4.32,4.38,46975600],["2014-01-17",4.15,4.35,4.11,4.18,45842700],["2014-01-21",4.31,4.34,4.13,4.17,58702900],["2014-01-22",3.79,3.82,3.66,3.67,86329500],["2014-01-23",3.67,3.68,3.58,3.62,29844700],["2014-01-24",3.6,3.61,3.41,3.47,48095800],["2014-01-27",3.48,3.49,3.35,3.41,31332300],["2014-01-28",3.43,3.57,3.41,3.54,27962600],["2014-01-29",3.52,3.56,3.45,3.48,21765000],["2014-01-30",3.51,3.52,3.45,3.48,17111700],["2014-01-31",3.45,3.47,3.43,3.43,13602100],["2014-02-03",3.43,3.44,3.33,3.33,22280200],["2014-02-04",3.35,3.43,3.3,3.37,22681000],["2014-02-05",3.36,3.37,3.29,3.31,14858900],["2014-02-06",3.32,3.46,3.32,3.41,16072900],["2014-02-07",3.46,3.5,3.42,3.47,23119700],["2014-02-10",3.5,3.64,3.45,3.63,21241100],["2014-02-11",3.66,3.75,3.65,3.7,34198100],["2014-02-12",3.71,3.73,3.63,3.69,18321300],["2014-02-13",3.64,3.71,3.64,3.7,13368600],["2014-02-14",3.7,3.72,3.64,3.69,12387900],["2014-02-18",3.69,3.72,3.65,3.7,11956700],["2014-02-19",3.7,3.74,3.68,3.72,14175500],["2014-02-20",3.72,3.75,3.66,3.69,13276100],["2014-02-21",3.71,3.75,3.66,3.69,13606800],["2014-02-24",3.71,3.73,3.7,3.71,10717900],["2014-02-25",3.73,3.74,3.66,3.69,9173500],["2014-02-26",3.7,3.72,3.63,3.7,13211700],["2014-02-27",3.69,3.77,3.68,3.71,18218000],["2014-02-28",3.73,3.77,3.7,3.71,14643200],["2014-03-03",3.66,3.7,3.6,3.67,19555800],["2014-03-04",3.7,3.73,3.68,3.7,10516100],["2014-03-05",3.7,3.73,3.69,3.71,10740200],["2014-03-06",3.72,3.75,3.71,3.73,10713000],["2014-03-07",3.75,4.02,3.75,3.95,55435800],["2014-03-10",4.04,4.06,3.8,3.81,42135800],["2014-03-11",3.86,4.01,3.83,3.85,34951400],["2014-03-12",3.86,3.93,3.85,3.91,14700500],["2014-03-13",3.94,3.99,3.84,3.86,19803000],["2014-03-14",3.84,3.9,3.82,3.85,18161500],["2014-03-17",3.88,3.91,3.78,3.8,20004100],["2014-03-18",3.82,3.91,3.81,3.89,15273700],["2014-03-19",3.91,4.0,3.9,3.98,28516900],["2014-03-20",3.96,4.05,3.9,4.05,23600600],["2014-03-21",4.07,4.14,4.01,4.04,23871200],["2014-03-24",4.05,4.14,3.98,4.05,20669500],["2014-03-25",4.09,4.12,4.02,4.05,14517000],["2014-03-26",4.08,4.1,4.02,4.05,14799700],["2014-03-27",3.99,4.07,3.87,3.91,24532000],["2014-03-28",3.93,3.97,3.87,3.88,13189200],["2014-03-31",3.93,4.02,3.9,4.01,15386000],["2014-04-01",4.04,4.1,4.02,4.07,18778800],["2014-04-02",4.12,4.12,4.06,4.06,14839500],["2014-04-03",4.07,4.1,3.97,4.0,16802300],["2014-04-04",4.03,4.11,3.92,4.01,23427000],["2014-04-07",3.98,3.99,3.83,3.88,24874600],["2014-04-08",3.89,4.0,3.83,3.99,17339100],["2014-04-09",4.01,4.02,3.95,3.98,11270300],["2014-04-10",3.97,4.01,3.84,3.85,21364300],["2014-04-11",3.82,3.85,3.65,3.65,34428800],["2014-04-14",3.72,3.78,3.65,3.71,22735100],["2014-04-15",3.74,3.82,3.72,3.79,21754300],["2014-04-16",3.81,3.83,3.73,3.76,18173300],["2014-04-17",3.78,3.8,3.69,3.69,32048100],["2014-04-21",4.01,4.2,3.96,4.12,102651500],["2014-04-22",4.13,4.31,4.11,4.3,52806800],["2014-04-23",4.28,4.3,4.16,4.25,29136300],["2014-04-24",4.27,4.35,4.2,4.28,27532800],["2014-04-25",4.22,4.26,4.04,4.05,37810200],["2014-04-28",4.09,4.12,3.87,3.96,31737100],["2014-04-29",4.02,4.03,3.96,4.03,14582900],["2014-04-30",4.0,4.1,3.99,4.09,18419200],["2014-05-01",4.13,4.24,4.1,4.2,37807300],["2014-05-02",4.17,4.2,4.1,4.12,14479700],["2014-05-05",4.1,4.14,4.06,4.09,9015400],["2014-05-06",4.06,4.13,3.98,4.01,17929300],["2014-05-07",4.04,4.04,3.89,3.97,22374700],["2014-05-08",3.95,4.03,3.91,3.93,14550200],["2014-05-09",3.91,3.93,3.85,3.87,15982900],["2014-05-12",3.87,4.0,3.86,3.97,14785500],["2014-05-13",3.99,4.09,3.98,4.03,11224000],["2014-05-14",4.03,4.06,3.98,3.98,10349600],["2014-05-15",3.96,3.98,3.89,3.96,18000900],["2014-05-16",3.95,4.05,3.91,4.02,17166600],["2014-05-19",4.0,4.1,3.96,4.09,18171000],["2014-05-20",4.09,4.11,4.0,4.05,15647500],["2014-05-21",4.06,4.1,4.05,4.1,13369500],["2014-05-22",4.09,4.09,4.01,4.01,11903100],["2014-05-23",4.03,4.06,3.97,4.02,9831100],["2014-05-27",4.05,4.06,4.03,4.04,6922800],["2014-05-28",4.04,4.06,3.99,4.0,12293800],["2014-05-29",4.02,4.06,4.01,4.03,8876700],["2014-05-30",4.02,4.03,3.98,4.0,10030600],["2014-06-02",4.03,4.03,3.94,3.97,10859500],["2014-06-03",3.96,3.98,3.92,3.94,10858800],["2014-06-04",3.93,4.05,3.93,4.04,13286000],["2014-06-05",4.04,4.09,4.02,4.08,13723800],["2014-06-06",4.09,4.11,4.06,4.06,8466000],["2014-06-09",4.05,4.1,4.04,4.07,7597200],["2014-06-10",4.1,4.23,4.1,4.2,28322100],["2014-06-11",4.18,4.3,4.17,4.29,20596200],["2014-06-12",4.33,4.44,4.28,4.29,26709500],["2014-06-13",4.36,4.39,4.24,4.28,17734600],["2014-06-16",4.26,4.44,4.26,4.44,26192800],["2014-06-17",4.41,4.5,4.41,4.47,19445000],["2014-06-18",4.5,4.5,4.35,4.4,14702400],["2014-06-19",4.42,4.45,4.33,4.36,10880500],["2014-06-20",4.34,4.37,4.07,4.1,54721600],["2014-06-23",4.06,4.08,3.9,4.01,49634100],["2014-06-24",4.01,4.07,3.93,3.94,20402400],["2014-06-25",3.95,4.0,3.94,3.96,13844700],["2014-06-26",3.95,4.09,3.94,4.03,21640500],["2014-06-27",4.06,4.11,4.04,4.11,16034600],["2014-06-30",4.12,4.25,4.08,4.19,25850200],["2014-07-01",4.21,4.26,4.17,4.22,29412600],["2014-07-02",4.23,4.35,4.22,4.34,20486500],["2014-07-03",4.36,4.4,4.14,4.24,22521700],["2014-07-07",4.23,4.31,4.21,4.26,21165500],["2014-07-08",4.25,4.3,4.1,4.22,41685800],["2014-07-09",4.21,4.29,4.2,4.23,18462200],["2014-07-10",4.18,4.36,4.14,4.29,39245000],["2014-07-11",4.3,4.4,4.29,4.37,22425600],["2014-07-14",4.44,4.65,4.39,4.64,73046000],["2014-07-15",4.63,4.8,4.41,4.53,156113700],["2014-07-16",4.6,4.77,4.57,4.66,61848100],["2014-07-17",4.66,4.68,4.5,4.57,51309800],["2014-07-18",3.73,3.84,3.67,3.83,137577700],["2014-07-21",3.86,3.87,3.75,3.78,34219100],["2014-07-22",3.82,3.86,3.78,3.8,34004800],["2014-07-23",3.82,3.83,3.75,3.76,31748200],["2014-07-24",3.75,3.8,3.71,3.73,27967600],["2014-07-25",3.73,3.79,3.69,3.76,31793700],["2014-07-28",3.77,3.78,3.68,3.73,31443400],["2014-07-29",3.74,3.84,3.73,3.79,36157400],["2014-07-30",3.82,3.88,3.77,3.82,42981200],["2014-07-31",3.8,3.99,3.78,3.91,112162900],["2014-08-01",3.91,4.01,3.87,3.97,33710000],["2014-08-04",3.97,4.02,3.93,4.0,21493200],["2014-08-05",3.99,4.11,3.97,4.08,40330600],["2014-08-06",4.06,4.14,4.03,4.12,16271200],["2014-08-07",4.14,4.2,4.07,4.1,32712300],["2014-08-08",4.1,4.15,4.05,4.12,27166900],["2014-08-11",4.03,4.19,3.99,4.14,29560500],["2014-08-12",4.12,4.14,4.08,4.08,27369900],["2014-08-13",4.08,4.15,4.03,4.11,30396800],["2014-08-14",4.1,4.17,4.08,4.08,26148100],["2014-08-15",4.12,4.14,4.07,4.13,33349200],["2014-08-18",4.14,4.22,4.14,4.21,45381300],["2014-08-19",4.2,4.3,4.2,4.27,23222100],["2014-08-20",4.25,4.32,4.22,4.28,11986600],["2014-08-21",4.29,4.29,4.21,4.24,11939800],["2014-08-22",4.22,4.28,4.21,4.25,8364700],["2014-08-25",4.27,4.27,4.18,4.18,8998200],["2014-08-26",4.17,4.22,4.13,4.19,9183900],["2014-08-27",4.2,4.21,4.15,4.16,7304400],["2014-08-28",4.14,4.19,4.07,4.14,10331400],["2014-08-29",4.15,4.19,4.14,4.17,7347200],["2014-09-02",4.16,4.25,4.15,4.16,12603300],["2014-09-03",4.17,4.23,4.17,4.19,9600600],["2014-09-04",4.18,4.25,4.15,4.15,12791400],["2014-09-05",4.17,4.19,4.15,4.15,6630200],["2014-09-08",4.13,4.18,4.1,4.13,8396200],["2014-09-09",4.15,4.16,4.08,4.08,8964800],["2014-09-10",4.08,4.11,4.01,4.08,13276800],["2014-09-11",4.03,4.08,4.02,4.08,8086800],["2014-09-12",4.06,4.11,3.96,3.96,14123900],["2014-09-15",3.98,4.02,3.9,3.91,18257000],["2014-09-16",3.89,3.9,3.8,3.81,40156400],["2014-09-17",3.82,3.88,3.8,3.82,24894600],["2014-09-18",3.88,3.94,3.7,3.88,16141400],["2014-09-19",3.93,3.94,3.81,3.81,23030000],["2014-09-22",3.81,3.83,3.75,3.76,14201400],["2014-09-23",3.76,3.79,3.69,3.69,16282500],["2014-09-24",3.71,3.75,3.69,3.7,11792600],["2014-09-25",3.7,3.72,3.6,3.63,17556500],["2014-09-26",3.63,3.67,3.6,3.6,12976300],["2014-09-29",3.56,3.66,3.54,3.55,26857600],["2014-09-30",3.56,3.58,3.4,3.41,55952200],["2014-10-01",3.39,3.42,3.3,3.35,33645900],["2014-10-02",3.37,3.44,3.28,3.39,27904500],["2014-10-03",3.43,3.46,3.37,3.4,16797000],["2014-10-06",3.42,3.44,3.3,3.36,17864800],["2014-10-07",3.35,3.38,3.28,3.28,17720600],["2014-10-08",3.3,3.31,3.18,3.28,28000000],["2014-10-09",3.03,3.2,2.94,2.95,69528900],["2014-10-10",2.95,2.95,2.71,2.72,41062500],["2014-10-13",2.78,2.85,2.73,2.74,38269400],["2014-10-14",2.61,2.75,2.6,2.62,39964200],["2014-10-15",2.62,2.71,2.54,2.61,36924600],["2014-10-16",2.56,2.72,2.54,2.64,38795400],["2014-10-17",2.67,2.86,2.66,2.72,75956600],["2014-10-20",2.79,2.8,2.6,2.67,28711000],["2014-10-21",2.7,2.78,2.68,2.77,24033800],["2014-10-22",2.79,2.8,2.64,2.64,23034800],["2014-10-23",2.68,2.71,2.65,2.69,23731000],["2014-10-24",2.69,2.73,2.67,2.68,11945800],["2014-10-27",2.68,2.71,2.65,2.66,13307500],["2014-10-28",2.69,2.77,2.67,2.72,22878300],["2014-10-29",2.75,2.81,2.73,2.77,15600900],["2014-10-30",2.79,2.79,2.7,2.75,13026100],["2014-10-31",2.79,2.83,2.75,2.8,14704800],["2014-11-03",2.81,2.9,2.81,2.87,11733600],["2014-11-04",2.9,2.91,2.75,2.83,12524300],["2014-11-05",2.85,2.87,2.77,2.8,9635100],["2014-11-06",2.78,2.8,2.75,2.76,8932900],["2014-11-07",2.77,2.8,2.76,2.78,7293800],["2014-11-10",2.78,2.81,2.75,2.76,12593100],["2014-11-11",2.78,2.79,2.72,2.73,8113500],["2014-11-12",2.73,2.75,2.65,2.71,15875400],["2014-11-13",2.71,2.74,2.65,2.66,10915400],["2014-11-14",2.68,2.7,2.61,2.61,12373000],["2014-11-17",2.62,2.69,2.61,2.67,12593800],["2014-11-18",2.69,2.73,2.63,2.65,14967800],["2014-11-19",2.68,2.68,2.61,2.63,10323300],["2014-11-20",2.6,2.72,2.59,2.69,15043900],["2014-11-21",2.72,2.77,2.71,2.77,11311600],["2014-11-24",2.8,2.85,2.8,2.83,12293900],["2014-11-25",2.84,2.86,2.76,2.83,11073600],["2014-11-26",2.81,2.84,2.8,2.84,10553500],["2014-11-28",2.85,2.85,2.77,2.79,5665000],["2014-12-01",2.77,2.79,2.64,2.67,16025100],["2014-12-02",2.69,2.71,2.61,2.68,12438800],["2014-12-03",2.71,2.82,2.69,2.74,18256500],["2014-12-04",2.75,2.75,2.66,2.69,14513400],["2014-12-05",2.69,2.7,2.66,2.66,9479300],["2014-12-08",2.65,2.68,2.52,2.58,25402100],["2014-12-09",2.55,2.59,2.49,2.59,22914800],["2014-12-10",2.58,2.58,2.46,2.48,17690100],["2014-12-11",2.51,2.54,2.46,2.49,10151600],["2014-12-12",2.46,2.55,2.35,2.52,21211600],["2014-12-15",2.52,2.6,2.46,2.47,19636400],["2014-12-16",2.44,2.53,2.42,2.5,17051600],["2014-12-17",2.5,2.57,2.46,2.55,12521300],["2014-12-18",2.58,2.59,2.54,2.55,12423900],["2014-12-19",2.53,2.57,2.51,2.57,14701500],["2014-12-22",2.55,2.68,2.52,2.66,15044900],["2014-12-23",2.69,2.72,2.66,2.67,8274400],["2014-12-24",2.63,2.7,2.63,2.65,4624000],["2014-12-26",2.65,2.69,2.65,2.65,4029600],["2014-12-29",2.64,2.66,2.63,2.66,8527000],["2014-12-30",2.64,2.7,2.63,2.63,7783700],["2014-12-31",2.64,2.7,2.64,2.67,11177900],["2015-01-02",2.67,2.67,2.67,2.67,0],["2015-01-05",2.67,2.7,2.64,2.66,8878200],["2015-01-06",2.65,2.66,2.55,2.63,13912500],["2015-01-07",2.63,2.65,2.54,2.58,12377600],["2015-01-08",2.59,2.65,2.56,2.61,11136600],["2015-01-09",2.63,2.64,2.58,2.63,8907600],["2015-01-12",2.62,2.64,2.55,2.63,9979600],["2015-01-13",2.64,2.68,2.6,2.66,17907400],["2015-01-14",2.6,2.66,2.58,2.63,9989900],["2015-01-15",2.62,2.65,2.49,2.52,17744000],["2015-01-16",2.52,2.53,2.39,2.39,30192400],["2015-01-20",2.39,2.43,2.19,2.24,56713300],["2015-01-21",2.18,2.45,2.14,2.45,46530800],["2015-01-22",2.42,2.5,2.37,2.47,36169600],["2015-01-23",2.48,2.5,2.43,2.45,11107200],["2015-01-26",2.44,2.64,2.44,2.61,36571300],["2015-01-27",2.58,2.84,2.56,2.7,51805800],["2015-01-28",2.71,2.75,2.6,2.63,24786200],["2015-01-29",2.63,2.69,2.51,2.61,17790200],["2015-01-30",2.56,2.6,2.51,2.57,12908200],["2015-02-02",2.69,2.75,2.65,2.67,25688700],["2015-02-03",2.7,2.8,2.68,2.76,22592300],["2015-02-04",2.78,2.92,2.76,2.85,34829300],["2015-02-05",2.88,3.37,2.87,3.31,73355600],["2015-02-06",3.2,3.21,3.0,3.03,38300000],["2015-02-09",3.03,3.07,2.93,3.04,24133800],["2015-02-10",3.07,3.1,3.01,3.04,13995100],["2015-02-11",3.03,3.1,3.0,3.07,11741100],["2015-02-12",3.08,3.15,3.05,3.12,12975000],["2015-02-13",3.13,3.18,3.11,3.15,9627600],["2015-02-17",3.16,3.17,3.08,3.11,8678100],["2015-02-18",3.11,3.14,3.06,3.08,7286100],["2015-02-19",3.06,3.08,3.01,3.06,6573600],["2015-02-20",3.03,3.13,3.02,3.06,10666700],["2015-02-23",3.05,3.1,3.03,3.06,6323500],["2015-02-24",3.06,3.12,3.02,3.11,10916300],["2015-02-25",3.08,3.14,3.06,3.1,6151300],["2015-02-26",3.1,3.13,3.06,3.08,8680900],["2015-02-27",3.07,3.12,3.07,3.11,7150200],["2015-03-02",3.13,3.23,3.11,3.21,15638100],["2015-03-03",3.2,3.23,3.13,3.14,8644000],["2015-03-04",3.14,3.14,3.01,3.05,12122100],["2015-03-05",3.1,3.1,2.98,2.98,11472300],["2015-03-06",2.96,2.99,2.83,2.92,16785200],["2015-03-09",2.92,2.98,2.9,2.93,12405900],["2015-03-10",2.97,2.98,2.92,2.92,10312400],["2015-03-11",2.92,2.95,2.8,2.84,11772800],["2015-03-12",2.76,2.79,2.72,2.76,13847200],["2015-03-13",2.74,2.78,2.71,2.75,8098100],["2015-03-16",2.75,2.81,2.75,2.76,6132900],["2015-03-17",2.75,2.8,2.74,2.77,7742200],["2015-03-18",2.77,2.82,2.72,2.75,11385200],["2015-03-19",2.76,2.78,2.73,2.74,8819400],["2015-03-20",2.76,2.8,2.74,2.8,10764800],["2015-03-23",2.81,2.85,2.8,2.84,7450200],["2015-03-24",2.85,2.85,2.76,2.79,8724500],["2015-03-25",2.78,2.79,2.56,2.63,26985300],["2015-03-26",2.59,2.7,2.53,2.65,28286300],["2015-03-27",2.7,2.8,2.63,2.72,16844100],["2015-03-30",2.73,2.76,2.66,2.7,8557500],["2015-03-31",2.66,2.7,2.65,2.68,7025000],["2015-04-01",2.66,2.75,2.65,2.69,11240500],["2015-04-02",2.66,2.7,2.65,2.69,7047600],["2015-04-06",2.68,2.73,2.68,2.7,8178500],["2015-04-07",2.7,2.74,2.69,2.7,5738100],["2015-04-08",2.68,2.74,2.68,2.71,4349000],["2015-04-09",2.69,2.75,2.69,2.72,7127600],["2015-04-10",2.74,2.78,2.73,2.76,6184800],["2015-04-13",2.76,2.8,2.73,2.78,8391500],["2015-04-14",2.77,2.79,2.65,2.67,13364100],["2015-04-15",2.7,2.74,2.65,2.7,15281400],["2015-04-16",2.72,2.94,2.7,2.87,28617300],["2015-04-17",2.54,2.58,2.45,2.58,53185300],["2015-04-20",2.56,2.57,2.45,2.49,29164300],["2015-04-21",2.53,2.53,2.35,2.35,31279400],["2015-04-22",2.35,2.36,2.25,2.28,27634900],["2015-04-23",2.28,2.36,2.26,2.33,15130400],["2015-04-24",2.36,2.38,2.3,2.3,15001200],["2015-04-27",2.3,2.36,2.29,2.34,13486900],["2015-04-28",2.36,2.37,2.31,2.31,11448700],["2015-04-29",2.3,2.33,2.27,2.28,11870200],["2015-04-30",2.28,2.31,2.26,2.26,11465300],["2015-05-01",2.26,2.31,2.25,2.31,11662800],["2015-05-04",2.31,2.36,2.3,2.31,9670100],["2015-05-05",2.34,2.34,2.25,2.28,12371600],["2015-05-06",2.29,2.31,2.24,2.29,18492100],["2015-05-07",2.32,2.32,2.26,2.32,15015600],["2015-05-08",2.33,2.36,2.3,2.31,9758800],["2015-05-11",2.31,2.35,2.31,2.32,10046900],["2015-05-12",2.32,2.35,2.3,2.35,10017500],["2015-05-13",2.36,2.38,2.35,2.37,7575900],["2015-05-14",2.38,2.39,2.33,2.33,8865100],["2015-05-15",2.33,2.38,2.32,2.32,8054800],["2015-05-18",2.35,2.36,2.33,2.35,4732800],["2015-05-19",2.36,2.37,2.28,2.28,9588400],["2015-05-20",2.3,2.33,2.28,2.32,6947700],["2015-05-21",2.31,2.35,2.28,2.28,7127700],["2015-05-22",2.3,2.31,2.27,2.28,12845400],["2015-05-26",2.27,2.28,2.22,2.22,10007800],["2015-05-27",2.24,2.28,2.2,2.28,17511000],["2015-05-28",2.28,2.33,2.27,2.27,12354600],["2015-05-29",2.27,2.32,2.25,2.28,7750500],["2015-06-01",2.29,2.3,2.25,2.25,6803700],["2015-06-02",2.26,2.3,2.25,2.3,7106000],["2015-06-03",2.3,2.32,2.28,2.28,8062300],["2015-06-04",2.28,2.33,2.26,2.33,11575800],["2015-06-05",2.31,2.34,2.29,2.33,7349700],["2015-06-08",2.31,2.33,2.29,2.31,6212900],["2015-06-09",2.35,2.36,2.28,2.29,12282700],["2015-06-10",2.31,2.35,2.3,2.32,8161200],["2015-06-11",2.34,2.35,2.31,2.32,7671000],["2015-06-12",2.31,2.33,2.3,2.31,4557600],["2015-06-15",2.32,2.35,2.29,2.32,8627800],["2015-06-16",2.32,2.37,2.32,2.35,9795000],["2015-06-17",2.37,2.54,2.35,2.47,27497900],["2015-06-18",2.5,2.59,2.48,2.52,25400200],["2015-06-19",2.53,2.59,2.46,2.58,25551700],["2015-06-22",2.61,2.67,2.58,2.62,19410100],["2015-06-23",2.62,2.64,2.55,2.61,17919600],["2015-06-24",2.6,2.66,2.57,2.62,17516700],["2015-06-25",2.62,2.66,2.57,2.58,18360200],["2015-06-26",2.54,2.55,2.37,2.47,97054200],["2015-06-29",2.41,2.42,2.31,2.34,22971500],["2015-06-30",2.43,2.43,2.35,2.4,19381300],["2015-07-01",2.47,2.48,2.36,2.42,19375000],["2015-07-02",2.43,2.63,2.39,2.53,31185900],["2015-07-06",2.46,2.54,2.44,2.47,20349400],["2015-07-07",2.04,2.14,2.02,2.09,46418700],["2015-07-08",2.07,2.07,2.01,2.01,15302900],["2015-07-09",2.04,2.06,1.93,1.98,23378200],["2015-07-10",2.0,2.03,1.95,1.96,17520800],["2015-07-13",1.97,1.99,1.95,1.96,9080900],["2015-07-14",2.03,2.06,1.97,2.05,15812300],["2015-07-15",2.07,2.09,1.95,1.96,13517800],["2015-07-16",1.97,2.0,1.87,1.87,20653300],["2015-07-17",1.87,1.9,1.74,1.79,28127100],["2015-07-20",1.82,1.84,1.77,1.8,12142400],["2015-07-21",1.82,1.83,1.78,1.8,15034500],["2015-07-22",1.8,1.81,1.76,1.79,16043400],["2015-07-23",1.8,1.81,1.75,1.76,10641900],["2015-07-24",1.76,1.77,1.65,1.67,16478400],["2015-07-27",1.67,1.7,1.61,1.62,11916500],["2015-07-28",1.62,1.77,1.62,1.77,14614600],["2015-07-29",1.77,1.99,1.76,1.96,25582200],["2015-07-30",1.94,1.99,1.88,1.93,15837400],["2015-07-31",1.94,1.99,1.92,1.93,7733700],["2015-08-03",1.93,2.2,1.9,2.2,26218200],["2015-08-04",2.18,2.18,2.05,2.13,14328400],["2015-08-05",2.11,2.21,2.1,2.16,13236000],["2015-08-06",2.15,2.17,2.1,2.11,9475000],["2015-08-07",2.1,2.14,2.06,2.09,7680800],["2015-08-10",1.92,1.98,1.82,1.93,29926200],["2015-08-11",1.91,1.93,1.88,1.9,7479200],["2015-08-12",1.88,1.93,1.84,1.9,8521200],["2015-08-13",1.9,1.91,1.79,1.79,7839700],["2015-08-14",1.8,1.85,1.79,1.84,6183400],["2015-08-17",1.82,1.88,1.8,1.8,9062400],["2015-08-18",1.79,1.82,1.75,1.8,9751900],["2015-08-19",1.8,1.81,1.76,1.8,7441200],["2015-08-20",1.79,1.8,1.7,1.7,13745700],["2015-08-21",1.68,1.8,1.68,1.78,12529500],["2015-08-24",1.69,1.83,1.65,1.75,17217400],["2015-08-25",1.82,1.82,1.66,1.66,12097700],["2015-08-26",1.69,1.73,1.66,1.72,10715300],["2015-08-27",1.74,1.84,1.74,1.78,11839300],["2015-08-28",1.75,1.87,1.75,1.85,10924600],["2015-08-31",1.82,1.87,1.79,1.81,6516000],["2015-09-01",1.77,1.82,1.71,1.71,8470700],["2015-09-02",1.75,1.77,1.72,1.77,6306100],["2015-09-03",1.76,1.85,1.76,1.79,7154200],["2015-09-04",1.76,1.84,1.76,1.82,6725300],["2015-09-08",1.85,1.88,1.83,1.88,6009500],["2015-09-09",1.9,1.97,1.83,1.85,12612300],["2015-09-10",1.84,1.88,1.83,1.84,4290400],["2015-09-11",1.88,2.14,1.81,2.01,31010300],["2015-09-14",2.0,2.0,1.81,1.82,16458500],["2015-09-15",1.84,1.87,1.81,1.86,6524400],["2015-09-16",1.87,1.9,1.85,1.89,4928300],["2015-09-17",1.9,1.94,1.87,1.89,5831600],["2015-09-18",1.87,1.92,1.85,1.87,11814000],["2015-09-21",1.87,1.9,1.81,1.81,5377800],["2015-09-22",1.8,1.84,1.72,1.73,9975200],["2015-09-23",1.76,1.78,1.69,1.7,9649200],["2015-09-24",1.68,1.73,1.66,1.72,11247700],["2015-09-25",1.75,1.75,1.68,1.71,5644600],["2015-09-28",1.69,1.7,1.66,1.66,5693100],["2015-09-29",1.67,1.69,1.65,1.67,7005300],["2015-09-30",1.7,1.72,1.68,1.72,5739500],["2015-10-01",1.77,1.77,1.72,1.74,5531700],["2015-10-02",1.76,1.83,1.72,1.83,7146100],["2015-10-05",1.82,1.87,1.77,1.8,7595600],["2015-10-06",1.8,1.86,1.8,1.83,8558400],["2015-10-07",1.82,1.87,1.82,1.86,7859200],["2015-10-08",1.87,1.95,1.85,1.93,9198700],["2015-10-09",1.92,1.96,1.89,1.96,8629100],["2015-10-12",1.96,1.96,1.85,1.87,7686600],["2015-10-13",1.87,1.94,1.86,1.92,6698400],["2015-10-14",1.92,1.96,1.92,1.95,10184300],["2015-10-15",1.97,2.06,1.95,1.97,27327100],["2015-10-16",2.0,2.0,1.89,1.94,21544900],["2015-10-19",1.91,2.01,1.91,2.01,10670800],["2015-10-20",2.0,2.03,1.97,2.02,5584200],["2015-10-21",2.02,2.12,2.01,2.1,14944100],["2015-10-22",2.1,2.16,2.09,2.14,8208400],["2015-10-23",2.1,2.21,2.1,2.21,9564200],["2015-10-26",2.21,2.21,2.12,2.15,6313500],["2015-10-27",2.12,2.16,2.1,2.15,5755600],["2015-10-28",2.14,2.2,2.12,2.18,6950600],["2015-10-29",2.15,2.18,2.11,2.13,4500400],["2015-10-30",2.14,2.15,2.12,2.12,4897100],["2015-11-02",2.13,2.19,2.11,2.19,5858700],["2015-11-03",2.16,2.29,2.16,2.28,8705800],["2015-11-04",2.27,2.3,2.18,2.2,8205300],["2015-11-05",2.21,2.24,2.17,2.2,4302200],["2015-11-06",2.19,2.21,2.13,2.15,8997100],["2015-11-09",2.15,2.18,2.1,2.11,6231200],["2015-11-10",2.09,2.1,2.02,2.02,6162200],["2015-11-11",2.02,2.09,2.02,2.07,3532100],["2015-11-12",2.05,2.07,2.0,2.0,3576800],["2015-11-13",1.99,2.04,1.94,1.99,5920200],["2015-11-16",1.99,2.02,1.95,1.99,4149700],["2015-11-17",2.01,2.04,1.97,1.98,5825100],["2015-11-18",1.99,2.15,1.98,2.12,9384700],["2015-11-19",2.1,2.16,2.09,2.14,4704300],["2015-11-20",2.14,2.25,2.13,2.22,10727100],["2015-11-23",2.22,2.24,2.18,2.22,4863200],["2015-11-24",2.2,2.4,2.17,2.34,15859700],["2015-11-25",2.36,2.4,2.31,2.38,6914800],["2015-11-27",2.37,2.38,2.32,2.33,2606600],["2015-11-30",2.34,2.37,2.25,2.36,9924400],["2015-12-01",2.36,2.37,2.31,2.34,5646400],["2015-12-02",2.31,2.34,2.23,2.27,7501700],["2015-12-03",2.25,2.31,2.2,2.23,7059900],["2015-12-04",2.23,2.29,2.21,2.28,4572600],["2015-12-07",2.26,2.36,2.21,2.36,8479600],["2015-12-08",2.34,2.4,2.25,2.39,9055500],["2015-12-09",2.37,2.4,2.32,2.35,8710000],["2015-12-10",2.36,2.5,2.33,2.45,13069400],["2015-12-11",2.41,2.47,2.36,2.36,11890000],["2015-12-14",2.36,2.39,2.3,2.34,7625700],["2015-12-15",2.35,2.43,2.32,2.36,7423900],["2015-12-16",2.39,2.55,2.37,2.54,19543600],["2015-12-17",2.52,2.6,2.52,2.56,11374100],["2015-12-18",2.51,2.55,2.42,2.45,17988100],["2015-12-21",2.47,2.53,2.43,2.53,6876600],["2015-12-22",2.55,2.78,2.54,2.77,24893200],["2015-12-23",2.76,2.94,2.75,2.83,30365300],["2015-12-24",2.88,3.0,2.86,2.92,11890900],["2015-12-28",2.91,3.02,2.86,3.0,16050500],["2015-12-29",3.04,3.06,2.97,3.0,15300900],["2015-12-30",2.99,3.04,2.93,2.98,10046600],["2015-12-31",2.97,3.01,2.87,2.87,11086100],["2016-01-04",2.77,2.82,2.63,2.77,32516800],["2016-01-05",2.77,2.8,2.64,2.75,12972300],["2016-01-06",2.66,2.71,2.47,2.51,23759400],["2016-01-07",2.43,2.48,2.26,2.28,22203500],["2016-01-08",2.36,2.42,2.1,2.14,31822400],["2016-01-11",2.16,2.36,2.12,2.34,19629300],["2016-01-12",2.4,2.46,2.28,2.39,17986100],["2016-01-13",2.4,2.45,2.21,2.25,12749700],["2016-01-14",2.29,2.35,2.21,2.21,15666600],["2016-01-15",2.1,2.13,1.99,2.03,21199300],["2016-01-19",2.08,2.11,1.9,1.95,18978900],["2016-01-20",1.81,1.95,1.75,1.8,29243600],["2016-01-21",1.82,2.18,1.81,2.09,26387900],["2016-01-22",2.11,2.17,1.98,2.02,16245500],["2016-01-25",2.01,2.15,2.01,2.12,13080900],["2016-01-26",2.14,2.15,2.03,2.07,11097400],["2016-01-27",2.08,2.18,2.07,2.13,10833200],["2016-01-28",2.16,2.17,2.07,2.08,7118400],["2016-01-29",2.09,2.2,2.07,2.2,11998100],["2016-02-01",2.17,2.19,2.11,2.14,8816100],["2016-02-02",2.11,2.14,1.96,1.99,11224100],["2016-02-03",2.04,2.08,1.95,2.07,9978600],["2016-02-04",2.06,2.17,2.03,2.09,8284800],["2016-02-05",2.06,2.08,1.98,1.98,7914400],["2016-02-08",1.97,1.98,1.87,1.93,11589000],["2016-02-09",1.89,2.0,1.85,1.9,14991500],["2016-02-10",1.92,1.98,1.83,1.84,9466100],["2016-02-11",1.82,1.94,1.81,1.86,7858300],["2016-02-12",1.89,1.91,1.82,1.83,9957300],["2016-02-16",1.86,1.9,1.82,1.83,11853400],["2016-02-17",1.85,1.94,1.85,1.9,13770200],["2016-02-18",1.93,1.98,1.9,1.91,10823400],["2016-02-19",1.93,1.93,1.83,1.91,7784100],["2016-02-22",1.94,2.04,1.93,2.01,9895500],["2016-02-23",2.04,2.06,1.97,1.97,6710600],["2016-02-24",1.98,2.04,1.93,2.02,6906200],["2016-02-25",2.02,2.04,1.98,2.03,5614400],["2016-02-26",2.04,2.1,2.03,2.07,7911500],["2016-02-29",2.06,2.15,2.05,2.14,11400300],["2016-03-01",2.16,2.2,2.12,2.18,9011200],["2016-03-02",2.2,2.33,2.18,2.32,10845700],["2016-03-03",2.32,2.55,2.3,2.46,22092400],["2016-03-04",2.42,2.5,2.34,2.37,15449000],["2016-03-07",2.36,2.47,2.36,2.47,8754300],["2016-03-08",2.44,2.46,2.3,2.3,10026900],["2016-03-09",2.32,2.35,2.2,2.26,13082400],["2016-03-10",2.29,2.31,2.15,2.26,9603500],["2016-03-11",2.29,2.54,2.29,2.52,21382400],["2016-03-14",2.53,2.75,2.5,2.72,33848000],["2016-03-15",2.67,2.69,2.45,2.49,21573600],["2016-03-16",2.5,2.64,2.49,2.63,13015700],["2016-03-17",2.77,2.81,2.7,2.8,29000800],["2016-03-18",2.8,2.93,2.77,2.93,26330500],["2016-03-21",2.9,2.9,2.75,2.8,13464900],["2016-03-22",2.73,2.85,2.71,2.79,10315800],["2016-03-23",2.8,2.83,2.68,2.68,10167100],["2016-03-24",2.69,2.81,2.62,2.79,10040200],["2016-03-28",2.81,2.84,2.73,2.78,7683700],["2016-03-29",2.74,2.88,2.7,2.86,13616200],["2016-03-30",2.88,2.98,2.85,2.86,14945900],["2016-03-31",2.84,2.88,2.8,2.85,9071500],["2016-04-01",2.79,2.88,2.76,2.83,8257700],["2016-04-04",2.83,2.87,2.8,2.83,5591100],["2016-04-05",2.76,2.84,2.72,2.76,9640200],["2016-04-06",2.75,2.8,2.72,2.8,12534600],["2016-04-07",2.76,2.83,2.61,2.64,13479200],["2016-04-08",2.7,2.76,2.68,2.74,8489000],["2016-04-11",2.76,2.82,2.74,2.76,9045100],["2016-04-12",2.79,2.85,2.76,2.81,16131900],["2016-04-13",2.78,2.82,2.73,2.8,8048000],["2016-04-14",2.77,2.79,2.7,2.72,8985300],["2016-04-15",2.72,2.75,2.68,2.7,7487500],["2016-04-18",2.67,2.8,2.65,2.76,8938800],["2016-04-19",2.78,2.78,2.61,2.62,11719900],["2016-04-20",2.62,2.72,2.61,2.7,7926100],["2016-04-21",2.65,2.7,2.6,2.62,13957200],["2016-04-22",3.19,3.99,3.18,3.99,143265300],["2016-04-25",3.81,3.82,3.31,3.45,80607900],["2016-04-26",3.45,3.75,3.44,3.66,36336900],["2016-04-27",3.55,3.75,3.53,3.73,24186800],["2016-04-28",3.69,3.8,3.6,3.61,20230000],["2016-04-29",3.69,3.69,3.45,3.55,17717800],["2016-05-02",3.58,3.75,3.57,3.74,16972800],["2016-05-03",3.7,3.71,3.58,3.6,13784800],["2016-05-04",3.54,3.67,3.54,3.6,8688500],["2016-05-05",3.64,3.8,3.61,3.66,21529600],["2016-05-06",3.65,3.75,3.64,3.68,11839300],["2016-05-09",3.66,3.68,3.45,3.65,16299400],["2016-05-10",3.66,3.68,3.56,3.64,9415100],["2016-05-11",3.61,3.68,3.6,3.65,7540300],["2016-05-12",3.65,3.68,3.55,3.59,9255800],["2016-05-13",3.56,3.73,3.55,3.67,16470100],["2016-05-16",3.67,3.85,3.65,3.79,14703800],["2016-05-17",3.8,3.98,3.69,3.79,20066100],["2016-05-18",3.79,3.97,3.77,3.84,19487500],["2016-05-19",3.83,3.85,3.69,3.77,17696900],["2016-05-20",3.83,3.9,3.81,3.87,13799600],["2016-05-23",3.9,4.2,3.88,4.04,35467000],["2016-05-24",4.09,4.21,3.92,4.2,34283900],["2016-05-25",4.24,4.35,4.15,4.18,24703600],["2016-05-26",4.19,4.38,4.17,4.35,22625700],["2016-05-27",4.39,4.63,4.37,4.6,34429600],["2016-05-31",4.67,4.71,4.5,4.57,25379200],["2016-06-01",4.6,4.64,4.38,4.43,29696400],["2016-06-02",4.37,4.4,4.07,4.24,35335000],["2016-06-03",4.16,4.2,4.08,4.16,17561800],["2016-06-06",4.2,4.51,4.17,4.47,21329600],["2016-06-07",4.56,4.67,4.47,4.51,20676200],["2016-06-08",4.54,4.56,4.38,4.46,16074300],["2016-06-09",4.41,4.54,4.32,4.52,16219100],["2016-06-10",4.4,4.47,4.3,4.32,15106500],["2016-06-13",4.32,4.48,4.32,4.4,13500700],["2016-06-14",4.4,4.51,4.33,4.39,16757400],["2016-06-15",4.44,4.48,4.3,4.42,11575300],["2016-06-16",4.5,4.75,4.46,4.75,34182700],["2016-06-17",4.75,5.27,4.68,5.26,64894100],["2016-06-20",5.39,5.45,5.09,5.1,43541300],["2016-06-21",5.1,5.5,5.09,5.45,35864600],["2016-06-22",5.46,5.52,4.96,5.02,47943300],["2016-06-23",5.17,5.26,5.05,5.21,29159200],["2016-06-24",4.82,5.07,4.76,4.88,36735200],["2016-06-27",4.88,5.05,4.65,4.72,31025300],["2016-06-28",4.95,5.19,4.91,5.12,29221400],["2016-06-29",5.31,5.4,5.1,5.13,33118300],["2016-06-30",5.13,5.19,4.95,5.14,26124800],["2016-07-01",5.09,5.14,5.0,5.07,18255900],["2016-07-05",5.03,5.05,4.88,4.96,16332500],["2016-07-06",4.91,5.11,4.9,5.04,19392900],["2016-07-07",5.07,5.1,4.94,5.02,15813800],["2016-07-08",4.84,5.15,4.82,5.1,28140700],["2016-07-11",5.13,5.19,5.0,5.01,21027900],["2016-07-12",5.01,5.17,5.01,5.14,20832500],["2016-07-13",5.14,5.19,5.04,5.09,14032500],["2016-07-14",5.15,5.24,5.06,5.17,20050100],["2016-07-15",5.2,5.2,5.1,5.14,14219300],["2016-07-18",5.19,5.57,5.13,5.51,38619400],["2016-07-19",5.5,5.55,5.34,5.41,23439600],["2016-07-20",5.48,5.5,5.4,5.41,20102400],["2016-07-21",5.43,5.45,5.1,5.22,40242000],["2016-07-22",5.73,5.97,5.45,5.84,101838300],["2016-07-25",5.93,6.95,5.92,6.7,118328600],["2016-07-26",6.76,7.16,6.71,6.98,81230600],["2016-07-27",6.93,6.98,6.68,6.85,38567300],["2016-07-28",6.79,6.98,6.74,6.82,27515600],["2016-07-29",6.88,6.96,6.75,6.86,22580500],["2016-08-01",6.89,6.92,6.57,6.64,26729000],["2016-08-02",6.56,6.6,6.15,6.26,40816400],["2016-08-03",6.18,6.45,6.15,6.3,23807800],["2016-08-04",6.39,6.61,6.37,6.47,22411000],["2016-08-05",6.56,6.76,6.47,6.61,20164000],["2016-08-08",6.7,6.85,6.65,6.68,21462200],["2016-08-09",6.75,6.78,6.54,6.6,16772400],["2016-08-10",6.35,6.58,6.25,6.49,29070700],["2016-08-11",6.5,6.59,6.46,6.58,13240300],["2016-08-12",6.6,6.79,6.55,6.73,25466400],["2016-08-15",6.79,6.97,6.78,6.95,28339400],["2016-08-16",6.94,6.94,6.65,6.78,26768800],["2016-08-17",6.7,6.75,6.61,6.68,13791300],["2016-08-18",6.74,7.07,6.73,7.04,30783300],["2016-08-19",7.24,8.0,7.22,7.62,75129300],["2016-08-22",7.83,7.95,7.37,7.58,41519200],["2016-08-23",7.66,7.74,7.53,7.67,27531100],["2016-08-24",7.67,7.67,7.37,7.43,22943900],["2016-08-25",7.49,7.49,7.2,7.47,16451300],["2016-08-26",7.49,7.8,7.46,7.67,31387900],["2016-08-29",7.72,7.79,7.57,7.59,16916300],["2016-08-30",7.61,7.64,7.41,7.49,16088100],["2016-08-31",7.52,7.52,7.28,7.4,18808800],["2016-09-01",7.18,7.44,7.09,7.35,22284600],["2016-09-02",7.49,7.64,7.38,7.51,18538400],["2016-09-06",7.56,7.6,7.25,7.34,24994600],["2016-09-07",7.05,7.07,6.78,6.84,57721900],["2016-09-08",6.64,6.65,6.15,6.23,90814700],["2016-09-09",6.23,6.24,5.85,5.9,170828000],["2016-09-12",5.83,6.07,5.77,5.94,78014400],["2016-09-13",5.92,5.95,5.66,5.74,50819500],["2016-09-14",5.75,6.08,5.75,6.04,64251100],["2016-09-15",6.09,6.2,5.95,6.02,52669500],["2016-09-16",6.22,6.22,5.97,6.05,47829400],["2016-09-19",6.12,6.28,6.08,6.16,37837200],["2016-09-20",6.23,6.28,6.12,6.17,28990900],["2016-09-21",6.2,6.32,6.14,6.29,33450000],["2016-09-22",6.35,6.44,6.33,6.37,35848200],["2016-09-23",6.31,6.65,6.31,6.55,61022400],["2016-09-26",6.54,6.54,6.31,6.32,29875800],["2016-09-27",6.45,6.58,6.29,6.54,30035900],["2016-09-28",6.57,6.65,6.48,6.59,27878300],["2016-09-29",6.57,6.73,6.54,6.67,30746100],["2016-09-30",6.7,7.04,6.7,6.91,47453100],["2016-10-03",6.95,7.15,6.87,6.95,30456700],["2016-10-04",7.0,7.09,6.89,6.97,25770000],["2016-10-05",6.97,7.01,6.7,6.78,31235600],["2016-10-06",6.72,6.98,6.63,6.96,27059700],["2016-10-07",6.92,6.96,6.62,6.75,33059000],["2016-10-10",6.82,6.94,6.8,6.84,13800500],["2016-10-11",6.8,6.84,6.38,6.5,32510800],["2016-10-12",6.64,6.77,6.42,6.62,33592700],["2016-10-13",6.5,6.54,6.24,6.49,30401700],["2016-10-14",6.92,7.12,6.74,6.75,66934400],["2016-10-17",6.92,6.97,6.64,6.67,24261500],["2016-10-18",6.76,6.89,6.69,6.73,25314800],["2016-10-19",6.7,6.8,6.57,6.77,29420200],["2016-10-20",6.81,6.98,6.77,6.96,64607500],["2016-10-21",6.5,6.65,6.37,6.52,64243500],["2016-10-24",6.57,7.01,6.54,7.01,52998400],["2016-10-25",6.9,7.5,6.87,7.5,78862000],["2016-10-26",7.4,7.48,7.26,7.29,47619300],["2016-10-27",7.44,7.46,7.1,7.11,37804200],["2016-10-28",7.1,7.53,7.02,7.2,77261300],["2016-10-31",7.24,7.46,7.2,7.23,42345900],["2016-11-01",7.32,7.43,6.92,7.09,39906900],["2016-11-02",7.03,7.06,6.67,6.76,33852200],["2016-11-03",6.78,6.79,6.56,6.7,33673600],["2016-11-04",6.69,6.72,6.46,6.56,32215700],["2016-11-07",6.79,6.99,6.76,6.96,36999200],["2016-11-08",6.85,7.18,6.75,7.0,37728500],["2016-11-09",6.7,7.05,6.64,6.94,38479500],["2016-11-10",6.82,6.91,6.22,6.3,71749500],["2016-11-11",6.64,6.69,6.47,6.69,39492200],["2016-11-14",6.83,6.84,6.61,6.79,29596400],["2016-11-15",6.82,7.08,6.79,6.97,28909400],["2016-11-16",7.09,7.75,7.07,7.67,78083200],["2016-11-17",7.79,8.77,7.77,8.46,124235500],["2016-11-18",8.68,8.83,8.4,8.71,62336200],["2016-11-21",8.87,9.22,8.86,8.94,65595900],["2016-11-22",9.05,9.06,8.54,8.69,71312800],["2016-11-23",8.72,8.86,8.5,8.8,34646000],["2016-11-25",8.8,8.91,8.69,8.77,14214100],["2016-11-28",8.72,8.98,8.72,8.83,25907800],["2016-11-29",9.0,9.23,8.85,8.93,54831400],["2016-11-30",9.02,9.12,8.9,8.91,36511900],["2016-12-01",8.92,9.03,8.26,8.39,56682400],["2016-12-02",8.38,8.74,8.38,8.53,42398900],["2016-12-05",8.69,8.71,8.45,8.68,31410100],["2016-12-06",8.95,9.54,8.82,9.45,92242900],["2016-12-07",9.65,9.79,9.24,9.56,54897300],["2016-12-08",9.9,10.66,9.8,10.34,104613000],["2016-12-09",10.38,10.54,9.87,10.34,60600800],["2016-12-12",10.4,10.93,10.38,10.68,63342900],["2016-12-13",10.75,10.8,10.4,10.54,46967800],["2016-12-14",10.43,10.74,10.27,10.55,46968600],["2016-12-15",10.68,10.93,10.64,10.86,48871300],["2016-12-16",10.94,11.23,10.6,10.66,77777700],["2016-12-19",10.81,11.0,10.52,10.95,46085800],["2016-12-20",11.19,11.51,11.15,11.51,59314200],["2016-12-21",11.61,11.72,11.31,11.47,44814100],["2016-12-22",11.65,11.75,11.47,11.6,36450800],["2016-12-23",11.3,11.6,11.26,11.58,32288200],["2016-12-27",11.65,12.08,11.6,12.07,44336500],["2016-12-28",12.28,12.42,11.46,11.55,71254500],["2016-12-29",11.24,11.62,11.01,11.59,50234300],["2016-12-30",11.7,11.78,11.25,11.34,44095400],["2017-01-03",11.42,11.65,11.02,11.43,55182000],["2017-01-04",11.45,11.52,11.24,11.43,40781200],["2017-01-05",11.43,11.69,11.23,11.24,38855200],["2017-01-06",11.29,11.49,11.11,11.32,34453500],["2017-01-09",11.37,11.64,11.31,11.49,37304800],["2017-01-10",11.55,11.63,11.33,11.44,29201600],["2017-01-11",11.39,11.41,11.15,11.2,39377000],["2017-01-12",10.98,11.04,10.33,10.76,75244100],["2017-01-13",10.79,10.87,10.56,10.58,38377500],["2017-01-17",10.17,10.23,9.78,9.82,70491800],["2017-01-18",9.54,10.1,9.42,9.88,51797600],["2017-01-19",9.92,10.25,9.75,9.77,46151300],["2017-01-20",9.88,9.96,9.67,9.75,27982100],["2017-01-23",9.68,10.06,9.68,9.91,27905700],["2017-01-24",9.95,10.49,9.95,10.44,43991200],["2017-01-25",10.74,10.98,10.15,10.35,61778100],["2017-01-26",10.35,10.66,10.3,10.52,35866600],["2017-01-27",10.6,10.73,10.52,10.67,32719200],["2017-01-30",10.62,10.68,10.3,10.61,37725000],["2017-01-31",10.6,10.67,10.22,10.37,53704900],["2017-02-01",10.9,12.14,10.81,12.06,165939300],["2017-02-02",11.98,12.66,11.95,12.28,116324500],["2017-02-03",12.37,12.5,12.04,12.24,60036700],["2017-02-06",12.46,13.7,12.38,13.63,140474100],["2017-02-07",14.05,14.27,13.06,13.29,158683800],["2017-02-08",13.21,13.75,13.08,13.56,75942900],["2017-02-09",13.78,13.89,13.4,13.42,73339900],["2017-02-10",13.86,13.86,13.25,13.58,54579300],["2017-02-13",13.7,13.95,13.38,13.49,57413100],["2017-02-14",13.43,13.49,13.19,13.26,40479100],["2017-02-15",13.2,13.44,13.15,13.3,33722300],["2017-02-16",13.25,13.35,12.84,12.97,52502500],["2017-02-17",12.79,13.14,12.6,13.13,40888000],["2017-02-21",13.41,14.1,13.4,14.0,66357100],["2017-02-22",14.3,14.5,14.04,14.28,71505000],["2017-02-23",14.2,14.45,13.82,14.32,80317600],["2017-02-24",14.0,14.32,13.86,14.12,46288600],["2017-02-27",14.27,15.35,14.27,15.2,95422900],["2017-02-28",15.45,15.55,14.35,14.46,141783000],["2017-03-01",15.08,15.09,14.52,14.96,73450400],["2017-03-02",14.59,14.78,13.87,13.9,104330900],["2017-03-03",13.55,13.58,12.79,13.03,163395900],["2017-03-06",13.0,13.34,12.38,13.04,117192600],["2017-03-07",13.07,13.37,12.79,13.05,76666300],["2017-03-08",13.25,13.55,13.1,13.22,71294700],["2017-03-09",13.45,13.45,13.11,13.33,45244200],["2017-03-10",13.5,13.93,13.45,13.91,65142200],["2017-03-13",14.48,14.68,14.18,14.28,73078100],["2017-03-14",14.0,14.15,13.64,14.1,52554500],["2017-03-15",14.03,14.06,13.62,13.98,55179600],["2017-03-16",13.79,13.88,13.65,13.65,44494800],["2017-03-17",13.62,13.74,13.36,13.49,224892300],["2017-03-20",13.68,14.5,13.54,14.4,91565600],["2017-03-21",14.4,14.49,13.78,13.82,72552700],["2017-03-22",13.7,14.15,13.55,14.1,61239500],["2017-03-23",13.96,14.12,13.77,13.79,44549900],["2017-03-24",14.16,14.18,13.54,13.7,50099500],["2017-03-27",13.35,13.78,13.21,13.7,42686800],["2017-03-28",13.75,13.86,13.55,13.69,37420200],["2017-03-29",13.74,13.87,13.63,13.71,37863500],["2017-03-30",13.73,14.05,13.65,14.05,44132800],["2017-03-31",14.1,14.75,14.01,14.55,84566200],["2017-04-03",14.6,14.74,14.3,14.64,48423700],["2017-04-04",14.31,14.67,14.03,14.16,58413000],["2017-04-05",14.28,14.64,14.1,14.17,58816700],["2017-04-06",13.42,13.46,12.83,13.27,139500100],["2017-04-07",13.33,13.68,13.22,13.52,70441000],["2017-04-10",13.52,13.59,13.04,13.1,47178000],["2017-04-11",13.02,13.29,12.71,13.1,59916600],["2017-04-12",12.94,13.1,12.74,12.76,37385400],["2017-04-13",12.51,12.72,12.22,12.31,53442600],["2017-04-17",12.53,12.8,12.37,12.79,38188200],["2017-04-18",12.63,12.97,12.58,12.95,37172000],["2017-04-19",13.09,13.21,12.8,12.84,36491100],["2017-04-20",12.98,13.15,12.88,13.11,41976100],["2017-04-21",13.08,13.12,12.9,13.0,25689600],["2017-04-24",13.23,13.23,13.05,13.13,36120300],["2017-04-25",13.24,13.53,13.16,13.49,35881000],["2017-04-26",13.42,13.53,13.22,13.41,36644500],["2017-04-27",13.43,13.7,13.37,13.62,31327600],["2017-04-28",13.73,13.76,13.16,13.3,50376000],["2017-05-01",13.43,13.63,13.25,13.62,68036300],["2017-05-02",11.73,11.76,10.3,10.32,268336500],["2017-05-03",10.29,10.68,9.85,10.39,140899400],["2017-05-04",10.55,10.55,9.94,10.1,77031400],["2017-05-05",10.13,10.26,9.94,10.19,51759000],["2017-05-08",10.22,10.22,10.0,10.04,35101100],["2017-05-09",10.04,10.4,10.04,10.18,51017300],["2017-05-10",10.46,10.85,10.45,10.79,65995900],["2017-05-11",10.74,11.26,10.51,11.07,72946500],["2017-05-12",11.2,11.4,11.08,11.26,56072600],["2017-05-15",11.41,11.6,11.3,11.42,52565000],["2017-05-16",11.66,12.77,11.63,12.75,164186900],["2017-05-17",11.81,12.29,11.16,11.2,160109500],["2017-05-18",10.99,11.49,10.81,11.28,86900100],["2017-05-19",11.47,11.62,11.35,11.41,50319700],["2017-05-22",11.49,11.55,10.77,11.04,78696400],["2017-05-23",10.97,11.06,10.62,10.89,49799600],["2017-05-24",11.05,11.06,10.71,10.89,42903900],["2017-05-25",11.01,11.01,10.8,10.98,33584300],["2017-05-26",10.85,11.02,10.74,11.0,31907600],["2017-05-30",10.95,11.27,10.9,11.12,35339000],["2017-05-31",11.29,11.49,11.1,11.19,42929000],["2017-06-01",11.25,11.29,10.81,10.93,48002000],["2017-06-02",10.93,10.96,10.57,10.9,43056200],["2017-06-05",10.84,11.34,10.8,11.24,66207300],["2017-06-06",11.27,12.24,11.24,12.03,114998600],["2017-06-07",12.42,12.96,12.23,12.38,151005900],["2017-06-08",12.81,12.91,12.4,12.9,89515100],["2017-06-09",13.1,13.4,11.63,12.28,167454400],["2017-06-12",11.75,12.35,11.27,12.09,125781800],["2017-06-13",12.33,12.48,11.67,11.96,87302300],["2017-06-14",11.91,12.05,11.65,11.77,51909400],["2017-06-15",11.34,11.58,11.21,11.5,61666000],["2017-06-16",11.66,11.83,11.28,11.44,59779500],["2017-06-19",11.63,12.12,11.62,11.93,61803600],["2017-06-20",12.19,12.93,12.18,12.64,118001500],["2017-06-21",13.36,14.01,13.13,13.98,188796100],["2017-06-22",14.1,14.5,13.56,14.38,149594200],["2017-06-23",14.15,14.67,13.9,14.17,200777300],["2017-06-26",14.39,14.49,13.84,14.08,101012500],["2017-06-27",13.76,14.04,13.37,13.4,89319700],["2017-06-28",13.65,13.7,13.09,13.23,85266900],["2017-06-29",13.06,13.15,12.45,12.6,87634400],["2017-06-30",12.57,12.83,12.36,12.48,59267400],["2017-07-03",12.57,12.73,12.13,12.15,39929100],["2017-07-05",12.36,13.21,12.32,13.19,99450200],["2017-07-06",12.94,13.32,12.67,13.02,88927800],["2017-07-07",13.27,13.75,13.18,13.36,88392100],["2017-07-10",13.61,13.88,13.27,13.81,78320200],["2017-07-11",13.77,14.1,13.62,13.89,71102300],["2017-07-12",14.17,14.39,13.96,14.29,78508400],["2017-07-13",14.33,14.49,13.43,13.53,111656900],["2017-07-14",13.46,13.93,13.32,13.92,82084600],["2017-07-17",14.03,14.12,13.51,13.8,71690800],["2017-07-18",13.29,13.53,13.15,13.48,78366500],["2017-07-19",13.62,13.74,13.41,13.55,51957800],["2017-07-20",13.61,13.89,13.45,13.8,47707500],["2017-07-21",13.7,14.05,13.62,13.88,51045700],["2017-07-24",14.0,14.44,13.97,14.16,71014900],["2017-07-25",14.29,14.32,13.87,14.11,98047400],["2017-07-26",15.13,15.65,14.4,14.76,236083000],["2017-07-27",14.99,15.04,13.7,14.12,130303700],["2017-07-28",13.85,14.1,13.68,13.95,66763800],["2017-07-31",14.09,14.22,13.47,13.61,69108700],["2017-08-01",13.72,13.86,13.45,13.71,49149900],["2017-08-02",13.81,13.93,13.12,13.37,67502200],["2017-08-03",13.42,13.52,13.08,13.24,52557400],["2017-08-04",13.2,13.36,13.02,13.12,64254000],["2017-08-07",13.33,13.57,13.27,13.43,57486800],["2017-08-08",13.48,13.55,13.08,13.11,47338000],["2017-08-09",12.76,12.89,12.54,12.83,58861500],["2017-08-10",12.7,12.92,12.11,12.12,83113400],["2017-08-11",12.04,12.39,11.88,12.23,63558800],["2017-08-14",12.58,12.85,12.58,12.76,64426100],["2017-08-15",13.01,13.14,12.75,13.02,57990300],["2017-08-16",13.17,13.19,12.52,12.63,64639400],["2017-08-17",12.46,12.65,12.32,12.34,47371000],["2017-08-18",12.43,12.56,12.25,12.37,37521700],["2017-08-21",12.42,12.42,11.86,12.05,58888500],["2017-08-22",12.2,12.33,12.1,12.17,39033200],["2017-08-23",12.0,12.54,11.95,12.48,44345400],["2017-08-24",12.69,12.71,12.39,12.5,37269700],["2017-08-25",12.51,12.57,12.25,12.43,29732000],["2017-08-28",12.53,12.55,12.16,12.23,35969600],["2017-08-29",12.0,12.18,11.93,12.15,33618100],["2017-08-30",12.19,12.68,12.16,12.67,43933000],["2017-08-31",12.82,13.16,12.79,13.0,51822100],["2017-09-01",13.12,13.49,13.04,13.19,53158600],["2017-09-05",12.88,13.18,12.65,12.92,51445500],["2017-09-06",13.02,13.08,12.75,12.86,34182400],["2017-09-07",12.84,12.94,12.6,12.63,35816900],["2017-09-08",12.57,12.61,12.04,12.25,60886200],["2017-09-11",12.46,12.74,12.4,12.55,43346100],["2017-09-12",12.66,12.68,12.21,12.3,54413100],["2017-09-13",12.22,12.36,12.12,12.22,37210700],["2017-09-14",12.15,12.46,12.11,12.26,37220200],["2017-09-15",12.33,12.66,12.31,12.52,50337400],["2017-09-18",12.77,13.3,12.74,13.08,83517400],["2017-09-19",13.25,13.29,12.88,13.12,65455200],["2017-09-20",13.07,13.8,12.8,13.74,102682400],["2017-09-21",14.0,14.24,13.32,13.41,166821900],["2017-09-22",13.2,13.4,13.12,13.3,50547000],["2017-09-25",13.25,13.28,12.49,12.61,84172200],["2017-09-26",12.85,12.93,12.43,12.45,68302000],["2017-09-27",12.65,12.87,12.5,12.74,59947200],["2017-09-28",12.76,12.84,12.55,12.74,35812300],["2017-09-29",12.77,12.82,12.6,12.75,33926900],["2017-10-02",12.8,12.85,12.62,12.71,34461100],["2017-10-03",12.73,13.48,12.7,13.42,85174000],["2017-10-04",13.31,13.5,13.15,13.31,42303200],["2017-10-05",13.38,13.46,13.21,13.34,34758600],["2017-10-06",13.22,13.39,13.18,13.23,28258700],["2017-10-09",13.26,13.83,13.26,13.47,54032500],["2017-10-10",13.72,13.79,13.44,13.7,43304000],["2017-10-11",13.62,13.96,13.61,13.88,38746600],["2017-10-12",13.85,14.37,13.81,14.2,69874100],["2017-10-13",14.32,14.41,14.12,14.22,37515800],["2017-10-16",14.25,14.35,14.12,14.26,34136800],["2017-10-17",14.24,14.35,14.14,14.16,28995600],["2017-10-18",14.2,14.28,13.76,14.07,39020300],["2017-10-19",13.85,14.04,13.69,13.95,33795700],["2017-10-20",14.03,14.09,13.8,13.81,32538900],["2017-10-23",13.94,14.19,13.9,14.1,49838000],["2017-10-24",14.2,14.36,14.15,14.25,84891600],["2017-10-25",12.95,13.13,12.29,12.33,166762100],["2017-10-26",12.45,12.46,12.0,12.01,87625400],["2017-10-27",12.17,12.19,11.35,11.84,115650400],["2017-10-30",11.26,11.42,10.65,10.89,137785100],["2017-10-31",10.76,11.31,10.69,10.99,78600000],["2017-11-01",11.25,11.29,10.72,10.8,66875500],["2017-11-02",10.87,10.99,10.66,10.85,47942500],["2017-11-03",10.95,11.13,10.82,11.12,44264300],["2017-11-06",12.04,12.09,11.64,11.93,96349800],["2017-11-07",11.94,12.27,11.92,12.05,67900200],["2017-11-08",11.94,11.95,11.51,11.71,59065000],["2017-11-09",11.25,11.35,11.03,11.12,76821200],["2017-11-10",11.22,11.43,11.12,11.26,50209900],["2017-11-13",11.18,11.2,10.92,11.09,54068300],["2017-11-14",11.03,11.26,11.0,11.12,37245000],["2017-11-15",11.01,11.13,10.77,11.07,33524700],["2017-11-16",11.13,11.32,11.13,11.25,31800400],["2017-11-17",11.3,11.75,11.28,11.38,56775600],["2017-11-20",11.47,11.51,11.19,11.34,35960200],["2017-11-21",11.42,11.49,11.24,11.4,31881700],["2017-11-22",11.41,11.49,11.3,11.37,23816500],["2017-11-24",11.38,11.42,11.3,11.38,11035800],["2017-11-27",11.34,11.74,11.34,11.55,41798300],["2017-11-28",11.45,11.54,11.0,11.17,65325700],["2017-11-29",11.08,11.17,10.73,10.83,63333800],["2017-11-30",10.87,11.03,10.76,10.89,43205000],["2017-12-01",10.81,10.97,10.53,10.73,42128800],["2017-12-04",10.85,10.86,9.82,10.03,97328300],["2017-12-05",9.89,10.34,9.7,9.91,67304100],["2017-12-06",9.9,10.05,9.71,10.0,38952200],["2017-12-07",10.07,10.19,9.95,10.04,32665600],["2017-12-08",10.15,10.2,9.92,9.94,34897000],["2017-12-11",9.97,10.16,9.96,10.16,29956400],["2017-12-12",10.13,10.14,9.88,9.9,36211000],["2017-12-13",9.97,10.21,9.95,10.11,41494800],["2017-12-14",10.1,10.17,9.96,10.13,29006800],["2017-12-15",10.13,10.32,10.02,10.29,45462300],["2017-12-18",10.6,11.0,10.51,10.98,63797700],["2017-12-19",11.0,11.19,10.87,10.95,43852900],["2017-12-20",11.1,11.18,10.8,10.98,31420300],["2017-12-21",10.98,11.08,10.87,10.89,21884300],["2017-12-22",10.75,10.77,10.2,10.54,50744500],["2017-12-26",10.38,10.58,10.34,10.46,20437900],["2017-12-27",10.45,10.74,10.4,10.53,22921800],["2017-12-28",10.57,10.64,10.43,10.55,18609400],["2017-12-29",10.57,10.58,10.27,10.28,26678900],["2018-01-02",10.42,11.02,10.34,10.98,44146300],["2018-01-03",11.61,12.14,11.36,11.55,154066700],["2018-01-04",12.1,12.43,11.97,12.12,109503000],["2018-01-05",12.19,12.22,11.66,11.88,63808900],["2018-01-08",12.01,12.3,11.85,12.28,63346000],["2018-01-09",12.0,12.02,11.71,11.82,62560900],["2018-01-10",11.63,12.15,11.56,11.96,52561200],["2018-01-11",12.07,12.19,11.9,12.14,38354900],["2018-01-12",11.82,12.07,11.8,12.02,47149300],["2018-01-16",12.05,12.2,11.8,11.91,42686600],["2018-01-17",11.9,12.19,11.82,12.18,39020800],["2018-01-18",12.18,12.68,12.15,12.47,62086200],["2018-01-19",12.56,12.88,12.54,12.59,46800700],["2018-01-22",12.61,12.74,12.37,12.65,34758600],["2018-01-23",12.82,13.0,12.76,12.94,46417200],["2018-01-24",13.02,13.05,12.6,12.71,41956400],["2018-01-25",12.78,12.94,12.32,12.41,42966600],["2018-01-26",12.7,12.95,12.62,12.95,44239000],["2018-01-29",13.13,13.47,13.05,13.32,66645400],["2018-01-30",13.12,13.27,12.69,12.87,91236400],["2018-01-31",13.24,13.85,13.15,13.74,140977800],["2018-02-01",13.62,13.84,13.21,13.25,67543300],["2018-02-02",13.05,13.06,12.43,12.45,79432600],["2018-02-05",12.05,12.18,10.93,11.57,116568900],["2018-02-06",11.04,11.74,11.0,11.65,87123200],["2018-02-07",11.7,11.9,11.53,11.6,55758400],["2018-02-08",11.72,11.85,11.21,11.22,56471800],["2018-02-09",11.54,11.57,10.63,11.31,85458200],["2018-02-12",11.47,11.8,11.43,11.68,63160900],["2018-02-13",11.6,11.82,11.53,11.78,33661400],["2018-02-14",11.72,12.31,11.63,12.2,51756800],["2018-02-15",12.4,12.63,12.07,12.19,59593800],["2018-02-16",12.11,12.23,11.82,11.82,47332300],["2018-02-20",11.72,12.19,11.71,12.02,47096500],["2018-02-21",12.12,12.12,11.72,11.72,40195800],["2018-02-22",11.82,12.0,11.63,11.84,37886300],["2018-02-23",11.95,12.16,11.94,12.07,33317600],["2018-02-26",12.14,12.43,12.05,12.42,42265200],["2018-02-27",12.43,12.88,12.39,12.53,55975300],["2018-02-28",12.66,12.73,12.1,12.11,43387500],["2018-03-01",12.26,12.27,11.66,11.9,63207400],["2018-03-02",11.67,11.93,11.43,11.81,58123500],["2018-03-05",11.69,12.06,11.61,11.91,43734800],["2018-03-06",12.01,12.05,11.71,11.76,46751200],["2018-03-07",11.58,12.82,11.55,12.24,127603200],["2018-03-08",12.4,12.59,11.74,11.97,76011200],["2018-03-09",12.03,12.04,11.58,11.7,89674400],["2018-03-12",11.76,11.82,11.48,11.52,83748700],["2018-03-13",11.5,12.04,11.1,11.64,174302600],["2018-03-14",11.7,11.72,11.26,11.36,80540800],["2018-03-15",11.43,11.55,11.19,11.46,66373900],["2018-03-16",11.49,11.55,11.32,11.47,37591000],["2018-03-19",11.41,11.74,11.35,11.43,53308600],["2018-03-20",11.41,11.52,11.0,11.11,65116900],["2018-03-21",11.16,11.34,11.11,11.26,44691700],["2018-03-22",11.1,11.26,10.85,10.91,59944200],["2018-03-23",10.91,10.97,10.57,10.63,54844500],["2018-03-26",10.71,10.8,10.18,10.44,75878500],["2018-03-27",10.51,10.59,9.9,10.0,68551300],["2018-03-28",9.99,10.17,9.79,9.81,64832100],["2018-03-29",9.94,10.08,9.81,10.05,48681400],["2018-04-02",9.99,10.14,9.51,9.53,64824600],["2018-04-03",9.63,9.77,9.3,9.55,54891600],["2018-04-04",9.08,9.81,9.04,9.77,67356900],["2018-04-05",10.05,10.2,9.91,10.02,65758800],["2018-04-06",9.83,10.1,9.5,9.61,51087100],["2018-04-09",9.75,9.84,9.52,9.53,38382600],["2018-04-10",9.75,10.04,9.71,9.98,42849200],["2018-04-11",9.87,10.03,9.79,9.82,29169300],["2018-04-12",9.98,10.1,9.82,10.08,47784400],["2018-04-13",10.2,10.22,9.88,9.93,38935700],["2018-04-16",10.0,10.17,9.9,10.09,28875100],["2018-04-17",10.28,10.53,10.2,10.52,45360300],["2018-04-18",10.51,10.65,10.33,10.36,42449600],["2018-04-19",10.18,10.33,9.99,10.11,57841600],["2018-04-20",10.05,10.14,9.95,9.99,39011900],["2018-04-23",10.09,10.19,9.97,10.04,42971300],["2018-04-24",10.19,10.35,9.95,10.09,44992200],["2018-04-25",10.06,10.09,9.56,9.71,90578000],["2018-04-26",10.87,11.19,10.61,11.04,145284100],["2018-04-27",11.2,11.36,11.02,11.11,74347800],["2018-04-30",11.06,11.14,10.87,10.88,50608800],["2018-05-01",10.83,11.15,10.77,11.13,43441600],["2018-05-02",11.1,11.16,10.97,10.97,29267300],["2018-05-03",10.9,11.06,10.83,10.93,33310600],["2018-05-04",10.88,11.29,10.87,11.28,47884900],["2018-05-07",11.32,11.68,11.3,11.59,54001700],["2018-05-08",11.49,11.66,11.4,11.61,35218400],["2018-05-09",11.65,11.98,11.57,11.95,49605700],["2018-05-10",11.98,12.18,11.95,12.13,49744500],["2018-05-11",11.89,12.03,11.69,11.95,43863700],["2018-05-14",12.14,12.36,12.11,12.23,50263800],["2018-05-15",12.18,12.46,12.16,12.45,44183200],["2018-05-16",12.64,12.98,12.62,12.82,73364000],["2018-05-17",12.79,12.9,12.66,12.82,38692500],["2018-05-18",13.06,13.26,12.91,13.0,54063400],["2018-05-21",13.25,13.31,12.88,12.99,49714200],["2018-05-22",13.0,13.14,12.71,12.98,43267000],["2018-05-23",12.93,13.18,12.9,13.1,44517800],["2018-05-24",13.06,13.43,13.03,13.41,47785700],["2018-05-25",13.4,13.72,13.36,13.54,43850100],["2018-05-29",13.45,13.63,13.26,13.36,39578500],["2018-05-30",13.48,13.95,13.48,13.82,58186400],["2018-05-31",13.74,13.93,13.69,13.73,46797700],["2018-06-01",13.98,14.4,13.92,14.4,71677900],["2018-06-04",14.76,14.98,14.52,14.85,74546000],["2018-06-05",14.85,14.92,14.63,14.85,56122700],["2018-06-06",15.07,15.74,15.04,15.67,97089000],["2018-06-07",15.83,15.97,14.85,14.89,99860300],["2018-06-08",14.52,15.33,14.31,15.25,81930500],["2018-06-11",15.21,15.89,15.01,15.73,80737600],["2018-06-12",15.84,15.95,15.43,15.85,67002600],["2018-06-13",15.81,16.52,15.78,16.32,90227300],["2018-06-14",16.62,16.79,15.58,16.25,113048600],["2018-06-15",16.06,16.52,15.82,16.34,77612200],["2018-06-18",16.18,17.34,16.13,17.11,104317400],["2018-06-19",16.85,17.29,16.31,16.69,92542900],["2018-06-20",16.83,17.13,16.37,16.52,76280600],["2018-06-21",16.65,16.87,15.46,15.65,95638400],["2018-06-22",15.78,15.91,15.56,15.8,59257100],["2018-06-25",15.64,15.74,14.54,15.11,94418400],["2018-06-26",15.32,15.6,15.1,15.5,54213500],["2018-06-27",15.65,15.76,14.96,14.97,56014300],["2018-06-28",14.85,15.36,14.75,15.31,48716800],["2018-06-29",15.41,15.49,14.98,14.99,41527800],["2018-07-02",14.8,15.18,14.74,15.16,43398800],["2018-07-03",15.21,15.34,14.96,15.0,32094000],["2018-07-05",15.13,15.5,15.02,15.5,40703300],["2018-07-06",15.52,16.39,15.48,16.36,65101700],["2018-07-09",16.73,16.84,16.17,16.61,58525500],["2018-07-10",16.59,16.65,16.31,16.55,37093000],["2018-07-11",16.15,16.53,16.02,16.27,42544100],["2018-07-12",16.41,16.79,16.38,16.56,44188100],["2018-07-13",16.68,16.69,16.22,16.27,40614100],["2018-07-16",16.42,17.0,16.41,16.58,65275300],["2018-07-17",16.5,16.88,16.48,16.87,42313500],["2018-07-18",16.94,16.99,16.55,16.85,40881500],["2018-07-19",16.71,16.88,16.55,16.71,41267800],["2018-07-20",16.66,16.88,16.44,16.5,42879800],["2018-07-23",16.47,16.68,15.9,16.66,44940800],["2018-07-24",16.75,16.86,16.11,16.19,58201500],["2018-07-25",16.3,16.39,15.72,16.05,82604900],["2018-07-26",17.16,18.45,16.83,18.35,192661100],["2018-07-27",19.07,19.88,18.31,18.94,161903800],["2018-07-30",19.4,20.18,19.31,19.42,160823400],["2018-07-31",19.35,19.5,18.27,18.33,118403400],["2018-08-01",18.34,18.95,18.32,18.48,75495200],["2018-08-02",18.17,18.83,18.0,18.79,52867100],["2018-08-03",18.94,19.06,18.37,18.49,53232100],["2018-08-06",18.89,19.44,18.46,19.43,83579700],["2018-08-07",19.53,19.71,19.08,19.56,72822600],["2018-08-08",19.46,19.77,19.26,19.58,52081400],["2018-08-09",19.58,19.71,19.08,19.1,46653400],["2018-08-10",19.09,19.48,18.85,19.06,65821100],["2018-08-13",19.16,19.93,19.12,19.73,81411300],["2018-08-14",19.97,20.28,19.63,20.02,89195500],["2018-08-15",19.86,20.1,19.2,19.7,86355700],["2018-08-16",19.86,20.07,19.25,19.33,69733700],["2018-08-17",19.12,19.82,18.73,19.77,60616600],["2018-08-20",19.79,20.08,19.35,19.98,62983200],["2018-08-21",19.98,20.42,19.86,20.4,55629000],["2018-08-22",20.28,20.92,20.21,20.9,62002700],["2018-08-23",21.19,22.32,21.14,22.29,113444100],["2018-08-24",22.91,24.0,22.67,23.98,164328200],["2018-08-27",24.94,27.3,24.63,25.26,325058400],["2018-08-28",25.51,26.18,24.04,25.05,215771200],["2018-08-29",24.36,25.41,24.01,25.2,143223200],["2018-08-30",25.29,25.67,24.76,24.89,103607300],["2018-08-31",24.89,25.24,24.72,25.17,65206400],["2018-09-04",25.62,28.11,25.57,28.06,192541300],["2018-09-05",29.41,29.94,26.84,28.51,257349000],["2018-09-06",28.12,28.58,27.19,27.84,143942900],["2018-09-07",26.96,28.27,26.8,27.38,123348700],["2018-09-10",28.15,29.93,27.84,29.89,162253800],["2018-09-11",30.02,30.59,29.37,30.1,159902500],["2018-09-12",29.91,32.29,29.45,32.21,197889600],["2018-09-13",33.16,34.14,29.87,30.48,304147100],["2018-09-14",31.43,33.09,30.54,32.72,217762800],["2018-09-17",31.75,33.23,31.6,32.43,180410600],["2018-09-18",32.99,33.37,31.2,31.93,176673200],["2018-09-19",31.52,31.83,30.51,31.21,124287000],["2018-09-20",32.1,32.2,30.64,31.18,123116500],["2018-09-21",31.19,32.42,30.91,31.02,129792900],["2018-09-24",31.13,32.65,30.91,32.61,118332600],["2018-09-25",33.18,33.6,32.19,32.57,118570200],["2018-09-26",32.4,32.6,31.72,32.19,79347300],["2018-09-27",31.86,32.63,31.39,32.59,87934400],["2018-09-28",32.24,32.78,29.98,30.89,165453500],["2018-10-01",30.69,31.91,30.25,31.42,94742900],["2018-10-02",30.73,30.82,28.65,29.02,145276500],["2018-10-03",29.04,29.22,26.54,28.43,190137200],["2018-10-04",27.99,28.83,27.37,27.78,95831200],["2018-10-05",28.07,28.47,26.93,27.35,88008500],["2018-10-08",26.73,27.54,25.96,26.46,103789500],["2018-10-09",26.15,27.71,26.0,27.24,105461800],["2018-10-10",27.38,27.4,24.91,25.0,147682900],["2018-10-11",24.74,26.2,24.55,25.3,147013800],["2018-10-12",26.77,26.97,25.67,26.34,111059400],["2018-10-15",26.38,26.77,25.75,26.26,70523500],["2018-10-16",26.63,28.23,26.17,28.18,92529000],["2018-10-17",28.41,28.53,26.92,27.3,89466900],["2018-10-18",27.08,27.75,26.4,26.62,79623700],["2018-10-19",27.03,27.1,23.6,23.66,130799900],["2018-10-22",24.46,25.64,24.09,25.03,114158900],["2018-10-23",24.18,25.26,23.85,25.09,101763000],["2018-10-24",25.04,25.1,22.75,22.79,134489100],["2018-10-25",17.92,20.15,17.72,19.27,189173700],["2018-10-26",18.49,18.78,17.05,17.63,119689000],["2018-10-29",18.21,18.23,16.27,16.85,94479600],["2018-10-30",16.38,17.24,16.17,17.2,99049400],["2018-10-31",17.87,18.34,17.12,18.21,110463700],["2018-11-01",18.41,20.33,18.08,20.22,136896500],["2018-11-02",20.59,21.06,19.47,20.23,123788000],["2018-11-05",20.12,20.18,18.88,19.9,108016700],["2018-11-06",19.5,21.65,19.48,20.68,144995700],["2018-11-07",21.42,22.22,21.07,21.84,121115800],["2018-11-08",21.77,22.08,20.97,21.2,92387600],["2018-11-09",20.77,21.19,20.11,21.03,85900700],["2018-11-12",20.68,20.85,18.8,19.03,95948200],["2018-11-13",19.28,20.02,18.97,19.61,76126000],["2018-11-14",20.18,21.11,19.76,20.81,106344300],["2018-11-15",20.72,21.77,20.42,21.49,97715500],["2018-11-16",19.87,20.97,19.72,20.66,112376600],["2018-11-19",20.4,20.59,19.09,19.11,93578200],["2018-11-20",17.4,19.58,17.18,19.21,109869400],["2018-11-21",20.05,20.31,18.5,18.73,81585600],["2018-11-23",18.61,19.83,18.56,19.38,54611300],["2018-11-26",19.96,20.19,19.11,20.08,83211000],["2018-11-27",19.77,21.45,19.73,21.05,119230100],["2018-11-28",21.82,21.88,20.18,21.34,134425300],["2018-11-29",21.19,21.61,20.73,21.43,79853700],["2018-11-30",21.3,21.36,20.52,21.3,82370700],["2018-12-03",22.48,23.75,22.37,23.71,139607400],["2018-12-04",23.35,23.42,21.07,21.12,127392900],["2018-12-06",20.22,21.41,20.06,21.3,103434700],["2018-12-07",21.3,21.38,19.17,19.46,105764500],["2018-12-10",19.35,20.13,19.27,19.99,77984500],["2018-12-11",20.71,21.14,19.69,19.98,88027400],["2018-12-12",20.32,21.02,19.71,20.48,100340700],["2018-12-13",20.63,20.87,19.76,19.86,88108300],["2018-12-14",19.58,20.7,19.52,19.9,84713600],["2018-12-17",20.01,20.02,18.64,18.83,115437900],["2018-12-18",19.15,19.84,18.88,19.5,101512900],["2018-12-19",19.44,19.72,18.0,18.16,120644500],["2018-12-20",18.11,18.86,17.34,17.94,119394500],["2018-12-21",18.12,18.34,16.76,16.93,132246000],["2018-12-24",16.52,17.22,16.37,16.65,62933100],["2018-12-26",16.88,17.91,16.03,17.9,108811800],["2018-12-27",17.43,17.74,16.44,17.49,111373000],["2018-12-28",17.53,18.31,17.14,17.82,109214400],["2018-12-31",18.15,18.51,17.85,18.46,84732200],["2019-01-02",18.01,19.0,17.98,18.83,87148700],["2019-01-03",18.42,18.68,16.94,17.05,117277600],["2019-01-04",17.55,19.07,17.43,19.0,111878600],["2019-01-07",19.44,20.68,19.0,20.57,107157000],["2019-01-08",21.19,21.2,19.68,20.75,121271000],["2019-01-09",20.89,21.44,20.07,20.19,163944100],["2019-01-10",19.76,19.83,18.9,19.74,115629400],["2019-01-11",19.47,20.35,19.19,20.27,85110800],["2019-01-14",19.96,20.62,19.75,20.23,71350200],["2019-01-15",20.44,20.68,20.26,20.38,62785800],["2019-01-16",20.4,20.54,19.71,19.73,70849300],["2019-01-17",19.49,20.51,19.02,20.25,85018400],["2019-01-18",20.37,21.05,20.02,20.77,88131000],["2019-01-22",20.48,20.92,19.7,19.76,78513700],["2019-01-23",20.03,20.48,19.55,19.8,77811300],["2019-01-24",20.06,21.01,20.04,20.85,97433400],["2019-01-25",20.99,22.03,20.79,21.93,110239500],["2019-01-28",20.32,21.01,20.02,20.18,135164100],["2019-01-29",20.26,20.39,19.05,19.25,131202500],["2019-01-30",21.49,23.13,21.37,23.09,211421200],["2019-01-31",23.02,25.14,22.83,24.41,182575600],["2019-02-01",24.61,24.84,24.07,24.51,105356200],["2019-02-04",24.43,24.66,24.07,24.13,70843800],["2019-02-05",23.42,23.86,22.98,23.31,122226000],["2019-02-06",23.63,24.14,23.22,23.26,78684300],["2019-02-07",22.99,23.22,22.32,22.67,86723900],["2019-02-08",22.33,23.28,22.27,23.05,78129300],["2019-02-11",23.05,23.28,22.66,22.96,60578700],["2019-02-12",23.43,23.56,22.75,22.82,67595400],["2019-02-13",22.98,23.24,22.71,22.85,57544200],["2019-02-14",22.74,23.37,22.59,23.13,64441200],["2019-02-15",23.58,24.05,23.2,23.68,78644100],["2019-02-19",23.63,24.41,23.61,23.95,57517900],["2019-02-20",24.14,24.37,23.9,23.95,57091600],["2019-02-21",24.04,24.33,23.85,23.92,49608200],["2019-02-22",24.05,24.36,23.88,24.36,52650700],["2019-02-25",25.01,25.52,24.68,24.71,63221000],["2019-02-26",24.65,24.72,24.15,24.21,48470100],["2019-02-27",24.11,24.23,23.21,23.48,62649300],["2019-02-28",23.21,23.67,23.11,23.53,39384900],["2019-03-01",23.97,24.19,23.45,23.68,48084000],["2019-03-04",23.89,24.13,23.01,23.37,48147700],["2019-03-05",23.34,23.68,23.01,23.5,35462600],["2019-03-06",23.47,23.53,22.4,22.41,60479400],["2019-03-07",22.33,22.41,21.73,22.08,52186300],["2019-03-08",21.35,22.09,21.04,22.01,49967700],["2019-03-11",22.15,23.08,21.98,22.96,54420200],["2019-03-12",23.1,23.8,22.78,23.49,56410600],["2019-03-13",23.66,24.15,23.35,23.38,56705800],["2019-03-14",23.37,23.49,22.8,22.82,42818600],["2019-03-15",23.1,23.65,23.01,23.29,46519900],["2019-03-18",23.3,23.62,23.04,23.25,34731800],["2019-03-19",23.6,26.08,23.59,26.0,156052200],["2019-03-20",26.49,26.88,25.31,25.7,151292100],["2019-03-21",25.78,28.11,25.71,27.89,129610300],["2019-03-22",27.54,27.75,26.33,26.37,115323300],["2019-03-25",26.29,26.99,25.54,25.97,78438200],["2019-03-26",26.69,26.98,25.46,25.69,75754100],["2019-03-27",25.7,25.88,24.55,24.89,88585300],["2019-03-28",25.1,25.56,24.65,25.06,64667500],["2019-03-29",25.58,25.73,25.25,25.52,53502800],["2019-04-01",26.42,26.56,25.83,26.36,63000300],["2019-04-02",26.51,26.8,26.09,26.75,53358800],["2019-04-03",28.02,29.95,27.88,29.02,197650500],["2019-04-04",28.88,29.39,28.61,29.09,82191100],["2019-04-05",29.64,29.69,28.8,28.98,65662700],["2019-04-08",28.69,28.95,28.18,28.53,58002500],["2019-04-09",28.24,28.38,27.19,27.24,75539800],["2019-04-10",27.46,28.12,27.32,27.83,64368100],["2019-04-11",27.81,28.05,27.46,27.79,44801200],["2019-04-12",28.21,28.38,27.66,27.85,41048800],["2019-04-15",27.8,27.84,26.96,27.33,40812500],["2019-04-16",27.72,28.18,27.49,27.93,47340100],["2019-04-17",28.21,28.27,27.22,27.49,48240800],["2019-04-18",27.6,27.88,27.34,27.68,39880900],["2019-04-22",27.62,28.23,27.39,28.18,36477300],["2019-04-23",28.18,28.49,27.79,27.97,41777500],["2019-04-24",28.1,28.85,27.93,28.46,51784700],["2019-04-25",28.67,28.86,27.36,27.66,57329700],["2019-04-26",27.66,27.9,27.05,27.88,48827900],["2019-04-29",27.9,28.14,27.5,27.69,44532700],["2019-04-30",27.59,27.8,26.94,27.63,73165900],["2019-05-01",28.95,29.15,26.78,26.81,136066900],["2019-05-02",26.94,28.64,26.61,28.29,100514800],["2019-05-03",28.3,28.42,27.66,28.22,55503100],["2019-05-06",26.72,27.5,26.45,27.42,70344100],["2019-05-07",27.2,27.35,26.21,26.66,75868800],["2019-05-08",26.41,27.71,26.27,27.09,65967500],["2019-05-09",26.7,27.38,26.03,27.21,73150900],["2019-05-10",27.03,28.1,26.93,27.96,82930100],["2019-05-13",26.98,27.23,26.1,26.24,99017900],["2019-05-14",26.53,27.48,26.15,27.32,82980400],["2019-05-15",26.87,27.79,26.73,27.58,55689900],["2019-05-16",27.37,28.37,27.27,28.01,67330100],["2019-05-17",27.69,28.46,27.4,27.5,65385400],["2019-05-20",26.98,27.24,26.49,26.68,69757400],["2019-05-21",27.18,27.37,26.93,27.35,46079200],["2019-05-22",27.12,27.59,27.07,27.41,40035300],["2019-05-23",26.99,27.1,26.03,26.36,67809200],["2019-05-24",26.61,26.93,26.4,26.44,39835800],["2019-05-28",27.27,29.67,27.06,29.05,146949600],["2019-05-29",29.0,29.32,27.73,28.09,99969600],["2019-05-30",28.4,28.56,27.6,28.03,65289100],["2019-05-31",27.57,28.36,27.4,27.41,68667800],["2019-06-03",28.75,29.62,27.29,27.58,147532200],["2019-06-04",28.39,29.59,27.91,29.57,107549500],["2019-06-05",29.93,29.99,29.03,29.5,79481500],["2019-06-06",29.87,31.98,29.84,31.82,131267800],["2019-06-07",31.94,32.6,31.57,32.41,86841100],["2019-06-10",33.53,34.3,33.08,33.23,97668800],["2019-06-11",33.43,33.49,31.82,32.41,82834900],["2019-06-12",32.0,32.57,31.92,32.18,56298700],["2019-06-13",32.39,32.5,31.06,31.39,63556000],["2019-06-14",30.7,30.96,30.02,30.36,70373000],["2019-06-17",30.25,30.45,29.18,29.2,70865700],["2019-06-18",29.76,30.97,29.58,30.45,86444500],["2019-06-19",30.67,30.79,30.06,30.5,63233900],["2019-06-20",31.24,31.36,29.84,30.01,72418200],["2019-06-21",29.65,30.35,28.97,29.1,81861300],["2019-06-24",29.32,29.4,28.67,29.26,55724800],["2019-06-25",29.26,29.72,28.8,28.86,53680900],["2019-06-26",29.98,30.48,29.78,29.92,65064200],["2019-06-27",30.41,30.96,30.21,30.74,55623300],["2019-06-28",31.08,31.11,30.33,30.37,50090900],["2019-07-01",31.79,32.04,30.87,31.2,60275900],["2019-07-02",30.96,31.26,30.73,31.24,37721700],["2019-07-03",31.13,31.33,30.74,31.19,23462000],["2019-07-05",30.88,31.56,30.75,31.5,34011900],["2019-07-08",31.8,32.15,31.26,32.04,49689400],["2019-07-09",31.76,33.18,30.1,33.15,61419800],["2019-07-10",33.56,34.03,33.36,33.79,60388400],["2019-07-11",33.91,34.0,32.76,33.06,63081800],["2019-07-12",32.76,33.39,32.59,33.21,51509700],["2019-07-15",33.34,34.55,33.27,34.39,65565200],["2019-07-16",34.3,34.86,33.8,33.85,66912700],["2019-07-17",34.01,34.3,33.49,33.6,42557900],["2019-07-18",33.03,33.46,32.42,33.0,58473900],["2019-07-19",33.08,33.35,32.45,32.51,44617700],["2019-07-22",32.8,33.31,32.74,32.85,37777300],["2019-07-23",33.17,33.5,32.93,33.49,38532500],["2019-07-24",33.64,34.36,33.45,34.11,41952300],["2019-07-25",34.05,34.25,33.62,33.67,36705600],["2019-07-26",34.23,34.77,33.87,34.02,43502800],["2019-07-29",34.14,34.18,32.98,33.48,45922000],["2019-07-30",33.21,33.94,32.94,33.87,72198900],["2019-07-31",32.08,32.3,30.3,30.45,119190000],["2019-08-01",30.5,31.48,29.1,29.86,80878900],["2019-08-02",29.48,29.73,28.94,29.44,60410900],["2019-08-05",28.26,28.49,27.65,27.99,74333200],["2019-08-06",28.86,29.05,28.2,28.86,60578400],["2019-08-07",28.47,29.28,28.37,29.19,58577500],["2019-08-08",31.53,34.27,31.48,33.92,167278800],["2019-08-09",33.45,35.55,33.08,34.19,132483900],["2019-08-12",34.16,34.65,32.08,32.43,106936000],["2019-08-13",32.36,33.14,31.72,32.11,102009700],["2019-08-14",31.0,31.05,29.51,30.24,127521500],["2019-08-15",30.63,30.73,29.21,29.67,71674400],["2019-08-16",30.31,31.48,30.21,31.18,70469800],["2019-08-19",32.0,32.19,31.42,31.48,67596900],["2019-08-20",30.94,31.31,30.45,30.72,47924000],["2019-08-21",31.05,31.74,30.84,31.7,41441500],["2019-08-22",31.76,31.92,30.98,31.9,47667900],["2019-08-23",31.3,31.83,29.4,29.54,83681100],["2019-08-26",30.34,30.72,29.94,30.28,50612500],["2019-08-27",30.6,30.89,29.6,30.2,53229200],["2019-08-28",29.92,31.18,29.7,30.78,55835900],["2019-08-29",31.47,31.83,31.33,31.45,44422800],["2019-08-30",31.6,31.87,31.13,31.45,40307000],["2019-09-03",30.83,31.14,30.68,30.9,38029300],["2019-09-04",31.32,31.83,30.85,30.95,46614600],["2019-09-05",31.79,32.05,31.12,31.5,57861200],["2019-09-06",31.5,31.51,30.48,30.56,51673000],["2019-09-09",30.93,31.18,30.24,30.5,54413200],["2019-09-10",30.22,30.38,29.77,30.23,48604800],["2019-09-11",30.38,30.43,29.51,29.76,50631700],["2019-09-12",30.08,30.84,29.95,30.21,53618300],["2019-09-13",30.27,30.85,29.95,30.69,47758800],["2019-09-16",30.37,31.15,30.26,30.83,52248500],["2019-09-17",31.07,31.32,30.74,30.99,35011700],["2019-09-18",30.75,30.89,29.88,30.42,47027500],["2019-09-19",30.57,30.96,30.14,30.29,41603000],["2019-09-20",30.36,30.47,29.65,30.05,79957400],["2019-09-23",30.12,30.8,30.07,30.64,44366800],["2019-09-24",30.54,30.75,29.29,29.52,72963000],["2019-09-25",29.48,29.65,28.55,29.54,58234800],["2019-09-26",29.67,29.77,29.0,29.47,40745400],["2019-09-27",29.17,29.77,28.35,28.72,54091100],["2019-09-30",28.89,29.05,28.36,28.99,37295600],["2019-10-01",29.05,29.54,28.64,28.76,37081800],["2019-10-02",28.5,28.85,28.03,28.31,43640700],["2019-10-03",28.28,28.78,27.43,28.68,56325200],["2019-10-04",28.83,29.06,28.28,29.01,34446700],["2019-10-07",28.9,29.63,28.84,28.93,39337200],["2019-10-08",28.55,28.64,27.92,28.23,44265700],["2019-10-09",28.8,28.95,28.35,28.46,35661500],["2019-10-10",28.52,28.89,28.0,28.38,40660100],["2019-10-11",28.83,30.2,28.81,29.75,66256900],["2019-10-14",29.71,30.61,29.38,30.53,44473700],["2019-10-15",30.7,30.92,30.17,30.72,41600700],["2019-10-16",30.6,31.41,30.53,30.81,42804400],["2019-10-17",31.3,31.4,30.86,31.14,36884400],["2019-10-18",31.06,31.33,30.29,30.97,39681700],["2019-10-21",31.5,32.26,31.41,32.03,52182800],["2019-10-22",32.06,32.15,31.5,31.51,36185200],["2019-10-23",31.09,31.65,30.83,31.36,26582200],["2019-10-24",31.58,31.86,31.34,31.72,27808000],["2019-10-25",31.9,32.86,31.83,32.71,45368800],["2019-10-28",33.16,33.91,33.15,33.69,51223600],["2019-10-29",33.73,33.9,32.7,33.03,78700100],["2019-10-30",32.93,33.34,32.03,33.13,78228800],["2019-10-31",32.98,34.34,32.82,33.93,67881600],["2019-11-01",34.37,35.0,34.1,34.89,64238600],["2019-11-04",35.19,36.45,34.76,36.29,83343800],["2019-11-05",36.56,37.18,35.98,36.15,84848600],["2019-11-06",36.06,36.48,35.52,35.93,51675100],["2019-11-07",36.52,36.99,36.03,36.28,54350200],["2019-11-08",36.06,36.58,36.0,36.29,39353900],["2019-11-11",35.96,36.66,35.58,36.31,43511100],["2019-11-12",36.43,37.13,36.4,36.71,58664500],["2019-11-13",36.65,37.96,36.58,37.52,67648300],["2019-11-14",37.51,38.5,37.36,38.35,65829500],["2019-11-15",38.94,39.37,38.34,38.56,62958500],["2019-11-18",38.65,39.99,38.6,39.88,66102800],["2019-11-19",40.14,41.79,39.69,41.29,94373000],["2019-11-20",40.96,41.75,40.07,40.98,79767900],["2019-11-21",40.42,40.71,38.64,39.52,88069400],["2019-11-22",39.36,39.89,38.19,39.15,56931900],["2019-11-25",39.5,40.17,39.49,39.79,45769500],["2019-11-26",39.3,39.48,38.81,38.99,43603300],["2019-11-27",39.46,39.76,39.07,39.41,33630100],["2019-11-29",39.1,39.52,39.02,39.15,17609900],["2019-12-02",39.32,39.41,38.44,38.73,35710200],["2019-12-03",37.34,38.93,37.15,38.9,51556400],["2019-12-04",39.38,39.82,39.13,39.69,44299400],["2019-12-05",39.95,40.22,39.55,39.62,35574000],["2019-12-06",40.1,40.19,39.56,39.63,31101400],["2019-12-09",39.46,39.84,38.91,38.93,27928100],["2019-12-10",39.2,39.73,38.82,39.44,33733600],["2019-12-11",39.44,39.61,39.04,39.47,31698300],["2019-12-12",39.4,42.62,39.25,42.59,86878000],["2019-12-13",42.35,42.95,41.06,41.15,79927800],["2019-12-16",41.73,42.98,41.73,42.35,58824900],["2019-12-17",42.51,43.11,42.15,42.77,44852000],["2019-12-18",42.79,43.06,42.24,42.3,39083300],["2019-12-19",42.63,43.34,42.6,42.83,45883000],["2019-12-20",43.44,44.26,43.26,44.15,68104700],["2019-12-23",44.58,45.63,44.39,45.46,55886500],["2019-12-24",46.1,46.61,45.77,46.54,44432200],["2019-12-26",46.99,47.31,45.66,46.63,57562800],["2019-12-27",46.85,46.88,45.98,46.18,36581300],["2019-12-30",46.14,46.17,44.66,45.52,41149700],["2019-12-31",45.07,46.09,44.92,45.86,31673200],["2020-01-02",46.86,49.25,46.63,49.1,80331100],["2020-01-03",48.03,49.39,47.54,48.6,73127400],["2020-01-06",48.02,48.86,47.86,48.39,47934900],["2020-01-07",49.35,49.39,48.04,48.25,58061400],["2020-01-08",47.85,48.3,47.14,47.83,53767000],["2020-01-09",48.94,49.96,48.39,48.97,76512800],["2020-01-10",49.26,49.29,48.0,48.17,44133700],["2020-01-13",48.66,48.86,48.24,48.75,34266800],["2020-01-14",48.64,49.04,47.91,48.21,38563200],["2020-01-15",48.23,49.08,48.12,48.55,40199900],["2020-01-16",49.17,50.31,48.99,49.77,58898900],["2020-01-17",50.2,51.05,49.9,50.93,57722500],["2020-01-21",50.96,51.81,50.7,51.05,49095000],["2020-01-22",51.63,51.88,51.2,51.43,40772200],["2020-01-23",51.34,51.75,50.74,51.71,40135400],["2020-01-24",52.28,52.81,49.47,50.35,80004900],["2020-01-27",48.45,49.79,47.9,49.26,48878600],["2020-01-28",50.03,50.85,49.48,50.53,62343800],["2020-01-29",47.84,48.07,46.1,47.51,112349900],["2020-01-30",46.49,48.81,46.13,48.78,70460200],["2020-01-31",48.4,48.58,46.79,47.0,60322400],["2020-02-03",46.4,48.1,46.23,48.02,46983500],["2020-02-04",49.21,49.75,48.61,49.45,46302100],["2020-02-05",50.29,50.42,49.31,49.84,42737100],["2020-02-06",48.8,49.39,47.63,49.32,48670600],["2020-02-07",48.91,50.67,48.64,49.73,53107600],["2020-02-10",49.47,52.3,49.35,52.26,60971700],["2020-02-11",53.22,54.48,52.91,53.8,74719100],["2020-02-12",54.53,54.85,53.53,53.89,45994900],["2020-02-13",53.43,55.03,53.34,54.53,51640000],["2020-02-14",55.19,55.4,54.56,55.31,52365400],["2020-02-18",54.94,58.13,54.84,56.89,70133200],["2020-02-19",57.99,59.27,57.51,58.9,58597300],["2020-02-20",58.44,59.02,56.15,57.27,74203400],["2020-02-21",56.71,56.8,52.89,53.28,88271100],["2020-02-24",48.18,50.28,47.49,49.12,86624100],["2020-02-25",51.14,51.24,47.12,47.57,88699400],["2020-02-26",47.7,49.29,47.07,47.49,86378400],["2020-02-27",45.38,46.24,42.21,44.01,106416200],["2020-02-28",41.36,46.15,41.04,45.48,100331800],["2020-03-02",47.42,47.68,44.66,47.46,102324700],["2020-03-03",49.03,50.2,45.67,46.75,141972300],["2020-03-04",48.25,50.14,47.21,50.11,93311800],["2020-03-05",48.68,49.72,47.51,48.11,98302700],["2020-03-06",49.44,49.54,46.74,48.59,124590900],["2020-03-09",43.03,46.34,42.51,43.27,80859800],["2020-03-10",45.41,45.44,43.1,45.38,76228200],["2020-03-11",44.19,45.97,43.8,45.7,101601100],["2020-03-12",42.0,42.5,39.0,39.01,107461500],["2020-03-13",42.2,43.91,39.6,43.9,86689700],["2020-03-16",39.08,43.37,38.51,38.71,84545900],["2020-03-17",40.19,42.88,38.3,41.88,92741900],["2020-03-18",39.54,41.95,36.75,39.12,106949300],["2020-03-19",39.56,41.7,37.69,39.82,88939000],["2020-03-20",41.51,42.48,39.58,39.61,106859500],["2020-03-23",40.62,42.32,38.95,41.64,101704700],["2020-03-24",44.04,46.81,43.99,46.22,106794200],["2020-03-25",46.79,47.88,44.43,44.63,93760400],["2020-03-26",45.78,47.5,45.4,47.5,73680200],["2020-03-27",46.32,47.98,45.9,46.58,74599200],["2020-03-30",47.24,48.46,46.66,47.86,68486600],["2020-03-31",47.93,48.53,45.16,45.48,83483700],["2020-04-01",44.18,46.85,43.16,43.66,92083100],["2020-04-02",43.4,45.28,43.1,44.49,79024100],["2020-04-03",44.3,44.84,41.7,42.59,79335000],["2020-04-06",44.3,47.58,44.06,47.52,82294000],["2020-04-07",48.96,49.65,46.68,47.56,102098700],["2020-04-08",48.07,49.0,47.61,48.79,64930800],["2020-04-09",49.65,50.25,47.72,48.38,80270100],["2020-04-13",48.47,51.07,48.23,50.94,64290100],["2020-04-14",52.24,55.14,52.11,54.93,85306800],["2020-04-15",53.73,55.57,53.41,54.99,83814000],["2020-04-16",55.96,58.08,55.63,56.95,103106500],["2020-04-17",57.35,57.76,55.55,56.6,76908800],["2020-04-20",55.98,58.63,55.85,56.97,72367300],["2020-04-21",56.9,57.73,51.41,52.92,123906400],["2020-04-22",54.91,56.15,54.34,55.92,63041600],["2020-04-23",56.65,57.29,55.64,55.9,69662700],["2020-04-24",55.1,56.78,54.42,56.18,72761000],["2020-04-27",57.44,58.0,56.25,56.49,62568100],["2020-04-28",57.16,57.35,55.3,55.51,80501800],["2020-04-29",54.53,54.86,52.74,53.66,110800900],["2020-04-30",53.43,54.29,52.03,52.39,65543900],["2020-05-01",51.07,51.95,49.09,49.88,69562700],["2020-05-04",49.82,52.61,49.73,52.56,62590600],["2020-05-05",53.43,53.51,51.29,52.19,56560500],["2020-05-06",52.42,53.31,51.88,52.16,48138100],["2020-05-07",52.93,52.97,51.62,51.95,48956600],["2020-05-08",52.15,53.27,51.81,53.19,40686100],["2020-05-11",52.9,55.89,52.75,55.74,68746400],["2020-05-12",56.21,56.58,53.75,53.76,55631100],["2020-05-13",54.04,55.22,51.3,52.18,76824700],["2020-05-14",52.1,54.54,51.61,54.51,73814000],["2020-05-15",53.32,54.44,52.86,54.2,66950900],["2020-05-18",54.98,55.25,54.24,54.59,48569200],["2020-05-19",54.39,56.73,54.36,55.47,60388500],["2020-05-20",56.55,56.98,55.63,56.39,50888200],["2020-05-21",56.68,56.72,54.61,54.65,48496100],["2020-05-22",54.77,55.37,53.78,55.17,43524100],["2020-05-26",56.01,56.08,53.02,53.19,51618900],["2020-05-27",53.27,53.28,49.09,52.74,102414500],["2020-05-28",52.25,53.54,51.25,51.74,53670200],["2020-05-29",52.07,53.8,51.85,53.8,64666700],["2020-06-01",53.31,54.11,52.89,53.63,36864400],["2020-06-02",53.45,53.57,52.01,53.54,42855200],["2020-06-03",53.6,53.65,52.33,52.73,46765300],["2020-06-04",52.59,53.74,52.2,52.63,44869100],["2020-06-05",52.99,53.57,52.08,53.1,53908300],["2020-06-08",53.3,53.35,52.26,52.97,39681700],["2020-06-09",52.95,56.46,52.72,56.39,79919100],["2020-06-10",57.2,59.0,57.03,57.44,78719400],["2020-06-11",55.94,56.68,52.8,52.83,78715400],["2020-06-12",55.01,55.6,52.11,53.5,71189100],["2020-06-15",52.58,54.73,52.41,54.68,56740700],["2020-06-16",55.72,56.07,53.59,54.46,50949700],["2020-06-17",54.79,55.82,54.3,54.55,45146500],["2020-06-18",54.62,55.12,53.65,54.04,40354700],["2020-06-19",54.41,55.46,53.82,54.23,52801500],["2020-06-22",54.67,55.17,53.74,54.76,44704800],["2020-06-23",55.05,55.37,53.87,53.99,48089000],["2020-06-24",53.94,54.74,51.92,52.39,53535500],["2020-06-25",52.56,52.7,50.54,51.93,51129600],["2020-06-26",51.85,51.95,49.45,50.1,65485700],["2020-06-29",50.15,50.28,48.42,50.28,49905800],["2020-06-30",51.16,52.77,50.82,52.61,42275700],["2020-07-01",52.63,52.87,51.6,52.58,32370900],["2020-07-02",53.03,53.19,52.05,52.34,29081400],["2020-07-06",52.9,53.52,52.33,53.4,36769400],["2020-07-07",53.28,54.17,52.86,52.93,32153100],["2020-07-08",53.01,53.47,52.07,53.43,35608300],["2020-07-09",53.52,57.58,53.31,57.26,87216300],["2020-07-10",57.54,58.15,55.51,55.88,59839700],["2020-07-13",56.68,58.35,53.38,53.59,57741800],["2020-07-14",53.3,54.86,52.26,54.72,54890100],["2020-07-15",54.96,55.37,53.59,55.34,42360300],["2020-07-16",54.68,55.15,53.74,54.92,36887100],["2020-07-17",55.31,55.81,54.68,55.04,34710400],["2020-07-20",55.23,57.53,54.83,57.46,45034300],["2020-07-21",57.81,58.5,56.32,57.0,44741000],["2020-07-22",57.07,62.0,56.97,61.79,135159400],["2020-07-23",61.63,62.33,58.63,59.57,106829100],["2020-07-24",64.18,69.94,64.05,69.4,205314500],["2020-07-27",69.28,71.63,67.79,68.97,107918100],["2020-07-28",68.1,69.8,67.02,67.61,94181400],["2020-07-29",75.5,77.19,73.9,76.09,132969700],["2020-07-30",75.37,78.96,75.07,78.2,80286900],["2020-07-31",78.67,78.96,75.36,77.43,71621600],["2020-08-03",78.19,78.5,77.06,77.67,42628800],["2020-08-04",78.03,85.81,77.99,85.04,155676100],["2020-08-05",84.96,86.32,83.32,85.31,65642600],["2020-08-06",85.49,86.98,84.78,86.71,53961700],["2020-08-07",86.67,87.29,82.67,84.85,66543200],["2020-08-10",85.05,85.16,79.32,82.24,70536100],["2020-08-11",80.71,80.71,76.1,76.88,77877700],["2020-08-12",78.43,82.88,77.55,82.61,88513700],["2020-08-13",82.88,84.02,81.54,81.84,57407400],["2020-08-14",81.81,83.24,80.88,81.3,42389500],["2020-08-17",82.09,83.06,81.55,82.42,31450200],["2020-08-18",82.8,82.88,81.03,81.66,30970500],["2020-08-19",81.78,81.85,80.45,81.09,37507400],["2020-08-20",79.74,82.84,79.12,82.77,42948900],["2020-08-21",83.29,84.41,82.23,83.81,48280300],["2020-08-24",84.55,85.33,82.55,83.08,38036100],["2020-08-25",83.36,86.62,82.35,86.35,49234400],["2020-08-26",86.97,87.72,85.2,86.02,47157300],["2020-08-27",86.35,86.58,82.94,83.8,42194200],["2020-08-28",84.3,86.04,84.19,85.55,40723300],["2020-08-31",85.05,92.64,85.05,90.82,90655900],["2020-09-01",91.92,92.51,90.19,92.18,55825600],["2020-09-02",94.01,94.28,88.74,90.22,50366900],["2020-09-03",87.84,88.47,81.59,82.54,87462700],["2020-09-04",81.45,84.39,76.33,82.01,82267800],["2020-09-08",78.05,81.88,78.0,78.69,54955700],["2020-09-09",81.4,82.44,79.28,81.91,54163900],["2020-09-10",83.07,83.31,78.38,78.98,51499400],["2020-09-11",79.82,79.99,75.04,76.34,54763000],["2020-09-14",76.8,78.82,76.26,77.9,47448700],["2020-09-15",77.66,80.33,75.97,78.93,57874400],["2020-09-16",79.35,79.72,76.54,76.66,38393500],["2020-09-17",74.88,76.63,74.2,76.55,55619100],["2020-09-18",77.0,77.4,73.85,74.93,51082900],["2020-09-21",74.23,77.98,73.88,77.94,61312000],["2020-09-22",78.36,78.79,75.27,77.7,56044700],["2020-09-23",77.39,77.91,74.34,74.73,42327500],["2020-09-24",74.54,77.25,73.9,75.82,57540900],["2020-09-25",76.35,78.2,74.67,78.06,48206200],["2020-09-28",79.12,79.57,77.52,79.48,48005500],["2020-09-29",79.3,82.55,79.3,81.77,61568900],["2020-09-30",81.75,82.94,80.66,81.99,51533700],["2020-10-01",83.06,85.25,82.86,84.86,52177100],["2020-10-02",82.58,84.65,81.66,81.8,52855100],["2020-10-05",82.55,86.28,82.55,86.15,47056500],["2020-10-06",86.21,87.25,83.54,84.48,52725400],["2020-10-07",86.1,87.79,85.65,86.69,43045700],["2020-10-08",88.11,88.72,85.95,86.51,54240700],["2020-10-09",84.74,85.75,82.35,83.1,80354400],["2020-10-12",83.65,85.13,83.12,84.29,47669700],["2020-10-13",84.86,86.09,83.97,85.28,42764100],["2020-10-14",85.86,85.96,83.46,84.21,40403000],["2020-10-15",83.4,84.72,82.42,83.13,33696400],["2020-10-16",83.54,83.99,82.41,83.17,31474300],["2020-10-19",83.62,84.65,81.53,82.0,36689100],["2020-10-20",82.16,82.69,80.58,81.56,38219400],["2020-10-21",81.72,81.93,79.19,79.2,36426400],["2020-10-22",79.65,80.82,78.42,79.42,38006800],["2020-10-23",80.93,81.99,79.33,81.96,46557700],["2020-10-26",82.55,84.97,80.86,82.23,69423700],["2020-10-27",82.0,82.37,77.57,78.88,156669500],["2020-10-28",78.73,78.96,75.76,76.4,76529900],["2020-10-29",76.75,79.18,76.29,78.02,52784100],["2020-10-30",77.09,77.7,74.23,75.29,51349000],["2020-11-02",75.85,76.34,73.76,74.7,45760700],["2020-11-03",74.93,77.08,74.6,76.58,41231800],["2020-11-04",80.25,81.85,78.97,81.35,66579700],["2020-11-05",83.27,83.5,81.85,83.0,46542300],["2020-11-06",83.52,86.09,82.67,85.88,53829900],["2020-11-09",84.24,87.05,82.77,83.12,58580700],["2020-11-10",81.93,82.13,77.63,77.99,67137200],["2020-11-11",79.39,81.47,78.97,81.28,44611300],["2020-11-12",81.32,83.0,80.3,81.84,37242600],["2020-11-13",82.73,83.11,80.7,81.43,30423200],["2020-11-16",81.21,83.78,80.48,83.73,38640800],["2020-11-17",83.93,84.81,82.91,83.36,29473500],["2020-11-18",83.01,83.96,82.22,82.54,29968000],["2020-11-19",82.39,85.64,81.72,85.54,50116800],["2020-11-20",85.28,86.1,84.47,84.64,35008400],["2020-11-23",85.52,87.54,84.62,85.31,46505000],["2020-11-24",85.72,86.11,83.32,85.07,36839200],["2020-11-25",85.76,87.84,85.52,86.71,41349700],["2020-11-27",87.99,88.0,86.36,87.19,22717600],["2020-11-30",87.33,92.74,86.53,92.66,84483000],["2020-12-01",92.25,93.9,90.78,92.63,58583600],["2020-12-02",92.89,96.37,92.53,93.74,57988800],["2020-12-03",94.06,94.7,92.01,92.31,35859700],["2020-12-04",92.58,94.58,90.63,94.04,45570300],["2020-12-07",94.95,95.0,92.97,94.07,39815700],["2020-12-08",94.05,94.74,91.9,92.92,33907500],["2020-12-09",92.76,94.7,89.16,89.83,52170400],["2020-12-10",89.55,92.09,89.03,91.66,33804400],["2020-12-11",91.54,92.33,90.16,91.65,28368100],["2020-12-14",92.21,95.41,91.85,94.78,48026400],["2020-12-15",95.93,97.98,95.45,97.12,57232700],["2020-12-16",97.04,97.27,95.46,96.85,34909000],["2020-12-17",97.55,97.92,96.25,96.84,32023700],["2020-12-18",97.27,97.68,93.56,95.92,51823100],["2020-12-21",94.25,95.28,91.08,93.23,47093900],["2020-12-22",93.36,93.55,90.53,93.16,35673700],["2020-12-23",93.08,93.13,91.46,91.55,25993300],["2020-12-24",91.8,92.51,91.31,91.81,16705900],["2020-12-28",92.93,93.14,90.82,91.6,30627300],["2020-12-29",91.66,92.46,89.43,90.62,31748200],["2020-12-30",90.78,92.85,90.19,92.29,25845000],["2020-12-31",92.1,92.3,90.87,91.71,24930700],["2021-01-04",92.11,96.06,90.92,92.3,51802600],["2021-01-05",92.1,93.21,91.41,92.77,34208000],["2021-01-06",91.62,92.28,89.46,90.33,51911700],["2021-01-07",91.33,95.51,91.2,95.16,42897200],["2021-01-08",95.98,96.4,93.27,94.58,39816400],["2021-01-11",94.03,99.23,93.76,97.25,48600200],["2021-01-12",97.86,98.97,94.07,95.36,67672300],["2021-01-13",93.01,93.89,90.84,91.78,60712900],["2021-01-14",91.77,92.36,90.45,90.79,53408200],["2021-01-15",90.75,91.59,87.86,88.21,49340300],["2021-01-19",89.56,89.58,87.24,89.45,45115100],["2021-01-20",90.55,90.78,88.6,88.75,35185800],["2021-01-21",89.34,92.07,88.43,91.53,54221900],["2021-01-22",94.42,95.95,91.88,92.79,71294700],["2021-01-25",94.14,95.74,91.4,94.13,55086900],["2021-01-26",94.91,95.72,93.63,94.71,59449100],["2021-01-27",91.1,91.88,86.22,88.84,73341200],["2021-01-28",89.83,89.88,87.3,87.52,47048400],["2021-01-29",87.56,88.33,85.02,85.64,56735800],["2021-02-01",86.83,87.95,84.66,87.66,42359300],["2021-02-02",88.49,89.28,86.95,88.86,33850000],["2021-02-03",88.6,89.48,87.34,87.89,32312900],["2021-02-04",88.22,88.6,87.06,87.84,30791600],["2021-02-05",88.15,88.36,86.88,87.9,30268700],["2021-02-08",88.31,91.99,87.98,91.47,47639900],["2021-02-09",91.39,93.3,90.55,90.91,37596400],["2021-02-10",91.5,93.27,90.46,92.35,42441300],["2021-02-11",92.9,93.65,91.33,92.66,35571000],["2021-02-12",92.75,94.22,91.9,93.77,38538400],["2021-02-16",93.9,94.0,90.75,91.46,35105900],["2021-02-17",90.56,90.96,88.57,89.94,32245500],["2021-02-18",89.09,89.6,87.31,88.64,35624900],["2021-02-19",89.75,90.42,88.69,89.58,29548300],["2021-02-22",88.15,88.3,85.21,85.37,36930200],["2021-02-23",83.4,85.11,79.36,84.74,49720900],["2021-02-24",84.33,87.09,82.81,86.94,40821200],["2021-02-25",86.17,87.09,81.92,82.42,54625100],["2021-02-26",83.57,85.59,82.91,84.51,48962900],["2021-03-01",85.37,86.5,83.97,86.39,32746200],["2021-03-02",86.92,86.95,84.04,84.13,34828200],["2021-03-03",84.28,84.38,80.85,80.86,43541000],["2021-03-04",80.23,81.81,76.78,77.75,60549400],["2021-03-05",79.0,79.48,74.2,78.52,58548900],["2021-03-08",78.03,79.0,73.86,73.96,54563900],["2021-03-09",76.73,79.22,75.77,78.53,45088300],["2021-03-10",79.75,80.04,77.41,77.52,45416600],["2021-03-11",79.4,81.89,79.37,81.23,43583700],["2021-03-12",79.73,81.19,79.23,81.05,32938000],["2021-03-15",81.91,83.39,81.2,82.5,39086800],["2021-03-16",83.66,84.75,82.26,82.75,42971600],["2021-03-17",81.75,83.25,80.41,82.63,43320600],["2021-03-18",81.06,81.62,78.01,78.12,51036500],["2021-03-19",78.49,79.34,77.59,79.06,42283400],["2021-03-22",79.99,81.27,79.22,80.3,39648600],["2021-03-23",80.13,80.34,77.95,78.38,40466600],["2021-03-24",77.55,78.8,76.4,76.48,43753600],["2021-03-25",75.85,76.95,74.96,76.22,44735100],["2021-03-26",76.62,77.5,75.03,77.41,49148700],["2021-03-29",77.03,78.02,76.26,77.14,37144300],["2021-03-30",76.47,76.56,74.85,76.0,39169300],["2021-03-31",76.57,79.13,76.52,78.5,43659500],["2021-04-01",80.16,81.31,79.48,81.09,40182400],["2021-04-05",81.74,81.9,80.39,81.43,32610600],["2021-04-06",81.21,82.46,80.88,81.44,29327900],["2021-04-07",81.32,83.1,80.35,82.2,35590900],["2021-04-08",83.32,83.79,82.44,83.35,41925300],["2021-04-09",82.8,83.59,82.16,82.76,32759900],["2021-04-12",82.06,82.18,78.03,78.58,62098800],["2021-04-13",79.67,80.72,78.98,80.19,37767300],["2021-04-14",79.88,80.13,77.94,78.55,34263800],["2021-04-15",80.32,83.95,79.97,83.01,68942800],["2021-04-16",83.3,83.59,81.53,82.15,47280600],["2021-04-19",82.13,83.18,80.39,81.11,39115500],["2021-04-20",80.82,81.11,78.51,79.27,34977800],["2021-04-21",78.99,81.66,78.86,81.61,35069000],["2021-04-22",81.61,81.79,78.59,79.06,38846100],["2021-04-23",80.21,83.3,79.96,82.76,49194000],["2021-04-26",83.35,85.9,82.7,85.41,57594500],["2021-04-27",85.67,87.15,85.13,85.21,61909900],["2021-04-28",88.85,89.2,83.92,84.02,108920300],["2021-04-29",84.7,85.27,82.63,83.91,51294500],["2021-04-30",82.97,84.1,81.42,81.62,46601900],["2021-05-03",81.97,82.0,78.46,78.55,66323300],["2021-05-04",77.95,78.67,77.04,78.61,59194300],["2021-05-05",79.05,79.3,77.36,77.83,42310200],["2021-05-06",77.63,78.06,76.47,77.89,38661300],["2021-05-07",78.75,79.57,78.22,78.81,36954200],["2021-05-10",78.2,78.3,75.92,75.99,45134500],["2021-05-11",73.57,76.93,72.75,76.83,51008200],["2021-05-12",75.09,76.13,74.16,74.64,42531400],["2021-05-13",75.21,75.7,72.5,73.09,48646800],["2021-05-14",74.02,75.03,72.72,74.59,38355800],["2021-05-17",74.22,75.52,73.41,74.65,40779200],["2021-05-18",74.74,75.77,74.24,74.44,31982500],["2021-05-19",73.16,76.97,72.76,76.23,73966200],["2021-05-20",76.81,78.27,76.25,78.06,49135000],["2021-05-21",78.55,78.81,77.04,77.17,40201100],["2021-05-24",77.26,78.01,76.8,77.44,33194300],["2021-05-25",77.33,78.77,76.84,77.86,47353100],["2021-05-26",77.83,78.59,77.59,78.34,30354000],["2021-05-27",78.11,78.43,77.47,78.42,35883200],["2021-05-28",78.66,81.09,78.66,80.08,40952700],["2021-06-01",81.01,82.91,80.66,80.81,43433000],["2021-06-02",81.0,82.6,80.66,81.97,35203200],["2021-06-03",81.13,81.89,80.26,80.28,29812000],["2021-06-04",80.92,82.19,80.81,81.58,26387800],["2021-06-07",81.4,81.68,80.38,81.35,29006800],["2021-06-08",81.87,82.65,80.45,80.89,26956600],["2021-06-09",81.09,81.68,79.8,79.96,28454600],["2021-06-10",80.02,81.71,79.7,81.56,28606400],["2021-06-11",81.61,82.33,80.7,81.31,24310900],["2021-06-14",81.51,81.55,80.2,81.55,27830200],["2021-06-15",81.59,81.68,80.22,80.47,26194300],["2021-06-16",80.75,81.45,78.96,80.11,29598300],["2021-06-17",80.77,85.37,80.57,84.56,77822800],["2021-06-18",84.28,85.77,83.48,84.65,58736800],["2021-06-21",83.49,84.19,82.21,82.59,44417100],["2021-06-22",82.9,84.04,82.48,83.58,32107700],["2021-06-23",83.83,84.49,83.16,83.82,25992400],["2021-06-24",84.39,87.14,84.37,86.1,42217700],["2021-06-25",86.34,86.36,85.1,85.62,27804500],["2021-06-28",86.38,88.0,86.15,87.08,30262000],["2021-06-29",87.41,90.3,86.66,89.52,46181000],["2021-06-30",90.82,94.34,90.6,93.93,70721500],["2021-07-01",94.04,94.18,91.7,93.31,58059000],["2021-07-02",93.28,95.27,92.21,94.7,51316700],["2021-07-06",94.88,95.41,93.32,94.47,44930100],["2021-07-07",95.02,95.44,90.31,90.54,51498500],["2021-07-08",87.86,90.34,87.45,89.74,45673500],["2021-07-09",90.04,91.26,88.53,90.9,35278400],["2021-07-12",91.22,91.9,89.65,90.81,28526600],["2021-07-13",90.48,91.41,89.83,90.26,30367600],["2021-07-14",90.76,91.4,88.94,89.05,28108500],["2021-07-15",89.78,89.78,86.18,86.93,38944700],["2021-07-16",87.32,88.03,85.68,85.89,35860700],["2021-07-19",84.99,87.23,84.24,86.58,39244800],["2021-07-20",87.09,87.77,85.17,87.11,28089000],["2021-07-21",87.25,89.49,86.9,89.41,29469900],["2021-07-22",89.4,91.36,89.08,91.21,33730100],["2021-07-23",91.35,92.37,90.19,92.15,31708900],["2021-07-26",92.01,92.75,91.12,91.82,27668500],["2021-07-27",92.94,94.1,89.1,91.03,69427000],["2021-07-28",93.44,98.71,89.65,97.93,140561000],["2021-07-29",96.58,105.74,96.58,102.95,164091800],["2021-07-30",101.6,106.97,101.38,106.19,125632000],["2021-08-02",105.93,110.33,103.83,108.63,115581900],["2021-08-03",108.15,114.85,107.66,112.56,157723100],["2021-08-04",114.36,122.49,114.16,118.77,225368700],["2021-08-05",116.63,117.68,111.59,112.35,137860900],["2021-08-06",110.55,116.26,109.7,110.11,143899000],["2021-08-09",111.31,112.33,107.06,107.58,115749900],["2021-08-10",107.9,109.17,104.36,106.48,113012300],["2021-08-11",107.6,109.79,105.62,107.68,91788300],["2021-08-12",107.39,108.44,105.86,106.5,60578700],["2021-08-13",107.17,111.71,106.57,110.55,100135700],["2021-08-16",110.2,111.58,105.87,107.48,73325400],["2021-08-17",106.64,108.7,105.35,107.56,74053900],["2021-08-18",107.35,108.07,103.27,103.44,79387900],["2021-08-19",103.32,106.18,101.98,103.7,71117500],["2021-08-20",104.32,105.98,103.99,104.65,55227600],["2021-08-23",105.3,109.02,104.86,108.77,68835300],["2021-08-24",109.45,109.61,107.28,107.65,51239300],["2021-08-25",108.13,109.91,107.45,108.3,45485500],["2021-08-26",108.57,109.23,106.84,107.27,51442500],["2021-08-27",108.01,111.78,107.8,111.4,61030000],["2021-08-30",112.61,114.49,111.26,111.32,56130500],["2021-08-31",111.26,111.26,109.03,110.72,49339000],["2021-09-01",111.3,111.85,109.85,109.99,38579600],["2021-09-02",110.32,110.88,108.77,109.2,40090500],["2021-09-03",108.85,111.17,108.5,109.92,42605800],["2021-09-07",109.96,110.58,108.66,109.15,28815200],["2021-09-08",108.88,109.3,105.52,106.17,43067900],["2021-09-09",106.56,107.3,105.84,106.15,31857900],["2021-09-10",106.99,106.99,104.98,105.2,32602300],["2021-09-13",105.26,105.28,102.63,104.8,37767800],["2021-09-14",105.52,106.82,104.42,105.73,40629500],["2021-09-15",106.0,106.32,104.03,105.6,37998900],["2021-09-16",104.92,106.75,103.76,106.22,38150300],["2021-09-17",105.56,105.98,103.71,103.88,44528300],["2021-09-20",101.58,102.51,99.51,101.55,45228400],["2021-09-21",102.15,103.43,101.18,102.82,35481500],["2021-09-22",102.82,104.56,102.21,104.38,34126300],["2021-09-23",104.89,106.86,103.89,106.15,32816700],["2021-09-24",105.19,106.05,104.68,105.8,26482600],["2021-09-27",105.07,108.44,103.44,108.16,51944300],["2021-09-28",106.84,107.65,101.42,101.52,74469000],["2021-09-29",102.3,102.66,99.81,100.35,52224700],["2021-09-30",102.08,104.44,101.99,102.9,57636700],["2021-10-01",102.6,103.0,100.64,102.45,41491600],["2021-10-04",101.74,101.85,99.82,100.34,41967100],["2021-10-05",100.92,102.87,100.61,101.81,31455200],["2021-10-06",100.45,103.72,100.35,103.64,39071700],["2021-10-07",104.6,107.95,104.46,106.45,41543100],["2021-10-08",106.55,107.28,104.89,105.06,30623000],["2021-10-11",104.62,107.2,104.02,104.68,31284400],["2021-10-12",105.17,106.04,104.34,105.04,34039900],["2021-10-13",106.28,109.88,106.25,109.16,55631900],["2021-10-14",110.5,112.22,109.63,111.99,46900200],["2021-10-15",112.51,112.84,111.11,112.12,34203000],["2021-10-18",111.9,116.88,111.37,116.43,47537800],["2021-10-19",116.16,117.17,114.47,116.33,39593900],["2021-10-20",116.29,118.3,115.42,116.39,34244800],["2021-10-21",116.5,119.68,116.26,119.33,34794900],["2021-10-22",120.83,121.56,118.37,119.82,38992700],["2021-10-25",120.52,123.46,118.6,122.36,47834100],["2021-10-26",122.99,127.2,122.58,122.93,59458900],["2021-10-27",121.63,128.08,121.05,122.28,98245300],["2021-10-28",122.86,123.5,120.26,121.16,58002500],["2021-10-29",120.95,122.57,119.88,120.23,43320100],["2021-11-01",119.45,125.67,118.13,125.23,54559800],["2021-11-02",124.98,128.46,124.2,127.63,53491900],["2021-11-03",127.75,130.6,126.79,130.53,59537800],["2021-11-04",132.01,139.0,130.77,137.5,84825200],["2021-11-05",139.19,141.22,134.42,136.34,64920600],["2021-11-08",137.7,153.6,137.7,150.16,141493800],["2021-11-09",154.01,155.65,143.89,148.92,98442600],["2021-11-10",143.93,146.3,138.52,139.87,82989200],["2021-11-11",142.96,146.47,140.84,146.01,67934800],["2021-11-12",146.03,148.59,144.25,147.89,52162100],["2021-11-15",148.0,148.98,142.86,146.49,52271300],["2021-11-16",145.93,153.08,145.34,152.45,53100800],["2021-11-17",151.98,154.66,149.69,151.34,54527500],["2021-11-18",157.07,158.89,152.56,155.02,60612700],["2021-11-19",155.76,156.92,153.45,155.41,41668900],["2021-11-22",157.14,161.88,152.39,152.52,58674100],["2021-11-23",150.41,152.66,145.3,149.92,62852700],["2021-11-24",149.46,157.93,147.19,157.8,60677100],["2021-11-26",155.8,158.1,152.81,154.81,36245100],["2021-11-29",157.5,162.51,156.1,161.91,57438900],["2021-11-30",163.28,164.46,155.68,158.37,75182500],["2021-12-01",160.37,160.88,148.92,149.11,64039100],["2021-12-02",147.68,152.53,146.47,150.68,56161200],["2021-12-03",151.65,152.38,140.72,144.01,65910000],["2021-12-06",141.14,141.31,134.2,139.06,66776500],["2021-12-07",143.9,145.76,141.0,144.85,53359400],["2021-12-08",144.96,147.04,142.7,145.24,40977500],["2021-12-09",145.16,146.69,137.8,138.1,53019900],["2021-12-10",141.29,141.37,135.82,138.55,42224300],["2021-12-13",138.25,139.4,133.42,133.8,42174000],["2021-12-14",131.67,137.24,130.6,135.6,50754600],["2021-12-15",135.11,146.69,133.81,146.5,72425800],["2021-12-16",147.0,147.93,137.02,138.64,63369600],["2021-12-17",136.3,142.04,136.11,137.75,55642100],["2021-12-20",135.97,138.26,133.52,135.8,38195400],["2021-12-21",138.19,144.5,135.15,144.25,57785200],["2021-12-22",142.65,144.5,140.27,143.88,46923700],["2021-12-23",143.89,149.02,143.85,146.14,48653800],["2021-12-27",147.51,154.89,147.25,154.36,53296400],["2021-12-28",155.88,156.73,151.38,153.15,58699100],["2021-12-29",152.82,154.34,147.29,148.26,51300200],["2021-12-30",147.44,148.85,144.85,145.15,44358000],["2021-12-31",146.16,148.61,143.55,143.9,49448100],["2022-01-03",145.14,151.65,145.02,150.24,59396600],["2022-01-04",151.01,152.42,140.7,144.42,80200500],["2022-01-05",142.82,143.76,135.29,136.15,65403200],["2022-01-06",136.19,138.0,131.77,136.23,64802900],["2022-01-07",136.28,137.44,131.13,132.0,58441100],["2022-01-10",129.08,132.42,125.03,132.0,84671300],["2022-01-11",133.45,138.99,131.59,137.31,77153900],["2022-01-12",138.59,140.57,135.77,137.47,69669600],["2022-01-13",139.44,141.25,131.81,132.74,76618100],["2022-01-14",131.68,137.0,131.43,136.88,71078400],["2022-01-18",134.5,136.39,131.59,131.93,56527400],["2022-01-19",133.55,134.57,128.02,128.27,69831800],["2022-01-20",126.04,128.51,121.41,121.89,91157300],["2022-01-21",120.14,125.02,118.39,118.81,95685300],["2022-01-24",115.4,116.77,107.5,116.53,116210100],["2022-01-25",114.1,114.82,109.86,111.13,85102900],["2022-01-26",114.55,117.16,108.63,110.71,94752600],["2022-01-27",111.96,112.75,101.94,102.6,125954100],["2022-01-28",101.55,105.4,99.35,105.24,98749500],["2022-01-31",107.93,114.31,106.9,114.25,97206000],["2022-02-01",116.75,117.26,112.73,116.78,122467900],["2022-02-02",129.89,130.06,120.64,122.76,180065000],["2022-02-03",120.32,125.37,118.82,120.08,103599500],["2022-02-04",120.34,124.96,118.58,123.6,86212000],["2022-02-07",123.56,127.63,122.79,123.67,81672500],["2022-02-08",122.38,128.71,122.05,128.23,84902800],["2022-02-09",129.6,132.96,127.65,132.85,92948900],["2022-02-10",128.84,131.76,124.61,125.77,108939900],["2022-02-11",126.14,127.17,111.81,113.18,164723200],["2022-02-14",115.51,118.37,113.46,114.27,135146400],["2022-02-15",117.19,121.88,114.36,121.47,143975900],["2022-02-16",119.05,119.54,114.22,117.69,119109600],["2022-02-17",116.26,116.98,112.26,112.37,98179600],["2022-02-18",113.9,115.64,109.89,113.83,114321200],["2022-02-22",115.27,119.2,113.61,115.65,141648500],["2022-02-23",117.4,118.65,109.04,109.76,120299400],["2022-02-24",104.56,116.96,104.26,116.61,142956600],["2022-02-25",117.16,121.23,116.04,121.06,127821000],["2022-02-28",120.31,124.61,119.2,123.34,124666100],["2022-03-01",122.33,122.43,112.8,113.83,126552200],["2022-03-02",115.47,119.48,113.31,118.28,118354500],["2022-03-03",118.13,118.26,111.05,111.98,123916700],["2022-03-04",112.0,113.0,106.81,108.41,100609400],["2022-03-07",108.53,109.53,102.82,102.95,92600000],["2022-03-08",102.81,109.9,100.08,105.53,135348300],["2022-03-09",108.41,111.71,106.85,111.05,102310300],["2022-03-10",108.89,109.07,103.07,106.46,102557400],["2022-03-11",108.13,108.19,104.08,104.29,87584400],["2022-03-14",102.99,105.24,101.04,102.25,89731700],["2022-03-15",102.66,109.69,101.79,109.33,112425500],["2022-03-16",111.6,115.42,109.89,115.37,113689800],["2022-03-17",112.14,114.27,109.71,111.69,103201700],["2022-03-18",111.28,114.93,110.55,113.46,105834800],["2022-03-21",113.73,117.57,112.54,115.92,101905900],["2022-03-22",115.43,117.95,113.81,114.78,101672600],["2022-03-23",114.29,117.55,112.21,113.92,90579200],["2022-03-24",114.96,120.55,113.71,120.53,121961300],["2022-03-25",119.92,121.4,117.25,119.67,95852400],["2022-03-28",117.7,120.41,116.71,120.24,92966100],["2022-03-29",122.28,123.71,119.59,123.23,94143000],["2022-03-30",123.04,125.67,118.59,119.22,99476900],["2022-03-31",116.31,116.38,109.02,109.34,147004800],["2022-04-01",110.48,111.42,106.1,108.19,111867100],["2022-04-04",109.97,110.94,107.03,110.53,90123900],["2022-04-05",109.69,110.48,106.05,106.82,79532000],["2022-04-06",104.45,105.74,101.71,103.67,105256600],["2022-04-07",103.92,105.24,100.91,103.72,91895500],["2022-04-08",102.51,102.99,100.42,101.0,92746700],["2022-04-11",98.6,98.67,95.94,97.37,95527700],["2022-04-12",98.78,99.59,94.6,95.1,89246400],["2022-04-13",95.3,98.33,94.71,97.74,77728400],["2022-04-14",98.37,98.39,92.92,93.06,73354400],["2022-04-18",92.03,95.16,91.64,93.89,80605800],["2022-04-19",93.39,97.07,92.84,96.93,77069500],["2022-04-20",97.84,97.91,93.2,94.02,62489000],["2022-04-21",95.16,96.23,89.24,89.85,76680600],["2022-04-22",90.03,91.46,87.94,88.14,75017700],["2022-04-25",89.86,91.37,88.61,90.69,93481000],["2022-04-26",89.74,90.12,85.08,85.16,89127400],["2022-04-27",84.25,87.9,84.02,84.91,83125100],["2022-04-28",86.67,90.58,84.78,89.64,91495400],["2022-04-29",88.05,91.79,85.38,85.52,82647700],["2022-05-02",85.66,90.37,85.32,89.84,98304100],["2022-05-03",89.85,92.21,89.01,91.13,126381800],["2022-05-04",98.18,99.69,91.7,99.42,225394100],["2022-05-05",97.65,97.84,92.17,93.87,153129800],["2022-05-06",94.34,98.18,92.65,95.34,144286600],["2022-05-09",92.87,93.74,85.38,86.36,144523700],["2022-05-10",89.18,90.77,85.41,88.73,137235500],["2022-05-11",87.84,93.46,86.53,87.92,136137900],["2022-05-12",86.6,88.55,83.27,87.06,129214200],["2022-05-13",88.3,96.57,88.22,95.12,138068100],["2022-05-16",93.86,98.17,93.08,94.24,131065700],["2022-05-17",97.88,103.2,97.54,102.47,164227200],["2022-05-18",100.0,104.22,95.71,96.28,142603200],["2022-05-19",96.69,100.69,95.09,96.67,141506200],["2022-05-20",98.39,98.64,88.26,93.5,164126800],["2022-05-23",91.66,95.19,90.92,95.07,128773000],["2022-05-24",92.54,93.42,89.62,91.16,123341400],["2022-05-25",90.43,93.89,89.52,92.65,111771100],["2022-05-26",91.34,100.33,90.74,98.75,128792700],["2022-05-27",100.14,102.4,99.38,102.26,104348400],["2022-05-31",102.43,104.55,100.04,101.86,125102900],["2022-06-01",102.13,103.57,99.55,101.22,99351400],["2022-06-02",100.78,109.5,100.78,108.59,120953800],["2022-06-03",105.8,109.39,104.65,106.3,110844700],["2022-06-06",108.27,109.57,104.23,105.65,96726900],["2022-06-07",104.24,106.24,102.61,105.28,79022900],["2022-06-08",104.57,105.85,100.41,101.9,97641900],["2022-06-09",101.57,103.94,98.74,98.8,95299000],["2022-06-10",98.82,99.93,94.25,94.82,102135400],["2022-06-13",91.26,92.03,86.64,86.99,98148800],["2022-06-14",87.41,88.3,85.82,86.99,84066600],["2022-06-15",87.9,90.86,86.19,89.3,95774800],["2022-06-16",86.63,86.73,80.64,82.05,102433300],["2022-06-17",82.19,82.94,79.43,81.57,105212300],["2022-06-21",84.17,85.81,82.6,83.79,87780600],["2022-06-22",84.4,86.38,83.3,83.75,86634700],["2022-06-23",84.32,84.41,80.23,82.43,100614600],["2022-06-24",83.56,87.53,83.08,87.08,88553900],["2022-06-27",87.36,88.22,85.25,86.16,74663500],["2022-06-28",85.71,86.73,80.43,80.78,95618600],["2022-06-29",79.55,79.75,76.51,77.99,104140900],["2022-06-30",77.73,78.91,75.48,76.47,105368600],["2022-07-01",75.19,75.45,72.69,73.67,87734200],["2022-07-05",71.98,75.21,71.6,75.2,95589000],["2022-07-06",75.17,76.28,73.55,75.35,85458900],["2022-07-07",77.19,79.99,76.9,79.3,83640900],["2022-07-08",78.31,80.47,77.4,79.35,83405900],["2022-07-11",77.85,78.29,75.84,76.95,76150300],["2022-07-12",76.98,77.44,74.43,76.36,77873200],["2022-07-13",74.94,79.11,74.48,77.52,79355000],["2022-07-14",78.23,79.25,76.0,78.6,83493600],["2022-07-15",79.36,81.2,77.9,81.11,76050600],["2022-07-18",82.21,84.47,80.94,81.43,90464300],["2022-07-19",82.76,86.41,82.19,85.88,85047500],["2022-07-20",85.39,89.92,85.08,89.43,88348600],["2022-07-21",89.6,91.58,88.22,91.09,90449300],["2022-07-22",90.2,90.69,87.04,88.1,76989700],["2022-07-25",86.57,87.6,85.12,87.54,70083000],["2022-07-26",87.0,87.75,84.71,85.25,69180400],["2022-07-27",86.94,90.62,86.29,89.82,78301600],["2022-07-28",90.42,92.22,88.59,91.67,79009200],["2022-07-29",90.7,94.81,90.56,94.47,76630700],["2022-08-01",95.59,98.39,93.96,96.78,96477500],["2022-08-02",95.71,100.92,95.36,99.29,116734100],["2022-08-03",94.83,98.77,93.62,98.09,131142000],["2022-08-04",97.5,104.59,97.26,103.91,125855800],["2022-08-05",101.05,103.86,100.98,102.31,93859900],["2022-08-08",100.06,101.8,97.99,100.07,92606800],["2022-08-09",97.95,98.05,93.67,95.54,89473700],["2022-08-10",98.45,99.35,95.61,99.05,83416100],["2022-08-11",99.93,102.37,98.0,98.12,77516900],["2022-08-12",99.2,101.4,98.48,100.83,72316300],["2022-08-15",100.51,101.85,99.8,101.01,61327100],["2022-08-16",100.84,101.45,98.32,100.2,60220700],["2022-08-17",99.26,99.64,96.73,98.27,63735600],["2022-08-18",97.74,101.07,96.73,100.44,76059500],["2022-08-19",98.67,99.25,94.59,95.95,67221700],["2022-08-22",94.4,95.02,92.36,92.84,61837300],["2022-08-23",92.39,94.44,92.11,92.49,52927000],["2022-08-24",92.21,93.38,90.9,92.73,56520400],["2022-08-25",93.14,97.57,93.14,97.18,61016200],["2022-08-26",96.29,97.6,91.12,91.18,65552500],["2022-08-29",90.05,91.19,88.26,88.49,61142500],["2022-08-30",90.06,90.15,85.34,86.94,69087100],["2022-08-31",86.28,86.72,83.72,84.87,64991700],["2022-09-01",82.35,82.76,78.52,82.33,94854700],["2022-09-02",83.32,83.65,79.81,80.24,84924400],["2022-09-06",80.41,80.89,78.37,78.72,68727300],["2022-09-07",79.24,80.25,77.74,79.61,67891200],["2022-09-08",80.03,83.45,79.24,82.78,89089300],["2022-09-09",84.03,85.68,83.84,85.45,68907700],["2022-09-12",84.89,85.35,83.46,84.64,71922500],["2022-09-13",80.96,81.47,76.8,77.03,80921200],["2022-09-14",77.1,78.08,75.87,77.45,71483000],["2022-09-15",76.64,77.97,74.91,76.66,81818000],["2022-09-16",75.62,76.82,74.68,76.51,75300200],["2022-09-19",75.39,77.34,75.35,76.77,64966900],["2022-09-20",76.08,76.58,74.73,75.25,51129100],["2022-09-21",75.44,78.41,74.45,74.48,82069700],["2022-09-22",73.89,74.29,69.17,69.5,101436900],["2022-09-23",68.0,69.08,66.82,67.96,87690000],["2022-09-26",67.87,68.74,66.25,66.3,82898700],["2022-09-27",67.9,68.78,66.0,67.17,94871800],["2022-09-28",67.11,68.8,66.56,68.36,72389500],["2022-09-29",67.15,67.2,62.83,64.14,102552400],["2022-09-30",63.62,65.91,63.34,63.36,81664100],["2022-10-03",64.46,66.91,63.39,66.11,83841600],["2022-10-04",68.27,69.18,67.33,67.9,77160500],["2022-10-05",66.59,68.69,64.52,67.94,87127400],["2022-10-06",67.82,70.29,67.66,67.85,98325900],["2022-10-07",64.01,64.03,58.22,58.44,163786300],["2022-10-10",57.31,58.79,56.3,57.81,112241800],["2022-10-11",57.21,58.92,56.05,57.63,114054800],["2022-10-12",57.45,58.32,56.32,57.85,89264200],["2022-10-13",55.52,60.14,54.57,58.94,131159800],["2022-10-14",59.6,59.94,55.84,55.94,96959300],["2022-10-17",57.35,58.51,57.1,57.96,76977600],["2022-10-18",59.91,60.49,56.4,57.92,103064500],["2022-10-19",57.33,59.04,56.57,57.23,75704800],["2022-10-20",57.47,60.2,57.4,57.77,79552600],["2022-10-21",57.22,58.91,55.71,58.82,95366400],["2022-10-24",58.57,59.0,56.66,58.7,76305400],["2022-10-25",58.77,61.98,58.69,61.47,85501900],["2022-10-26",59.69,61.77,59.15,59.73,79761600],["2022-10-27",61.6,62.72,58.51,58.6,83871400],["2022-10-28",59.1,62.35,58.92,62.01,78198600],["2022-10-31",60.75,61.86,59.53,60.06,73274100],["2022-11-01",61.49,61.99,59.43,59.66,83806700],["2022-11-02",63.0,63.93,58.57,58.63,142669400],["2022-11-03",58.11,62.28,58.03,60.11,95279900],["2022-11-04",62.5,63.0,60.53,62.19,84791300],["2022-11-07",62.93,63.53,61.4,63.08,62722500],["2022-11-08",64.09,64.96,62.37,63.85,75938000],["2022-11-09",62.28,63.05,59.8,59.92,62940300],["2022-11-10",64.3,68.8,63.62,68.47,107996300],["2022-11-11",69.58,73.32,68.29,72.37,111709500],["2022-11-14",75.22,75.25,72.67,73.53,108892800],["2022-11-15",77.26,79.16,75.39,76.37,108946300],["2022-11-16",73.66,74.83,71.93,72.7,79968000],["2022-11-17",70.56,74.38,70.16,73.9,82320800],["2022-11-18",75.07,75.35,72.18,73.57,73223200],["2022-11-21",72.21,72.98,71.57,72.46,51536300],["2022-11-22",72.72,75.33,72.11,75.25,55450200],["2022-11-23",75.49,78.22,75.3,76.4,81623600],["2022-11-25",75.67,76.04,74.75,75.14,26018900],["2022-11-28",73.81,75.47,72.57,73.19,45383800],["2022-11-29",73.62,74.49,72.78,73.39,51846400],["2022-11-30",73.38,77.7,72.81,77.63,88468400],["2022-12-01",78.31,79.23,76.44,77.48,59833400],["2022-12-02",75.05,76.28,73.65,74.98,64377200],["2022-12-05",74.54,75.17,72.82,73.62,47022200],["2022-12-06",73.08,73.39,69.4,70.27,64965200],["2022-12-07",69.53,71.37,69.28,70.14,59180100],["2022-12-08",70.14,71.22,69.0,70.47,56734100],["2022-12-09",69.49,70.67,68.52,68.59,59058300],["2022-12-12",68.54,70.67,67.53,70.67,60968300],["2022-12-13",74.87,75.21,70.66,71.65,72458000],["2022-12-14",70.93,72.0,68.32,68.93,67278000],["2022-12-15",67.6,68.21,66.12,66.53,58557000],["2022-12-16",66.25,67.19,64.8,65.41,62438600],["2022-12-19",65.12,65.59,63.71,64.59,46246900],["2022-12-20",63.76,66.06,63.52,65.05,52431300],["2022-12-21",65.43,67.85,65.21,67.68,44167600],["2022-12-22",66.08,66.31,62.26,63.86,73917700],["2022-12-23",63.11,64.66,62.72,64.52,45923000],["2022-12-27",63.87,64.28,62.97,63.27,36086000],["2022-12-28",62.54,63.54,61.96,62.57,39526500],["2022-12-29",63.64,65.18,63.06,64.82,41428500],["2022-12-30",63.77,64.82,63.14,64.77,37127000],["2023-01-03",66.0,66.88,63.59,64.02,46851800],["2023-01-04",65.0,65.79,63.31,64.66,47477100],["2023-01-05",64.15,64.35,62.3,62.33,46159500],["2023-01-06",63.15,64.3,60.05,63.96,70161300],["2023-01-09",66.22,69.32,65.67,67.24,69741300],["2023-01-10",66.67,68.15,66.56,68.05,41149600],["2023-01-11",68.39,69.13,67.22,69.06,44470100],["2023-01-12",70.07,71.65,67.18,70.8,70066200],["2023-01-13",69.84,71.1,69.23,71.0,45757400],["2023-01-17",70.87,72.66,70.65,71.59,42621300],["2023-01-18",71.87,72.78,70.5,70.53,39538700],["2023-01-19",68.97,69.25,67.27,67.71,47189900],["2023-01-20",68.01,70.13,67.45,70.07,47757600],["2023-01-23",72.22,76.59,71.54,76.53,84293200],["2023-01-24",73.75,75.64,73.42,74.7,60822600],["2023-01-25",72.9,75.12,72.09,74.91,49932600],["2023-01-26",76.5,77.08,74.28,75.16,49583900],["2023-01-27",73.7,76.74,73.49,75.4,58118600],["2023-01-30",74.23,74.64,72.4,72.45,48105200],["2023-01-31",72.26,75.2,72.03,75.15,71669100],["2023-02-01",78.47,85.48,77.88,84.64,152548200],["2023-02-02",84.29,88.94,83.2,88.31,97762100],["2023-02-03",86.66,88.8,85.83,86.09,66557800],["2023-02-06",84.63,86.28,83.22,83.68,53008900],["2023-02-07",84.32,86.25,82.52,85.91,65291900],["2023-02-08",85.88,88.0,84.54,84.69,54140400],["2023-02-09",85.88,86.67,82.76,83.21,46525400],["2023-02-10",82.29,82.71,80.47,81.48,49332600],["2023-02-13",81.57,84.15,80.9,83.13,45400000],["2023-02-14",82.7,86.19,81.77,85.95,55979700],["2023-02-15",85.1,85.89,83.32,85.18,46430200],["2023-02-16",82.98,83.35,80.05,80.08,57755200],["2023-02-17",79.6,79.65,77.37,78.5,47826600],["2023-02-21",77.15,78.46,76.45,76.77,44045600],["2023-02-22",76.93,78.13,75.92,76.61,50286800],["2023-02-23",80.63,81.79,77.97,79.75,76391300],["2023-02-24",77.75,78.81,76.94,78.09,46700000],["2023-02-27",79.64,80.12,78.53,78.77,45617300],["2023-02-28",77.87,80.14,77.42,78.58,44220100],["2023-03-01",78.55,80.29,77.88,78.29,44266000],["2023-03-02",77.57,80.92,76.65,80.44,60108600],["2023-03-03",80.4,81.63,79.34,81.52,54536200],["2023-03-06",82.03,83.3,81.04,81.16,54541300],["2023-03-07",81.07,84.85,80.67,82.11,70959000],["2023-03-08",82.79,85.77,82.28,85.37,69529800],["2023-03-09",85.29,87.81,83.59,84.03,79496700],["2023-03-10",84.47,85.45,81.63,82.67,70273600],["2023-03-13",81.39,83.83,78.52,82.01,65269100],["2023-03-14",83.67,88.3,83.59,87.45,66616300],["2023-03-15",86.77,90.42,86.22,89.68,86177400],["2023-03-16",89.72,96.69,89.02,96.6,115839200],["2023-03-17",96.66,98.75,95.94,97.84,94080800],["2023-03-20",96.3,96.94,92.9,96.81,92008900],["2023-03-21",97.0,99.46,93.64,95.93,85285300],["2023-03-22",95.65,101.7,95.64,97.58,110816300],["2023-03-23",100.05,102.43,98.67,100.28,84088900],["2023-03-24",99.18,99.52,96.74,97.95,64712400],["2023-03-27",98.02,98.93,95.43,96.61,57461400],["2023-03-28",96.77,96.94,92.87,94.56,59150100],["2023-03-29",96.07,96.91,94.87,96.09,55326000],["2023-03-30",98.0,99.53,97.25,97.88,59678500],["2023-03-31",96.34,98.36,95.27,98.01,55861100],["2023-04-03",96.7,96.79,94.81,96.56,50655300],["2023-04-04",97.04,97.27,95.21,95.87,43195900],["2023-04-05",94.35,94.5,91.36,92.56,52979300],["2023-04-06",91.47,92.91,90.62,92.47,47778400],["2023-04-10",91.32,95.8,91.02,95.48,52536300],["2023-04-11",96.06,96.07,92.69,94.03,51935800],["2023-04-12",94.97,95.0,91.74,92.33,53383100],["2023-04-13",92.79,93.16,91.83,92.09,40572500],["2023-04-14",91.82,92.97,90.5,91.75,38734800],["2023-04-17",90.23,90.69,88.3,89.87,47250800],["2023-04-18",91.61,92.16,89.33,89.78,46246300],["2023-04-19",88.51,90.54,88.22,89.94,37344500],["2023-04-20",88.83,91.58,88.73,90.11,47082700],["2023-04-21",89.8,89.8,88.06,88.43,41118300],["2023-04-24",88.11,88.64,86.34,87.57,40423800],["2023-04-25",86.9,87.06,83.76,83.8,52771500],["2023-04-26",86.51,87.35,85.32,85.94,47786600],["2023-04-27",86.41,87.57,84.09,87.44,53087200],["2023-04-28",87.02,89.75,86.44,89.37,50686100],["2023-05-01",91.03,91.04,88.61,89.69,59358700],["2023-05-02",89.32,90.46,88.12,89.91,70483500],["2023-05-03",83.54,85.48,81.02,81.62,109482200],["2023-05-04",81.57,91.64,81.11,86.61,122840500],["2023-05-05",84.99,90.43,84.72,89.84,78491100],["2023-05-08",89.99,95.66,89.17,95.04,95503200],["2023-05-09",94.89,96.16,93.43,95.06,68674800],["2023-05-10",96.42,99.94,96.12,97.02,95619500],["2023-05-11",98.16,99.19,96.14,97.1,57061000],["2023-05-12",96.83,97.45,93.68,95.26,53829700],["2023-05-15",95.2,97.43,93.45,97.4,51749200],["2023-05-16",97.39,103.28,97.31,101.48,90622900],["2023-05-17",101.79,104.14,100.05,103.75,75240900],["2023-05-18",103.98,108.1,103.93,107.93,74338700],["2023-05-19",106.36,107.29,104.62,105.82,67880200],["2023-05-22",104.68,108.79,103.49,108.0,65424200],["2023-05-23",107.25,110.99,107.19,108.12,73099100],["2023-05-24",105.98,108.91,105.64,108.27,65910500],["2023-05-25",117.31,120.69,115.8,120.35,108514700],["2023-05-26",122.46,127.43,120.89,127.03,92922800],["2023-05-30",130.42,130.79,123.51,125.27,98902300],["2023-05-31",122.42,123.96,117.86,118.21,87552200],["2023-06-01",117.29,121.28,116.6,119.47,66032900],["2023-06-02",120.75,121.66,117.68,117.86,52382400],["2023-06-05",116.59,119.32,116.42,117.93,52602900],["2023-06-06",117.91,124.42,117.74,124.23,75257500],["2023-06-07",124.03,125.34,117.07,117.83,81755200],["2023-06-08",118.3,122.21,117.05,121.05,65246900],["2023-06-09",123.57,127.25,123.55,124.92,75105000],["2023-06-12",128.52,130.48,126.4,129.19,85394700],["2023-06-13",132.32,132.83,122.45,124.53,132461900],["2023-06-14",126.53,127.73,123.81,127.33,95888100],["2023-06-15",125.39,125.7,122.26,124.24,85587100],["2023-06-16",125.82,125.85,119.9,120.08,82007100],["2023-06-20",119.09,121.75,117.7,118.93,58851800],["2023-06-21",118.49,119.19,111.67,112.11,82835600],["2023-06-22",112.24,114.0,109.85,110.7,70754800],["2023-06-23",109.31,111.1,107.46,110.01,73622000],["2023-06-26",110.95,112.55,107.2,107.51,68557000],["2023-06-27",108.57,110.97,107.08,110.39,59381600],["2023-06-28",108.21,111.78,107.63,110.17,67534100],["2023-06-29",112.07,112.76,109.84,111.24,58347200],["2023-06-30",113.03,114.69,112.41,113.91,53378800],["2023-07-03",115.16,116.73,114.51,115.82,31860000],["2023-07-05",116.1,117.66,113.86,113.95,49501600],["2023-07-06",112.07,113.79,110.31,113.48,42342000],["2023-07-07",114.16,115.33,113.04,113.17,37211300],["2023-07-10",113.0,113.61,109.88,113.58,49330200],["2023-07-11",111.66,113.27,109.5,111.32,59899500],["2023-07-12",112.89,115.4,112.31,114.58,57993100],["2023-07-13",115.76,116.16,113.58,115.92,49206700],["2023-07-14",116.17,122.12,115.25,115.94,91927200],["2023-07-17",115.95,118.84,112.73,118.32,68593300],["2023-07-18",117.55,118.43,115.19,117.93,57980100],["2023-07-19",121.3,121.67,115.55,116.43,70363100],["2023-07-20",114.96,115.05,109.24,110.25,76340400],["2023-07-21",110.97,112.3,109.54,110.95,76815400],["2023-07-24",110.62,111.31,108.55,110.61,45583600],["2023-07-25",111.14,114.05,111.0,113.0,44916300],["2023-07-26",111.91,112.36,109.3,110.09,51721700],["2023-07-27",111.79,115.08,110.51,111.1,70678000],["2023-07-28",113.38,114.86,112.44,112.96,55526000],["2023-07-31",114.16,114.68,112.35,114.4,54187300],["2023-08-01",114.26,118.19,113.16,117.6,95279300],["2023-08-02",119.49,119.5,107.38,109.35,173372000],["2023-08-03",108.95,114.96,108.95,113.15,90605400],["2023-08-04",114.48,118.85,113.96,115.82,83169700],["2023-08-07",116.36,119.08,115.49,116.81,65854800],["2023-08-08",114.94,115.46,111.41,113.23,54141800],["2023-08-09",112.89,113.15,108.78,110.47,56257100],["2023-08-10",111.3,113.89,109.47,110.23,57297800],["2023-08-11",108.85,109.07,106.48,107.57,55667700],["2023-08-14",106.75,111.99,105.42,111.98,57421800],["2023-08-15",111.99,113.18,110.17,111.35,53816600],["2023-08-16",110.09,110.44,106.98,107.19,54327300],["2023-08-17",107.62,107.85,104.1,104.44,59064300],["2023-08-18",102.4,106.07,101.68,105.45,59916700],["2023-08-21",106.2,108.54,105.67,108.22,49319200],["2023-08-22",109.4,109.72,104.85,105.66,47295200],["2023-08-23",105.65,110.08,105.0,109.43,54656300],["2023-08-24",111.06,111.64,100.87,101.8,109179100],["2023-08-25",101.17,104.12,99.58,102.25,74793100],["2023-08-28",103.47,104.07,100.89,102.61,55386800],["2023-08-29",102.11,106.57,101.79,105.92,50850300],["2023-08-30",105.4,107.67,104.5,106.59,54847300],["2023-08-31",106.19,108.06,104.86,105.72,58919000],["2023-09-01",107.0,110.06,106.61,109.45,54856100],["2023-09-05",109.0,111.82,106.3,110.78,66042200],["2023-09-06",110.56,111.33,108.22,109.28,47736700],["2023-09-07",106.14,107.69,105.09,106.59,49080100],["2023-09-08",107.02,109.74,105.75,106.09,46232000],["2023-09-11",107.32,107.51,103.0,105.32,50611300],["2023-09-12",104.2,106.74,103.18,105.31,44413600],["2023-09-13",105.1,108.74,104.83,107.71,44702300],["2023-09-14",108.43,109.15,106.22,106.63,45920600],["2023-09-15",106.07,106.76,101.28,101.49,71103600],["2023-09-18",100.82,102.99,99.45,102.37,49061300],["2023-09-19",101.75,102.86,100.7,101.61,41704100],["2023-09-20",102.36,103.94,100.28,100.34,55180600],["2023-09-21",98.6,98.87,95.84,96.11,59704300],["2023-09-22",96.92,98.42,95.61,96.2,52169400],["2023-09-25",95.95,97.45,94.46,97.38,43223700],["2023-09-26",96.5,97.83,95.27,95.96,42866500],["2023-09-27",96.82,99.23,96.35,98.07,51261500],["2023-09-28",97.94,104.2,97.76,102.76,72542100],["2023-09-29",104.69,104.94,102.56,102.82,56078600],["2023-10-02",102.21,103.71,101.7,103.27,45118600],["2023-10-03",101.8,103.29,99.17,100.08,48117000],["2023-10-04",100.65,104.4,100.34,104.07,51023200],["2023-10-05",103.41,103.74,100.27,102.91,51789700],["2023-10-06",102.16,107.87,102.03,107.24,64864100],["2023-10-09",106.01,107.31,104.79,106.97,39593200],["2023-10-10",107.49,110.12,106.4,109.01,57105500],["2023-10-11",109.14,110.1,106.93,108.31,51085600],["2023-10-12",108.4,111.31,107.51,108.79,60959400],["2023-10-13",108.65,108.97,104.75,105.09,52881500],["2023-10-16",105.42,107.48,105.03,106.46,42464500],["2023-10-17",103.54,106.29,101.66,105.14,49642100],["2023-10-18",103.38,104.78,101.74,102.17,50450000],["2023-10-19",103.81,105.6,101.84,102.4,52734200],["2023-10-20",102.28,104.34,101.44,101.81,61317900],["2023-10-23",100.81,102.42,99.32,100.01,50817400],["2023-10-24",100.97,101.79,99.38,101.67,51982900],["2023-10-25",100.42,101.03,95.23,96.06,53424500],["2023-10-26",95.99,97.52,93.12,93.67,49896400],["2023-10-27",95.8,97.35,94.59,96.43,52458700],["2023-10-30",96.14,97.04,94.7,96.18,43716600],["2023-10-31",96.24,98.82,94.07,98.5,79547100],["2023-11-01",98.58,108.15,98.5,108.04,138641500],["2023-11-02",107.96,109.41,105.91,107.83,71377000],["2023-11-03",109.05,113.39,107.86,112.25,65632200],["2023-11-06",112.6,113.08,110.22,111.75,49270400],["2023-11-07",111.86,114.65,111.22,113.45,50550200],["2023-11-08",113.55,115.32,112.88,113.59,41880600],["2023-11-09",114.1,115.81,113.06,113.49,61146900],["2023-11-10",114.35,119.7,114.03,118.59,75135900],["2023-11-13",118.34,118.68,116.0,116.79,46741900],["2023-11-14",119.7,122.11,119.22,119.88,61017400],["2023-11-15",120.54,120.59,116.87,118.0,59555600],["2023-11-16",117.2,120.73,116.41,119.83,49661900],["2023-11-17",119.64,121.49,118.82,120.62,38508900],["2023-11-20",120.7,121.93,120.07,121.53,43138700],["2023-11-21",120.54,120.65,117.94,119.16,41064800],["2023-11-22",120.0,124.76,119.95,122.51,56862200],["2023-11-24",122.03,123.25,121.54,122.31,19001000],["2023-11-27",122.07,123.89,121.77,122.65,32743000],["2023-11-28",121.98,122.54,120.79,122.01,32047100],["2023-11-29",123.98,125.73,123.48,123.85,37876300],["2023-11-30",123.61,124.05,119.65,121.16,44494200],["2023-12-01",119.88,121.4,118.65,121.39,37048000],["2023-12-04",119.75,119.9,116.37,118.57,39854400],["2023-12-05",117.43,118.49,116.45,118.38,39191600],["2023-12-06",120.69,122.83,116.38,116.82,60599000],["2023-12-07",120.79,128.68,119.56,128.37,118579100],["2023-12-08",129.54,131.0,126.89,128.92,89341000],["2023-12-11",130.56,135.04,128.25,134.41,98668300],["2023-12-12",132.25,139.89,131.9,137.61,111677800],["2023-12-13",137.97,139.24,136.03,138.19,70651600],["2023-12-14",138.89,141.82,135.73,138.0,76115200],["2023-12-15",139.52,140.89,137.25,139.15,70211800],["2023-12-18",139.15,139.79,137.65,138.9,45199500],["2023-12-19",138.57,143.47,138.56,140.15,63739800],["2023-12-20",139.0,139.58,135.37,135.47,54671700],["2023-12-21",138.14,139.98,137.38,139.91,47179400],["2023-12-22",140.48,140.7,138.31,139.6,35396600],["2023-12-26",140.07,143.85,139.92,143.41,47157400],["2023-12-27",144.72,146.25,143.18,146.07,49033400],["2023-12-28",146.8,150.41,145.95,148.76,63800700],["2023-12-29",149.5,151.05,147.2,147.41,62079200],["2024-01-02",144.28,144.4,137.43,138.58,64902000],["2024-01-03",135.71,137.43,133.74,135.32,61988600],["2024-01-04",134.3,137.7,134.0,136.01,58610300],["2024-01-05",136.78,141.01,136.44,138.58,69657700],["2024-01-08",140.36,147.15,140.15,146.18,71756900],["2024-01-09",145.95,149.86,145.08,149.26,67875700],["2024-01-10",150.07,150.88,146.65,148.54,56951200],["2024-01-11",148.52,150.38,143.69,148.02,62764600],["2024-01-12",148.04,148.75,145.0,146.56,48293100],["2024-01-16",150.36,159.72,149.98,158.74,112711400],["2024-01-17",158.45,160.64,154.4,160.17,104085000],["2024-01-18",166.2,168.6,158.22,162.67,131864900],["2024-01-19",165.8,174.25,162.2,174.23,140367900],["2024-01-22",174.39,174.72,164.15,168.18,122973800],["2024-01-23",166.5,169.63,164.27,168.42,76830500],["2024-01-24",172.55,180.58,170.56,178.29,125516400],["2024-01-25",183.41,184.92,177.63,180.33,127171400],["2024-01-26",175.29,181.23,174.15,177.25,107381200],["2024-01-29",178.77,178.89,174.4,177.83,89384500],["2024-01-30",176.13,178.48,169.52,172.06,122265700],["2024-01-31",165.74,171.3,162.56,167.69,133157300],["2024-02-01",169.27,171.14,165.86,170.48,91576700],["2024-02-02",173.79,179.0,173.05,177.66,82134300],["2024-02-05",179.09,180.01,171.11,174.23,76349200],["2024-02-06",173.15,173.88,165.5,167.88,68854100],["2024-02-07",169.47,172.97,168.2,170.94,53665400],["2024-02-08",170.33,172.17,168.6,169.35,43385300],["2024-02-09",171.0,175.1,168.66,172.48,56375700],["2024-02-12",172.68,177.41,170.67,171.91,58177100],["2024-02-13",167.94,173.17,164.3,171.54,63071300],["2024-02-14",173.47,178.74,172.88,178.7,57402500],["2024-02-15",179.14,180.5,175.26,176.76,51126400],["2024-02-16",177.45,180.33,173.25,173.87,53940300],["2024-02-20",171.14,171.81,162.0,165.69,66550000],["2024-02-21",162.74,164.9,161.81,164.29,48365700],["2024-02-22",173.2,183.83,172.0,181.86,100684700],["2024-02-23",181.86,183.8,174.55,176.52,69207400],["2024-02-26",178.78,179.84,174.81,176.01,45435100],["2024-02-27",175.92,178.46,172.49,178.0,43665200],["2024-02-28",176.25,176.84,173.59,176.54,35914400],["2024-02-29",179.82,193.0,179.82,192.53,105538500],["2024-03-01",197.91,202.72,195.42,202.64,103820800],["2024-03-04",205.16,211.01,203.5,205.36,86835300],["2024-03-05",200.5,205.33,199.15,205.13,65407100],["2024-03-06",210.43,214.81,207.32,210.63,86687000],["2024-03-07",212.52,213.83,208.22,211.38,63869000],["2024-03-08",213.41,227.3,205.6,207.39,120815200],["2024-03-11",203.01,203.55,196.7,198.39,73098600],["2024-03-12",200.52,202.85,194.27,202.76,68951700],["2024-03-13",198.73,198.83,192.7,194.79,70526900],["2024-03-14",192.92,196.93,184.03,187.06,84490500],["2024-03-15",184.83,193.8,184.48,191.06,95289500],["2024-03-18",193.29,193.5,188.05,190.65,59306900],["2024-03-19",183.16,185.61,177.36,181.42,83509500],["2024-03-20",182.03,182.68,174.0,179.73,81773100],["2024-03-21",185.97,187.69,177.66,178.68,75265600],["2024-03-22",177.21,180.76,175.05,179.65,57899100],["2024-03-25",172.9,182.8,172.0,178.63,71935300],["2024-03-26",179.54,182.6,176.33,177.87,65322400],["2024-03-27",179.96,181.23,175.4,179.59,55685600],["2024-03-28",179.47,183.4,178.3,180.49,57628600],["2024-04-01",180.1,187.24,179.9,183.34,74299900],["2024-04-02",179.47,180.1,174.83,178.7,61598800],["2024-04-03",177.54,182.05,176.7,180.77,49835100],["2024-04-04",182.92,183.02,165.65,165.83,88280000],["2024-04-05",168.1,172.69,165.58,170.42,66080300],["2024-04-08",168.2,171.66,166.82,169.9,43997500],["2024-04-09",170.21,171.6,167.29,170.78,42886100],["2024-04-10",166.71,169.78,164.0,167.14,59600000],["2024-04-11",167.55,170.95,166.55,170.5,48994500],["2024-04-12",164.53,165.7,161.82,163.28,63519600],["2024-04-15",164.43,164.44,158.76,160.32,61461200],["2024-04-16",162.28,164.88,161.67,163.46,55302100],["2024-04-17",163.97,164.45,153.88,154.02,75909000],["2024-04-18",155.51,156.96,152.32,155.08,52669800],["2024-04-19",151.59,154.25,145.29,146.64,71618200],["2024-04-22",148.15,149.89,145.63,148.64,49397000],["2024-04-23",151.65,153.5,150.35,152.27,46051900],["2024-04-24",156.56,157.66,150.63,151.74,43412600],["2024-04-25",149.15,155.14,146.75,153.76,41471400],["2024-04-26",154.24,158.63,153.43,157.4,42510700],["2024-04-29",159.08,160.77,156.26,160.2,43478200],["2024-04-30",160.63,162.29,158.35,158.38,60742800],["2024-05-01",148.11,151.37,142.14,144.27,89413200],["2024-05-02",145.51,147.62,141.16,146.16,50034700],["2024-05-03",148.75,150.79,147.24,150.6,49361100],["2024-05-06",153.1,156.65,151.26,155.78,44624500],["2024-05-07",156.32,157.7,153.66,154.43,37374900],["2024-05-08",153.4,155.33,152.52,153.62,28728000],["2024-05-09",153.13,154.09,150.61,152.39,33018000],["2024-05-10",154.29,156.37,151.31,151.92,37652800],["2024-05-13",151.28,153.33,150.4,150.56,27859200],["2024-05-14",150.43,153.49,148.78,153.16,31938300],["2024-05-15",155.59,159.69,154.7,159.67,43195900],["2024-05-16",160.92,168.06,159.9,162.62,76726700],["2024-05-17",168.43,169.72,162.32,164.47,65944400],["2024-05-20",165.55,168.49,164.47,166.33,45618000],["2024-05-21",164.0,165.83,163.1,164.66,30005500],["2024-05-22",167.41,169.81,163.86,165.52,47426700],["2024-05-23",170.18,173.14,158.27,160.43,91888800],["2024-05-24",161.41,167.66,160.25,166.36,54868600],["2024-05-28",169.42,174.55,164.96,171.61,66495400],["2024-05-29",167.46,168.48,162.91,165.14,56537500],["2024-05-30",167.9,168.75,163.8,166.75,46367000],["2024-05-31",166.65,169.5,160.07,166.9,64331900],["2024-06-03",170.82,171.08,160.91,163.55,59157600],["2024-06-04",162.84,164.83,158.87,159.99,48157200],["2024-06-05",162.07,167.12,161.38,166.17,60507500],["2024-06-06",165.46,169.51,163.86,166.78,47153700],["2024-06-07",166.59,169.45,165.86,167.87,44796000],["2024-06-10",162.48,165.55,159.61,160.34,67444600],["2024-06-11",160.5,161.54,156.92,158.96,40497100],["2024-06-12",160.32,162.24,158.62,160.24,48325800],["2024-06-13",160.4,162.66,157.31,159.9,44442500],["2024-06-14",158.5,161.34,157.61,159.63,34054000],["2024-06-17",158.0,159.23,154.14,158.4,44507700],["2024-06-18",156.99,157.24,153.34,154.63,51852000],["2024-06-20",155.82,166.82,155.5,161.78,93245700],["2024-06-21",161.75,163.2,157.89,161.23,61293900],["2024-06-24",159.75,163.4,158.19,160.25,45954100],["2024-06-25",160.73,161.0,156.45,160.25,40572300],["2024-06-26",160.6,160.74,156.0,157.54,36973400],["2024-06-27",157.18,160.61,156.81,159.47,34018200],["2024-06-28",160.23,166.45,159.41,162.21,56204600],["2024-07-01",161.25,161.51,153.64,157.69,50436700],["2024-07-02",157.04,164.58,156.7,164.31,57838600],["2024-07-03",164.2,165.26,162.51,163.9,26980900],["2024-07-05",165.97,174.04,165.68,171.9,61857100],["2024-07-08",174.9,178.95,173.22,178.69,60223400],["2024-07-09",177.97,180.41,174.7,177.1,43395600],["2024-07-10",179.99,187.28,177.8,183.96,90247000],["2024-07-11",184.07,187.11,177.25,181.94,59231400],["2024-07-12",182.02,186.99,179.69,181.61,50827400],["2024-07-15",184.45,185.5,178.54,179.83,42202700],["2024-07-16",179.69,179.75,174.53,177.55,40633100],["2024-07-17",169.8,169.8,159.37,159.43,76954200],["2024-07-18",163.41,163.41,153.2,155.77,69420300],["2024-07-19",154.86,155.81,150.62,151.58,47513100],["2024-07-22",154.23,156.7,152.54,155.87,43912500],["2024-07-23",154.95,157.05,153.8,154.0,31950600],["2024-07-24",152.72,153.68,144.53,144.63,49203100],["2024-07-25",144.07,144.75,136.81,138.32,60578500],["2024-07-26",140.32,141.29,138.27,139.99,49435800],["2024-07-29",141.19,144.59,138.75,139.75,47447200],["2024-07-30",139.88,141.7,134.05,138.44,68801700],["2024-07-31",150.73,153.6,140.03,144.48,114306800],["2024-08-01",145.0,147.29,130.24,132.54,94731900],["2024-08-02",133.5,137.1,131.33,132.5,78562000],["2024-08-05",122.16,139.14,121.83,134.82,76089400],["2024-08-06",135.15,136.44,129.1,130.18,64455600],["2024-08-07",133.75,136.24,128.37,128.67,54676500],["2024-08-08",131.97,136.48,128.94,136.32,49037500],["2024-08-09",134.69,135.5,132.44,134.27,40583000],["2024-08-12",134.44,137.99,133.23,136.77,39724300],["2024-08-13",138.12,141.19,137.52,141.13,42218000],["2024-08-14",143.0,143.25,137.64,140.75,35506400],["2024-08-15",143.0,147.96,141.81,147.36,43582400],["2024-08-16",145.7,149.37,145.2,148.56,31123900],["2024-08-19",148.43,155.37,147.72,155.28,60766900],["2024-08-20",156.49,162.04,154.51,156.4,76851200],["2024-08-21",156.12,158.65,155.07,157.81,42791200],["2024-08-22",158.87,159.84,151.01,151.7,45737300],["2024-08-23",153.6,156.4,151.83,154.98,43694600],["2024-08-26",154.7,158.28,148.91,149.99,49893300],["2024-08-27",150.13,151.7,148.44,150.5,35102700],["2024-08-28",149.4,150.43,144.72,146.36,34075800],["2024-08-29",146.59,149.49,144.47,145.49,31602100],["2024-08-30",147.52,148.99,145.25,148.56,31169100],["2024-09-03",146.41,146.49,136.1,136.94,42172700],["2024-09-04",140.51,143.37,138.51,140.87,42130600],["2024-09-05",138.2,141.71,137.83,139.44,25023000],["2024-09-06",138.7,139.13,132.11,134.35,39993500],["2024-09-09",136.1,138.45,134.86,138.15,27194500],["2024-09-10",139.06,143.08,137.25,142.84,37217500],["2024-09-11",145.32,150.16,140.71,149.86,50935400],["2024-09-12",148.43,151.54,147.65,150.77,29233700],["2024-09-13",152.32,153.03,150.7,152.31,25117200],["2024-09-16",151.7,154.44,150.91,152.08,27677800],["2024-09-17",153.55,154.04,149.23,150.82,29889000],["2024-09-18",150.9,152.82,148.01,148.29,26320100],["2024-09-19",153.81,159.25,152.77,156.74,44500000],["2024-09-20",156.0,157.45,152.47,155.95,40248200],["2024-09-23",156.45,157.19,154.97,156.75,21728500],["2024-09-24",157.46,159.64,154.58,158.32,27531200],["2024-09-25",158.5,162.95,158.18,162.02,35233300],["2024-09-26",167.06,168.68,164.05,167.49,38044900],["2024-09-27",167.48,168.73,163.74,164.35,27876000],["2024-09-30",163.1,165.08,162.18,164.08,21881600],["2024-10-01",164.48,165.4,158.08,159.75,31831900],["2024-10-02",159.31,163.1,158.67,159.78,24630400],["2024-10-03",159.71,166.79,159.4,162.85,29598800],["2024-10-04",166.53,171.21,164.42,170.9,44556500],["2024-10-07",171.08,172.41,168.21,170.97,38379900],["2024-10-08",171.75,173.6,170.0,172.8,34730200],["2024-10-09",174.05,174.05,169.55,171.02,33890700],["2024-10-10",169.76,172.01,162.0,164.18,75113600],["2024-10-11",164.19,169.35,163.01,167.89,42136200],["2024-10-14",167.77,168.9,165.15,165.27,31757200],["2024-10-15",163.21,164.13,155.74,156.64,50768000],["2024-10-16",158.07,158.28,154.92,156.13,30575800],["2024-10-17",160.0,160.44,156.2,156.25,29491900],["2024-10-18",157.41,158.01,155.56,155.97,23823000],["2024-10-21",155.76,158.0,154.15,157.9,25781200],["2024-10-22",156.6,156.74,151.91,154.09,34997400],["2024-10-23",153.0,153.45,150.52,152.91,26095900],["2024-10-24",154.74,155.19,152.35,153.44,22877000],["2024-10-25",155.4,158.91,155.05,156.23,29758500],["2024-10-28",158.5,160.28,157.04,159.92,36010100],["2024-10-29",161.1,167.51,158.94,166.25,71896000],["2024-10-30",153.01,153.12,148.1,148.6,87701700],["2024-10-31",147.8,148.68,143.33,144.07,44386600],["2024-11-01",144.44,144.54,141.32,141.86,39027400],["2024-11-04",141.7,143.64,139.72,140.71,29117400],["2024-11-05",141.94,143.08,140.8,141.66,27067300],["2024-11-06",144.95,145.63,141.52,145.1,32911500],["2024-11-07",146.68,150.12,145.66,149.82,30326400],["2024-11-08",149.39,150.71,147.53,147.95,27560300],["2024-11-11",147.38,148.57,144.91,147.35,29868100],["2024-11-12",147.0,147.45,141.55,143.63,33560300],["2024-11-13",142.86,144.49,139.07,139.3,35146600],["2024-11-14",140.34,141.4,138.56,138.84,31681400],["2024-11-15",136.57,137.35,133.65,134.9,44217500],["2024-11-18",138.19,140.9,137.21,138.93,38705400],["2024-11-19",137.41,139.75,137.14,139.39,23131400],["2024-11-20",138.96,140.77,135.48,137.6,28843100],["2024-11-21",138.87,140.28,134.93,137.49,29311400],["2024-11-22",137.35,139.13,137.04,138.35,21784700],["2024-11-25",140.49,142.35,139.05,141.13,30923100],["2024-11-26",142.55,142.8,136.62,137.72,32092400],["2024-11-27",137.2,137.94,132.96,136.24,30175300],["2024-11-29",136.24,138.59,135.78,137.18,16085700],["2024-12-02",137.92,142.82,137.8,142.06,33102400],["2024-12-03",142.58,143.45,141.08,141.98,22665300],["2024-12-04",142.96,144.12,141.18,143.99,25942700],["2024-12-05",143.68,143.95,140.38,141.36,29576900],["2024-12-06",141.48,142.79,137.4,138.59,33576800],["2024-12-09",135.71,135.77,130.0,130.87,57055600],["2024-12-10",131.56,131.56,127.07,127.74,38907200],["2024-12-11",128.52,131.21,126.22,130.15,45588100],["2024-12-12",130.0,132.32,129.07,130.6,34267100],["2024-12-13",131.3,131.3,124.77,126.91,67544700],["2024-12-16",126.01,127.76,123.12,126.69,42090300],["2024-12-17",124.45,127.08,123.15,125.02,43314900],["2024-12-18",125.43,127.75,120.43,121.41,49724400],["2024-12-19",122.16,123.38,118.45,118.88,46160700],["2024-12-20",118.0,121.86,117.9,119.21,53591200],["2024-12-23",120.71,126.34,120.47,124.6,47777900],["2024-12-24",127.51,127.51,124.66,126.29,24829600],["2024-12-26",125.52,127.3,125.05,125.06,24998200],["2024-12-27",124.37,126.18,122.26,125.19,32924000],["2024-12-30",123.56,124.1,122.35,122.44,30501600],["2024-12-31",123.1,123.55,120.14,120.79,30203400],["2025-01-02",122.29,123.14,119.44,120.63,34256200],["2025-01-03",121.65,125.56,121.42,125.37,36785300],["2025-01-06",129.07,130.73,127.36,129.55,48020200],["2025-01-07",130.51,131.71,126.85,127.33,39220400],["2025-01-08",124.51,125.3,120.12,121.84,46723100],["2025-01-10",118.18,118.71,114.45,116.04,59415600],["2025-01-13",115.28,117.48,114.41,117.32,39128900],["2025-01-14",118.0,118.66,114.5,116.09,37005300],["2025-01-15",117.55,120.42,117.46,119.96,38185800],["2025-01-16",120.24,121.09,118.25,118.44,29414100],["2025-01-17",120.78,122.74,120.55,121.46,35765900],["2025-01-21",122.39,123.75,121.12,122.28,31578800],["2025-01-22",123.08,125.65,121.91,123.75,35023800],["2025-01-23",121.43,123.71,120.63,123.04,24921100],["2025-01-24",124.55,125.25,122.23,122.84,31570300],["2025-01-27",117.8,118.08,112.8,115.01,61067900],["2025-01-28",115.18,116.15,112.95,114.17,40554800],["2025-01-29",115.77,118.52,114.96,117.35,40199100],["2025-01-30",118.53,120.44,117.09,118.86,29788400],["2025-01-31",119.14,119.57,115.33,115.95,40463400],["2025-02-03",113.88,115.16,112.98,114.27,34586100],["2025-02-04",115.45,119.85,114.79,119.5,69412100],["2025-02-05",107.61,112.09,106.5,112.01,110385200],["2025-02-06",110.93,112.56,109.02,110.16,50426600],["2025-02-07",109.13,109.92,106.79,107.56,46082500],["2025-02-10",108.44,111.4,108.15,110.48,34905400],["2025-02-11",108.98,113.07,108.94,111.1,35033800],["2025-02-12",109.52,111.84,109.06,111.72,25319700],["2025-02-13",112.0,114.6,110.4,111.81,40911800],["2025-02-14",112.65,114.63,111.7,113.1,32477200],["2025-02-18",114.05,115.55,113.45,114.28,31720300],["2025-02-19",114.25,116.11,113.14,114.69,28807700],["2025-02-20",115.01,116.55,113.11,114.17,27219600],["2025-02-21",114.85,115.76,110.43,110.84,41353700],["2025-02-24",111.49,111.6,107.98,108.11,29072200],["2025-02-25",107.89,108.64,103.62,103.96,39169200],["2025-02-26",104.95,105.8,103.99,104.74,29178200],["2025-02-27",105.08,105.76,99.5,99.51,47263700],["2025-02-28",99.56,101.8,98.69,99.86,45194600],["2025-03-03",101.52,102.34,97.09,98.23,38958000],["2025-03-04",96.0,103.18,95.89,100.75,54156900],["2025-03-05",100.36,101.84,98.87,101.67,27855500],["2025-03-06",99.05,101.08,98.27,98.85,28985000],["2025-03-07",98.88,100.65,96.39,100.31,33254400],["2025-03-10",98.57,101.29,95.83,96.63,38733200],["2025-03-11",96.79,98.16,94.73,96.76,34078300],["2025-03-12",99.05,101.72,98.17,100.79,34241300],["2025-03-13",99.72,100.07,97.27,98.11,28575200],["2025-03-14",99.64,101.22,99.58,100.97,24715300],["2025-03-17",102.6,106.15,102.6,104.59,43689500],["2025-03-18",103.85,104.55,102.97,103.51,27152800],["2025-03-19",104.42,107.9,101.96,106.23,32287500],["2025-03-20",105.12,108.26,105.12,107.14,26871800],["2025-03-21",105.33,107.25,104.33,106.44,30767900],["2025-03-24",109.73,114.85,109.4,113.85,53342000],["2025-03-25",113.27,114.95,112.71,114.81,29077500],["2025-03-26",114.11,115.9,108.68,110.19,39824000],["2025-03-27",106.11,107.62,105.55,106.65,32773700],["2025-03-28",105.53,106.51,102.48,103.22,31069100],["2025-03-31",100.24,102.82,98.8,102.74,30865300],["2025-04-01",102.16,102.83,100.93,102.78,23523200],["2025-04-02",101.52,104.19,100.76,102.96,20794000],["2025-04-03",97.79,99.45,93.64,93.8,50472500],["2025-04-04",90.1,91.08,83.67,85.76,65847000],["2025-04-07",80.68,89.0,77.75,83.64,70515400],["2025-04-08",86.15,88.93,76.48,78.21,69910200],["2025-04-09",79.22,97.91,78.87,96.84,97827400],["2025-04-10",91.0,92.95,85.06,88.7,65210600],["2025-04-11",90.51,94.76,90.5,93.4,57892600],["2025-04-14",97.11,97.37,93.45,94.5,36003000],["2025-04-15",94.66,96.85,94.62,95.29,28116500],["2025-04-16",87.61,90.47,85.3,88.29,62109000],["2025-04-17",88.84,89.03,86.52,87.5,34801400],["2025-04-21",86.02,86.14,83.75,85.56,33855400],["2025-04-22",86.12,87.17,85.17,86.26,35236700],["2025-04-23",91.88,93.74,90.12,90.39,41102600],["2025-04-24",91.59,94.75,90.37,94.47,33681900],["2025-04-25",93.28,97.1,92.85,96.65,28575300],["2025-04-28",95.58,97.49,94.27,96.39,30456700],["2025-04-29",95.76,97.18,95.33,96.06,20700600],["2025-04-30",92.81,97.55,91.87,97.35,29730700],["2025-05-01",99.27,100.1,96.45,96.65,29591500],["2025-05-02",98.4,99.88,98.3,98.8,29957900],["2025-05-05",99.0,102.05,98.76,100.59,41268900],["2025-05-06",98.41,100.07,97.44,98.62,54264300],["2025-05-07",100.75,103.42,96.88,100.36,86474400],["2025-05-08",101.92,105.44,101.56,101.7,54231400],["2025-05-09",102.59,103.54,101.6,102.84,31704300],["2025-05-12",110.42,110.67,106.98,108.12,50543400],["2025-05-13",109.6,113.13,109.0,112.46,55659500],["2025-05-14",119.83,122.52,116.59,117.72,86743700],["2025-05-15",117.02,117.5,114.01,114.99,43843200],["2025-05-16",118.07,118.24,116.01,117.17,43419700],["2025-05-19",115.02,115.53,114.06,114.74,37737400],["2025-05-20",114.35,114.51,112.08,113.51,29030800],["2025-05-21",113.85,116.1,111.09,112.06,43594600],["2025-05-22",111.9,112.64,110.61,110.71,29252000],["2025-05-23",108.09,111.02,107.67,110.31,30867300],["2025-05-27",113.18,115.4,112.27,114.56,37885000],["2025-05-28",114.92,114.95,112.66,112.86,27483700],["2025-05-29",115.49,115.54,112.13,113.03,30501400],["2025-05-30",111.58,112.11,108.62,110.73,36088500],["2025-06-02",111.06,114.86,111.01,114.63,34078400],["2025-06-03",114.5,117.68,113.28,117.31,37161500],["2025-06-04",117.41,119.3,115.73,118.58,31025000],["2025-06-05",118.95,119.24,114.71,115.69,34091000],["2025-06-06",117.69,118.38,115.88,116.19,27042100],["2025-06-09",119.18,122.37,119.04,121.73,55437700],["2025-06-10",121.11,124.09,120.8,123.24,41691900],["2025-06-11",124.44,124.47,119.88,121.14,32261900],["2025-06-12",120.62,122.25,118.03,118.5,44718400],["2025-06-13",116.05,117.88,115.06,116.16,39702700],["2025-06-16",118.64,128.14,117.78,126.39,100968500],["2025-06-17",127.93,130.7,126.58,127.1,86623900],["2025-06-18",128.01,129.21,125.77,126.79,49627100],["2025-06-20",129.0,132.81,127.55,128.24,79931000],["2025-06-23",130.47,133.25,126.82,129.58,65152900],["2025-06-24",133.43,138.79,132.93,138.43,78572000],["2025-06-25",140.94,144.18,139.46,143.4,74607200],["2025-06-26",145.97,146.0,141.91,143.68,58180100],["2025-06-27",144.18,147.75,141.63,143.81,61937900],["2025-06-30",144.0,146.0,141.01,141.9,42972500],["2025-07-01",138.77,140.23,135.12,136.11,55257200],["2025-07-02",135.53,139.78,135.22,138.52,39228000],["2025-07-03",139.11,139.5,137.32,137.91,28646000],["2025-07-07",136.56,137.44,133.5,134.8,37395000],["2025-07-08",137.32,139.15,135.91,137.82,36124600],["2025-07-09",138.69,140.65,137.59,138.41,37013100],["2025-07-10",143.0,145.82,141.85,144.16,61101500],["2025-07-11",142.6,147.4,141.6,146.42,50049200],["2025-07-14",145.09,147.58,141.9,146.24,44718600],["2025-07-15",153.75,158.68,153.56,155.61,93370100],["2025-07-16",155.31,160.36,152.85,160.08,59492800],["2025-07-17",161.81,161.96,158.68,160.41,50605100],["2025-07-18",159.59,160.83,155.81,156.99,48859800],["2025-07-21",157.62,160.34,156.92,157.0,39021100],["2025-07-22",156.2,156.23,149.34,154.72,49028000],["2025-07-23",156.32,159.45,156.0,158.65,41510900],["2025-07-24",159.12,163.93,158.36,162.12,48440100],["2025-07-25",163.51,167.18,162.36,166.47,53432300],["2025-07-28",169.08,174.7,168.67,173.66,68267800],["2025-07-29",175.21,182.31,174.68,177.44,108154800],["2025-07-30",175.61,180.37,173.8,179.51,64820300],["2025-07-31",182.02,182.5,173.0,176.31,71765300],["2025-08-01",170.16,174.4,166.82,171.7,75396100],["2025-08-04",174.61,177.86,173.56,176.78,52951000],["2025-08-05",177.57,177.99,171.8,174.31,88808500],["2025-08-06",165.05,166.18,157.8,163.12,133641800],["2025-08-07",166.84,175.75,166.7,172.4,95448300],["2025-08-08",174.04,176.48,170.52,172.76,68866700],["2025-08-11",170.04,178.82,169.38,172.28,70651000],["2025-08-12",173.32,175.16,168.5,174.95,52243500],["2025-08-13",179.91,186.65,179.38,184.42,108305100],["2025-08-14",179.83,185.44,179.56,180.95,66308800],["2025-08-15",180.06,180.14,176.25,177.51,51543100],["2025-08-18",176.76,178.8,174.36,176.14,35937500],["2025-08-19",173.1,173.17,166.1,166.55,64455000],["2025-08-20",164.1,166.65,158.25,165.2,60233200],["2025-08-21",165.86,165.88,162.26,163.71,37880500],["2025-08-22",162.17,168.53,161.8,167.76,43998600],["2025-08-25",165.55,165.59,161.72,163.36,36134700],["2025-08-26",168.65,169.77,164.91,166.62,52138600],["2025-08-27",166.04,167.68,164.65,167.13,37031000],["2025-08-28",168.5,170.99,166.65,168.58,36285200],["2025-08-29",166.81,168.57,161.9,162.63,37516800],["2025-09-02",158.42,162.39,156.62,162.32,38656100],["2025-09-03",161.81,164.75,160.58,162.13,30752800],["2025-09-04",159.94,162.05,157.79,161.79,32103500],["2025-09-05",157.12,157.14,150.18,151.14,78256000],["2025-09-08",151.8,152.64,149.22,151.41,41849000],["2025-09-09",151.99,156.66,151.93,155.82,42802500],["2025-09-10",163.54,164.53,158.0,159.54,52465300],["2025-09-11",158.62,160.21,154.99,155.67,48817700],["2025-09-12",157.0,160.41,154.92,158.57,42232800],["2025-09-15",160.01,162.3,157.6,161.16,36808700],["2025-09-16",161.37,161.95,159.22,160.46,27946500],["2025-09-17",159.28,161.63,155.76,159.16,41823800],["2025-09-18",150.96,158.77,149.85,157.92,84549500],["2025-09-19",157.38,159.84,155.9,157.39,55448100],["2025-09-22",157.42,162.68,157.42,159.79,46505500],["2025-09-23",160.52,163.39,159.21,160.9,39448300],["2025-09-24",162.98,165.1,158.43,160.88,38464100],["2025-09-25",157.14,161.63,154.78,161.27,36809900],["2025-09-26",160.52,162.11,157.05,159.46,30316900],["2025-09-29",160.12,164.3,159.9,161.36,39828800],["2025-09-30",160.79,162.28,159.33,161.79,29669300],["2025-10-01",160.93,164.18,160.49,164.01,39895200],["2025-10-02",168.68,171.06,166.12,169.73,55475200],["2025-10-03",170.68,170.68,163.14,164.67,42699100],["2025-10-06",226.45,226.71,203.01,203.71,248859600],["2025-10-07",214.85,218.9,209.28,211.51,115748100],["2025-10-08",212.95,235.87,210.7,235.56,159983500],["2025-10-09",236.3,240.1,229.53,232.89,94290700],["2025-10-10",232.77,234.22,213.2,214.9,118656600],["2025-10-13",220.2,224.19,214.9,216.42,63104000],["2025-10-14",219.2,224.98,215.9,218.09,71216300],["2025-10-15",222.71,239.24,220.76,238.6,108481000],["2025-10-16",236.29,241.2,232.24,234.56,69726400],["2025-10-17",233.26,235.38,227.91,233.08,55804200],["2025-10-20",236.47,242.88,234.4,240.56,56741700],["2025-10-21",239.39,242.26,234.02,238.03,47122400],["2025-10-22",236.85,240.13,224.88,230.23,59668800],["2025-10-23",230.16,235.9,228.54,234.99,39024400],["2025-10-24",243.36,253.39,241.95,252.92,71221100],["2025-10-27",257.88,260.42,249.8,259.67,65613100],["2025-10-28",259.14,264.58,257.0,258.01,47448700],["2025-10-29",264.19,267.08,257.4,264.33,49335600],["2025-10-30",259.92,263.88,252.31,254.84,45162500],["2025-10-31",259.6,262.13,253.41,256.12,34449200],["2025-11-03",259.33,260.91,253.89,259.65,36351400],["2025-11-04",250.35,257.38,247.39,250.05,56491800],["2025-11-05",243.24,259.65,242.81,256.33,67366600],["2025-11-06",253.47,253.51,235.74,237.7,66049700],["2025-11-07",230.94,235.87,224.64,233.54,52162600],["2025-11-10",242.14,248.9,240.5,243.98,43361600],["2025-11-11",241.66,248.46,234.64,237.52,61336800],["2025-11-12",253.13,263.51,250.0,258.89,108942000],["2025-11-13",251.9,259.63,246.06,247.96,63178600],["2025-11-14",240.11,253.44,235.08,246.81,47655600],["2025-11-17",242.75,248.77,237.15,240.52,37942200],["2025-11-18",236.78,238.0,224.71,230.29,45619900],["2025-11-19",230.26,235.28,219.71,223.55,52093400],["2025-11-20",232.7,234.25,204.53,206.02,66342900],["2025-11-21",208.81,208.83,195.0,203.78,67421100],["2025-11-24",207.16,217.13,205.85,215.05,46749600],["2025-11-25",201.48,206.58,194.28,206.13,69773500],["2025-11-26",210.05,215.59,207.0,214.24,43270200],["2025-11-28",216.14,218.3,214.02,217.53,18658000],["2025-12-01",213.88,220.98,213.5,219.76,30768700],["2025-12-02",221.79,225.98,214.39,215.24,42002500],["2025-12-03",216.26,218.2,211.77,217.6,28545200],["2025-12-04",216.88,219.12,214.14,215.98,24478200],["2025-12-05",217.17,223.64,216.24,217.97,33292400],["2025-12-08",219.09,223.71,218.36,221.11,30943200],["2025-12-09",221.04,224.84,217.91,221.62,25166100],["2025-12-10",222.0,222.61,218.67,221.42,23279400],["2025-12-11",217.81,221.5,210.19,221.43,30694600],["2025-12-12",218.37,222.49,209.06,210.78,37073900],["2025-12-15",212.28,215.36,206.58,207.58,27222200],["2025-12-16",206.92,210.22,205.11,209.17,23467600],["2025-12-17",210.04,211.5,197.53,198.11,31595400],["2025-12-18",203.82,206.36,200.5,201.06,29720100],["2025-12-19",204.6,215.18,204.2,213.43,58445500],["2025-12-22",220.0,220.17,213.31,214.95,24950700],["2025-12-23",212.86,217.03,212.28,214.9,20272300],["2025-12-24",214.98,216.54,213.97,215.04,7956800],["2025-12-26",215.43,216.83,213.03,214.99,15792600],["2025-12-29",211.58,216.05,209.24,215.61,20326900],["2025-12-30",215.87,216.82,214.33,215.34,16409600],["2025-12-31",215.82,217.64,213.8,214.16,17591600],["2026-01-02",218.9,227.15,218.9,223.47,36446200],["2026-01-05",230.25,234.02,220.48,221.08,31941100],["2026-01-06",222.71,222.92,211.25,214.35,40033200],["2026-01-07",212.13,212.13,207.17,210.02,29715500],["2026-01-08",210.9,210.94,203.33,204.68,27505000],["2026-01-09",205.72,207.3,203.07,203.17,24217300],["2026-01-12",201.18,209.88,199.8,207.69,27287300],["2026-01-13",215.1,223.11,214.98,220.97,56894900],["2026-01-14",217.54,224.09,215.11,223.6,40466500],["2026-01-15",227.9,238.35,227.22,227.92,55270200],["2026-01-16",234.3,234.49,228.86,231.83,42545600],["2026-01-20",226.08,239.5,225.41,231.92,44327700],["2026-01-21",235.99,252.9,235.78,249.8,62385600],["2026-01-22",251.75,256.08,246.63,253.73,37945000],["2026-01-23",261.18,266.96,256.25,259.68,47525900],["2026-01-26",256.75,258.29,250.3,251.31,30672500],["2026-01-27",252.16,255.55,247.96,252.03,25691600],["2026-01-28",254.13,257.4,250.21,252.74,27061200],["2026-01-29",254.66,260.53,240.91,252.18,31685200],["2026-01-30",236.93,245.24,234.55,236.73,40035700],["2026-02-02",235.77,249.97,235.0,246.27,36308100],["2026-02-03",251.55,252.65,237.04,242.11,53097100],["2026-02-04",215.0,218.58,199.15,200.19,107173300],["2026-02-05",201.86,204.04,190.72,192.5,62196400],["2026-02-06",197.13,209.27,196.43,208.44,54504500],["2026-02-09",206.9,217.6,204.15,216.0,38810800],["2026-02-10",215.14,219.39,213.13,213.57,25326700],["2026-02-11",217.88,219.65,209.21,213.58,33384700],["2026-02-12",215.83,218.46,205.14,205.94,32181000],["2026-02-13",204.02,210.05,203.88,207.32,26123900],["2026-02-17",202.15,205.3,194.83,203.08,33712100],["2026-02-18",198.41,203.2,195.0,200.12,35664100],["2026-02-19",200.11,204.1,198.29,203.37,25842300],["2026-02-20",200.12,204.87,198.56,200.15,36317300],["2026-02-23",198.09,199.38,194.15,196.6,28187900],["2026-02-24",211.63,216.71,206.5,213.84,81367000],["2026-02-25",214.82,216.7,210.33,210.86,44588100],["2026-02-26",208.8,209.79,201.46,203.68,35020500],["2026-02-27",200.11,201.89,197.74,200.21,31312400],["2026-03-02",193.85,198.74,190.0,198.62,34120200],["2026-03-03",191.46,193.64,188.22,190.95,37785700],["2026-03-04",192.12,202.44,189.86,202.07,40912600],["2026-03-05",197.77,203.79,194.88,199.45,36000700],["2026-03-06",195.27,200.24,191.25,192.43,33913800],["2026-03-09",189.36,202.97,189.02,202.68,38877200],["2026-03-10",202.51,206.59,202.2,203.23,29139200],["2026-03-11",205.11,209.21,203.63,204.83,23076400],["2026-03-12",202.83,203.62,196.67,197.74,28886900],["2026-03-13",198.11,199.68,192.27,193.39,27561900],["2026-03-16",194.98,200.17,194.8,196.58,30285200],["2026-03-17",196.68,199.21,195.26,196.31,22779700],["2026-03-18",196.0,202.86,195.75,199.46,28569100],["2026-03-19",195.03,205.88,192.83,205.27,32245300],["2026-03-20",204.89,206.3,198.26,201.33,37265100],["2026-03-23",206.4,209.11,201.71,202.68,31857800],["2026-03-24",201.39,206.43,200.13,205.37,27258800],["2026-03-25",211.51,221.33,211.51,220.27,48518300],["2026-03-26",217.98,221.0,203.43,203.77,49213000],["2026-03-27",201.77,203.27,197.69,201.99,29206600],["2026-03-30",204.95,208.43,192.87,196.04,41053300],["2026-03-31",198.05,204.0,196.41,203.43,42318700],["2026-04-01",207.59,213.83,205.84,210.21,40835800],["2026-04-02",204.05,217.78,200.62,217.5,38463500],["2026-04-06",219.28,226.31,217.73,220.18,30786400],["2026-04-07",218.26,222.1,215.38,221.53,26483000],["2026-04-08",232.12,234.0,227.09,231.82,35496400],["2026-04-09",233.01,237.1,230.91,236.64,27126200],["2026-04-10",239.0,249.58,238.96,245.04,36477200],["2026-04-13",245.03,247.33,242.03,246.83,22781800],["2026-04-14",249.79,255.46,245.7,255.07,25733200],["2026-04-15",254.96,258.18,251.85,258.12,24695200],["2026-04-16",264.99,279.34,261.51,278.26,64850800],["2026-04-17",281.0,281.05,274.14,278.39,35519900],["2026-04-20",280.6,287.61,272.0,274.95,34833900],["2026-04-21",277.33,286.2,276.62,284.49,38950900],["2026-04-22",291.22,304.25,286.14,303.46,49054200],["2026-04-23",302.01,310.22,299.76,305.33,45619700],["2026-04-24",336.76,352.99,334.54,347.81,81616700],["2026-04-27",346.32,349.21,328.81,334.63,50585300],["2026-04-28",311.86,327.5,310.0,323.21,43002500],["2026-04-29",326.58,340.17,318.86,337.11,44704400],["2026-04-30",341.36,354.96,332.6,354.49,42115300],["2026-05-01",351.87,362.79,349.25,360.54,34279200],["2026-05-04",360.31,361.85,338.7,341.54,42000200],["2026-05-05",351.51,359.57,344.88,355.26,64235100],["2026-05-06",409.49,430.6,402.04,421.39,87732200],["2026-05-07",417.07,421.71,401.08,408.46,44885500],["2026-05-08",418.59,456.29,418.29,455.19,58134900],["2026-05-11",460.55,469.22,450.88,458.79,46085400],["2026-05-12",449.25,458.8,426.11,448.29,39140100],["2026-05-13",457.04,459.5,432.65,445.5,30423400],["2026-05-14",440.6,453.31,435.68,449.7,26113600],["2026-05-15",433.34,439.0,423.36,424.1,29131600],["2026-05-18",429.5,438.8,410.71,420.99,28432100],["2026-05-19",412.6,428.75,393.36,414.05,38756900],["2026-05-20",428.04,449.39,426.05,447.58,36137500],["2026-05-21",441.99,451.2,431.6,449.59,27252000],["2026-05-22",469.84,481.41,461.71,467.51,34758600],["2026-05-26",484.74,506.96,480.23,503.89,38473800],["2026-05-27",508.0,510.21,486.66,495.54,27589300],["2026-05-28",499.0,527.2,493.52,518.09,31438500],["2026-05-29",520.8,522.0,503.43,516.1,30803200],["2026-06-01",500.16,517.5,486.8,510.13,33309200],["2026-06-02",506.3,522.49,501.22,521.54,24293200],["2026-06-03",533.75,546.44,524.3,542.52,29411100],["2026-06-04",514.75,532.19,499.87,523.2,29110000],["2026-06-05",499.53,505.62,463.95,466.38,46900600],["2026-06-08",485.0,494.97,477.71,490.33,25158800],["2026-06-09",502.75,505.0,437.23,475.51,37799800],["2026-06-10",467.97,477.45,448.33,452.4,27777400],["2026-06-11",461.6,490.46,458.02,488.45,30463100],["2026-06-12",499.69,521.71,494.0,511.57,31553100],["2026-06-15",535.75,558.37,530.5,547.26,33482400],["2026-06-16",546.89,548.95,507.25,507.29,28411700],["2026-06-17",529.66,532.5,507.3,512.48,27085300],["2026-06-18",531.58,539.69,526.32,537.37,43805600],["2026-06-22",545.5,562.99,535.71,551.63,25983200],["2026-06-23",509.08,528.49,506.81,519.85,30196800],["2026-06-24",520.82,524.96,503.5,519.74,26548300],["2026-06-25",543.93,550.88,507.0,532.57,27031300],["2026-06-26",519.8,525.11,502.61,521.58,52705100],["2026-06-29",522.84,542.19,495.35,539.49,26671000],["2026-06-30",545.57,584.73,545.57,580.91,34488500],["2026-07-01",557.53,564.09,538.74,540.88,28326800],["2026-07-02",538.16,547.65,506.0,517.82,28142500],["2026-07-06",535.35,572.5,527.0,552.05,30684200],["2026-07-07",515.91,524.97,503.11,516.11,29166800],["2026-07-08",504.81,522.98,498.15,517.41,23768500],["2026-07-09",537.27,559.5,535.2,546.72,26900800],["2026-07-10",544.01,560.25,540.05,557.89,20704500],["2026-07-13",537.5,551.87,526.92,534.39,22957400],["2026-07-14",567.22,574.2,546.77,548.13,21201400],["2026-07-15",556.02,558.89,509.57,529.14,27826200],["2026-07-16",509.33,518.74,491.8,500.94,27093700],["2026-07-17",476.88,505.88,460.21,495.76,32115900],["2026-07-20",517.0,522.44,502.36,503.57,23440700],["2026-07-21",526.0,548.14,522.6,544.43,29045100],["2026-07-22",526.88,561.47,526.6,552.33,24776700],["2026-07-23",544.74,556.49,525.0,539.69,27155100],["2026-07-24",546.92,549.0,518.0,521.95,27200700],["2026-07-27",527.51,528.0,476.93,494.95,31800300],["2026-07-28",467.0,472.75,442.27,454.62,36315500],["2026-07-29",452.68,457.22,424.03,429.56,32304900],["2026-07-30",460.0,498.2,457.68,485.39,36936600],["2026-07-31",510.28,515.62,475.76,476.15,26615700],["2026-08-03",461.79,490.95,455.3,484.64,24422300],["2026-08-04",504.0,530.13,502.2,518.58,48463600],["2026-08-05",484.5,502.0,478.2,482.05,49615800],["2026-08-06",471.75,496.72,469.5,489.28,24675300],["2026-08-07",497.94,498.99,476.06,483.36,26618800],["2026-08-10",477.09,483.36,469.29,469.56,19656600],["2026-08-11",474.75,475.99,463.21,474.32,18052500],["2026-08-12",488.32,491.69,480.88,482.93,18628300],["2026-08-13",483.0,497.99,481.0,483.01,18764900],["2026-08-14",487.6,514.67,483.2,514.39,24928819]]}