{"t":"COST","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1986-07-09",7.1087,7.3581,7.0256,7.3166,1116800],["1986-07-10",7.3581,7.3997,7.1087,7.275,595600],["1986-07-11",7.2334,7.275,7.0256,7.0256,800400],["1986-07-14",7.0671,7.0671,6.7346,6.8177,738000],["1986-07-15",6.7761,6.7761,6.1941,6.6099,2059200],["1986-07-16",6.6099,6.984,6.6099,6.7346,1160400],["1986-07-17",6.7346,6.8177,6.6514,6.7761,1046000],["1986-07-18",6.7761,6.8801,6.6514,6.8177,1420000],["1986-07-21",6.8177,6.8593,6.7761,6.8177,322800],["1986-07-22",6.8177,6.8385,6.7761,6.7761,390800],["1986-07-23",6.8177,6.8177,6.6514,6.693,1004000],["1986-07-24",6.693,6.7346,6.5267,6.6099,1071600],["1986-07-25",6.6099,6.7346,6.5683,6.693,688400],["1986-07-28",6.693,6.8177,6.6306,6.7346,414800],["1986-07-29",6.6514,6.7761,6.6514,6.7761,278400],["1986-07-30",6.693,6.7346,6.5683,6.7346,459200],["1986-07-31",6.7346,6.8177,6.6514,6.693,1213600],["1986-08-01",6.6514,6.7346,6.4851,6.4851,1118000],["1986-08-04",6.5267,6.5267,6.3396,6.4851,892400],["1986-08-05",6.4851,6.4851,6.3189,6.3604,868800],["1986-08-06",6.3604,6.402,6.0694,6.0694,550400],["1986-08-07",5.9863,6.0279,5.4043,5.5706,7560000],["1986-08-08",5.6121,5.9447,5.5706,5.9031,2802000],["1986-08-11",5.9863,6.0694,5.9031,6.0694,1428000],["1986-08-12",6.0694,6.2773,6.0694,6.2357,1155200],["1986-08-13",6.2773,6.7138,6.2357,6.4436,865600],["1986-08-14",6.4851,6.5267,6.2357,6.3189,762000],["1986-08-15",6.3189,6.3189,6.111,6.2357,654400],["1986-08-18",6.2773,6.5683,6.1526,6.4436,606800],["1986-08-19",6.4851,6.4851,6.3189,6.3604,2744000],["1986-08-20",6.3604,6.3604,6.2357,6.3189,500000],["1986-08-21",6.3189,6.3604,6.2773,6.2773,353200],["1986-08-22",6.3189,6.3604,6.2357,6.2357,286000],["1986-08-25",6.3189,6.3189,6.0694,6.1526,766400],["1986-08-26",6.111,6.2357,6.111,6.2357,408800],["1986-08-27",6.2357,6.2357,6.111,6.1941,686400],["1986-08-28",6.1941,6.1941,6.0694,6.111,286000],["1986-08-29",6.0694,6.1526,6.0279,6.0694,1128800],["1986-09-02",6.111,6.111,5.7784,5.82,916800],["1986-09-03",5.82,5.9447,5.7784,5.9447,684400],["1986-09-04",5.9863,6.1941,5.9031,6.1941,576800],["1986-09-05",6.1941,6.2773,5.9863,5.9863,961600],["1986-09-08",6.0694,6.0694,5.7369,5.82,1793200],["1986-09-09",5.7784,5.82,5.6537,5.7369,388000],["1986-09-10",5.7369,5.7369,5.6537,5.6537,802400],["1986-09-11",5.6953,5.6953,5.1549,5.2796,6240000],["1986-09-12",5.238,5.2796,5.0301,5.0717,2066800],["1986-09-15",5.0717,5.1549,4.947,5.0717,1746800],["1986-09-16",5.0301,5.0717,4.8639,4.947,1547200],["1986-09-17",4.9886,4.9886,4.6976,4.9054,997600],["1986-09-18",4.9054,5.82,4.9054,5.82,833200],["1986-09-19",5.82,5.82,5.4459,5.6953,928000],["1986-09-22",5.6953,5.7784,5.5706,5.6537,464000],["1986-09-23",5.6953,5.6953,5.3627,5.4874,436400],["1986-09-24",5.4874,5.6953,5.4043,5.6537,649600],["1986-09-25",5.6537,5.6537,5.529,5.529,305600],["1986-09-26",5.529,5.6121,5.4874,5.529,278400],["1986-09-29",5.5706,5.5706,5.3627,5.4874,724800],["1986-09-30",5.4459,5.82,5.4459,5.6953,773200],["1986-10-01",5.7784,5.82,5.6953,5.6953,668400],["1986-10-02",5.6953,5.7369,5.6953,5.6953,592000],["1986-10-03",5.7369,5.7369,5.4874,5.5706,228000],["1986-10-06",5.6537,5.6537,5.529,5.6121,467600],["1986-10-07",5.5706,5.6537,5.5706,5.6121,176000],["1986-10-08",5.6537,5.7369,5.6121,5.7369,558800],["1986-10-09",5.7369,5.7369,5.5706,5.6121,243200],["1986-10-10",5.6121,5.6121,5.4874,5.529,238400],["1986-10-13",5.5706,5.5706,5.3627,5.3627,362800],["1986-10-14",5.3627,5.7369,5.3627,5.6537,612000],["1986-10-15",5.6953,5.8616,5.6537,5.82,606800],["1986-10-16",5.82,5.8616,5.7784,5.7784,269200],["1986-10-17",5.82,5.82,5.6121,5.6537,216000],["1986-10-20",5.6121,5.6537,5.3627,5.529,595200],["1986-10-21",5.529,5.529,5.4459,5.4459,327200],["1986-10-22",5.529,5.529,5.4459,5.4874,396000],["1986-10-23",5.529,5.529,5.4874,5.5082,1358400],["1986-10-24",5.529,5.5706,5.4874,5.529,809600],["1986-10-27",5.5706,5.5706,5.4874,5.529,305200],["1986-10-28",5.4874,5.6537,5.4874,5.6537,329200],["1986-10-29",5.6537,5.9863,5.6537,5.9031,835600],["1986-10-30",5.9031,6.111,5.8616,6.0279,973200],["1986-10-31",6.0279,6.0279,5.9031,5.9863,632400],["1986-11-03",5.9031,6.0279,5.9031,5.9863,408800],["1986-11-04",5.9447,6.0279,5.9447,5.9447,283200],["1986-11-05",5.9863,5.9863,5.9031,5.9031,231200],["1986-11-06",5.9031,5.9447,5.6953,5.8616,434000],["1986-11-07",5.8616,5.9447,5.82,5.8408,517200],["1986-11-10",5.8616,5.8616,5.7369,5.82,503200],["1986-11-11",5.8616,5.9447,5.7784,5.9447,142000],["1986-11-12",5.9447,6.0071,5.9031,5.9655,669600],["1986-11-13",5.9447,5.9863,5.5706,5.5706,578800],["1986-11-14",5.529,5.6121,5.4459,5.5706,806000],["1986-11-17",5.5706,5.6121,5.4874,5.5706,734400],["1986-11-18",5.6121,5.6121,5.4459,5.4874,605600],["1986-11-19",5.529,5.5706,5.4459,5.529,495600],["1986-11-20",5.529,5.6537,5.529,5.6537,828400],["1986-11-21",5.6953,5.9863,5.6537,5.9447,666800],["1986-11-24",5.8616,6.1526,5.8616,6.0694,715600],["1986-11-25",5.9863,6.0694,5.9447,5.9863,424000],["1986-11-26",5.9447,6.0279,5.9447,6.0279,171600],["1986-11-28",6.0279,6.0279,5.9031,5.9863,236000],["1986-12-01",5.9863,6.0279,5.8616,5.9031,596000],["1986-12-02",5.9447,5.9655,5.8824,5.9447,845600],["1986-12-03",5.9031,6.0279,5.9031,6.0279,1016800],["1986-12-04",5.9863,6.111,5.8616,5.9447,643200],["1986-12-05",5.9031,5.9447,5.6537,5.6953,636400],["1986-12-08",5.6537,5.7369,5.529,5.6537,712000],["1986-12-09",5.6121,5.6953,5.6121,5.6121,302400],["1986-12-10",5.6537,5.6537,5.529,5.5706,341200],["1986-12-11",5.6121,5.6121,5.2796,5.3627,1172000],["1986-12-12",5.4459,5.4459,5.3627,5.3627,332000],["1986-12-15",5.3627,5.7369,5.3211,5.7369,768400],["1986-12-16",5.6953,5.7784,5.6953,5.7784,770000],["1986-12-17",5.7784,5.82,5.6537,5.6537,345200],["1986-12-18",5.6537,5.7369,5.529,5.6121,349200],["1986-12-19",5.6121,5.6537,5.5706,5.5706,883600],["1986-12-22",5.6121,5.7369,5.5706,5.6537,371600],["1986-12-23",5.6953,5.7369,5.529,5.5706,282800],["1986-12-24",5.5706,5.5706,5.529,5.529,189200],["1986-12-26",5.529,5.5706,5.4874,5.5706,180000],["1986-12-29",5.529,5.5706,5.4043,5.5706,462000],["1986-12-30",5.529,5.5706,5.4043,5.4459,485200],["1986-12-31",5.5082,5.5706,5.4459,5.4459,378400],["1987-01-02",5.4459,5.5706,5.4043,5.5498,363600],["1987-01-05",5.5706,6.111,5.5706,6.0694,1222000],["1987-01-06",6.0694,6.0694,5.8616,5.9031,1120000],["1987-01-07",5.9863,6.2357,5.9863,6.2357,976800],["1987-01-08",6.2357,6.4851,6.1941,6.4436,1178800],["1987-01-09",6.4436,6.5683,6.402,6.4851,659600],["1987-01-12",6.4436,6.4851,6.2773,6.2773,1713600],["1987-01-13",6.2773,6.2773,6.111,6.2773,1000000],["1987-01-14",6.2773,6.3189,6.1526,6.2357,1237600],["1987-01-15",6.1941,6.2357,5.9447,6.0279,2141600],["1987-01-16",6.0279,6.0279,5.8616,5.9031,722400],["1987-01-19",5.9031,6.111,5.9031,6.0694,1030000],["1987-01-20",6.111,6.2357,6.0694,6.1941,895200],["1987-01-21",6.111,6.1526,5.9863,6.0694,923200],["1987-01-22",6.111,6.2357,6.0694,6.2357,372800],["1987-01-23",6.2357,6.5683,6.1526,6.2773,1741600],["1987-01-26",6.3189,6.3189,6.111,6.1526,456800],["1987-01-27",6.1526,6.4436,6.1526,6.4436,666400],["1987-01-28",6.4436,6.6099,6.3604,6.6099,937200],["1987-01-29",6.6514,6.693,6.402,6.4436,712000],["1987-01-30",6.4851,6.4851,6.2773,6.4644,445200],["1987-02-02",6.4851,6.5267,6.402,6.4436,483600],["1987-02-03",6.4436,6.4436,6.2773,6.2773,739200],["1987-02-04",6.3189,6.5267,6.2773,6.4851,1103600],["1987-02-05",6.4851,6.7761,6.4436,6.7761,904000],["1987-02-06",6.7346,6.8177,6.5267,6.5267,1008800],["1987-02-09",6.5683,6.5683,6.3189,6.3604,663200],["1987-02-10",6.4436,6.4436,6.3189,6.3604,423600],["1987-02-11",6.402,6.6099,6.402,6.5267,394000],["1987-02-12",6.5683,7.0671,6.5267,6.7346,1348800],["1987-02-13",6.7346,6.8593,6.5683,6.8177,1257600],["1987-02-17",6.8593,7.0671,6.8177,7.0256,1275200],["1987-02-18",7.0671,7.275,6.984,7.0671,1346000],["1987-02-19",7.0671,7.2334,7.0671,7.2334,432800],["1987-02-20",7.1503,7.275,7.1503,7.1919,350000],["1987-02-23",7.1919,7.2334,7.1087,7.1295,479200],["1987-02-24",7.1087,7.1503,7.0671,7.1503,934800],["1987-02-25",7.1503,7.3166,7.1087,7.2958,831600],["1987-02-26",7.3166,7.5244,7.3166,7.4413,720000],["1987-02-27",7.3789,7.4413,7.275,7.3581,314000],["1987-03-02",7.3581,7.3581,7.1503,7.2334,560400],["1987-03-03",7.1919,7.2334,7.1087,7.1919,411200],["1987-03-04",7.1087,7.3997,7.1087,7.3789,508000],["1987-03-05",7.3997,7.5244,7.3581,7.4413,684400],["1987-03-06",7.4413,7.6076,7.3997,7.4413,741200],["1987-03-09",7.4413,7.4829,7.3374,7.3997,481600],["1987-03-10",7.3997,7.5244,7.3997,7.4829,206000],["1987-03-11",7.4829,7.6491,7.4829,7.6076,837600],["1987-03-12",7.6076,7.6076,7.4829,7.566,597600],["1987-03-13",7.566,8.3974,7.566,8.0649,3545200],["1987-03-16",8.1064,8.148,8.0649,8.1064,504000],["1987-03-17",8.148,8.3974,8.1064,8.2311,1909600],["1987-03-18",8.2311,8.3559,8.2311,8.2311,1048000],["1987-03-19",8.2311,8.2727,8.148,8.2311,594800],["1987-03-20",8.2727,8.3974,8.148,8.3143,1144000],["1987-03-23",8.3143,8.3559,8.2727,8.2727,636800],["1987-03-24",8.2727,8.3143,8.2311,8.2727,490400],["1987-03-25",8.3143,8.3143,8.2311,8.2727,939600],["1987-03-26",8.3143,8.6053,8.2727,8.4806,2110800],["1987-03-27",8.5637,8.6053,8.4806,8.4806,810400],["1987-03-30",8.4806,8.4806,7.6076,7.8154,1305600],["1987-03-31",7.7739,8.0649,7.7323,7.9817,876400],["1987-04-01",7.8154,7.9401,7.8154,7.8986,830000],["1987-04-02",7.9817,8.1064,7.857,7.8986,566400],["1987-04-03",7.9401,8.0233,7.857,8.0233,264800],["1987-04-06",8.0233,8.148,8.0233,8.148,297600],["1987-04-07",8.148,8.2311,7.8986,7.8986,304000],["1987-04-08",7.8986,8.0233,7.8986,7.9817,507200],["1987-04-09",7.9817,8.0233,7.8986,7.9817,310400],["1987-04-10",7.9401,7.9401,7.8986,7.8986,442400],["1987-04-13",7.857,7.8986,7.6491,7.6491,524000],["1987-04-14",7.6491,7.6491,7.0256,7.0671,1610000],["1987-04-15",7.2334,7.275,7.0256,7.1919,730400],["1987-04-16",7.1919,7.3166,7.1503,7.2334,970800],["1987-04-20",7.2334,7.3166,7.1503,7.2334,482800],["1987-04-21",7.1919,7.2334,7.0671,7.2334,798800],["1987-04-22",7.2334,7.3581,7.1503,7.1503,466800],["1987-04-23",7.1919,7.1919,7.0256,7.1087,288400],["1987-04-24",7.0671,7.1087,6.7346,6.7761,686000],["1987-04-27",6.7761,6.7761,6.4851,6.6099,927200],["1987-04-28",6.7346,6.7761,6.6514,6.693,978800],["1987-04-29",6.693,6.7346,6.402,6.402,1031200],["1987-04-30",6.4436,7.1919,6.3189,7.0671,1474800],["1987-05-01",7.0671,7.0671,6.984,7.0256,763600],["1987-05-04",7.0256,7.0256,6.8593,6.9424,791600],["1987-05-05",6.9424,6.9424,6.8177,6.9009,403600],["1987-05-06",6.8593,6.984,6.8177,6.9424,1174800],["1987-05-07",6.984,7.0256,6.8593,6.9424,630400],["1987-05-08",6.984,7.1503,6.9424,7.1087,518800],["1987-05-11",7.1503,7.4413,7.0671,7.0671,783600],["1987-05-12",7.1087,7.1503,6.984,7.1503,351200],["1987-05-13",7.1503,7.3581,7.1087,7.3166,519200],["1987-05-14",7.3581,7.4413,7.2334,7.2334,436400],["1987-05-15",7.275,7.4829,7.2334,7.3166,1227600],["1987-05-18",7.3581,7.3581,7.2334,7.3581,665200],["1987-05-19",7.275,7.3581,7.1919,7.1919,691200],["1987-05-20",7.275,7.275,7.1087,7.1503,1437200],["1987-05-21",7.275,7.3581,7.275,7.275,426800],["1987-05-22",7.3166,7.3166,7.1087,7.1919,463600],["1987-05-26",7.1503,7.1919,7.0671,7.1919,851200],["1987-05-27",7.1919,7.3581,7.1503,7.275,642800],["1987-05-28",7.275,7.3166,7.1919,7.3166,269600],["1987-05-29",7.2334,7.3166,7.1503,7.1919,454000],["1987-06-01",7.1919,7.1919,7.0671,7.0671,270000],["1987-06-02",7.0671,7.2334,6.9009,6.9009,1157200],["1987-06-03",6.984,7.1087,6.984,7.0256,454400],["1987-06-04",7.0256,7.1087,6.984,7.0671,339600],["1987-06-05",7.0671,7.3166,7.0671,7.2334,298800],["1987-06-08",7.2334,7.275,7.1503,7.2126,102000],["1987-06-09",7.275,7.4413,7.2334,7.3581,553200],["1987-06-10",7.4413,7.8986,7.3581,7.7323,1327600],["1987-06-11",7.7739,7.7739,7.6907,7.7739,438000],["1987-06-12",7.7739,8.0233,7.6907,7.9817,802000],["1987-06-15",7.9817,8.0233,7.6491,7.7115,1014000],["1987-06-16",7.7323,7.857,7.6907,7.8154,950400],["1987-06-17",7.7739,7.857,7.7323,7.8154,305200],["1987-06-18",7.7323,8.148,7.6491,7.8986,716400],["1987-06-19",7.9401,8.0233,7.6907,7.7323,1115200],["1987-06-22",7.8154,7.9401,7.7323,7.8778,1788800],["1987-06-23",7.857,7.8986,7.6907,7.7946,522000],["1987-06-24",7.8154,7.857,7.6907,7.7115,341200],["1987-06-25",7.7323,7.7739,7.6491,7.6491,141200],["1987-06-26",7.6491,7.6491,7.3997,7.6076,665600],["1987-06-29",7.6491,7.6907,7.566,7.6076,174000],["1987-06-30",7.566,7.6491,7.3997,7.4621,658800],["1987-07-01",7.4621,7.4829,7.3997,7.4829,284000],["1987-07-02",7.4829,7.6491,7.4413,7.6491,1198000],["1987-07-06",7.566,7.6491,7.566,7.566,557200],["1987-07-07",7.566,7.9401,7.566,7.8986,1249200],["1987-07-08",7.857,7.9401,7.7739,7.7739,974800],["1987-07-09",7.8154,7.8154,7.7323,7.7531,676000],["1987-07-10",7.7739,7.857,7.7323,7.857,1556400],["1987-07-13",7.7739,8.148,7.7739,8.0649,1487200],["1987-07-14",8.0649,8.1896,8.0649,8.148,2787200],["1987-07-15",8.148,8.1896,7.8986,7.9817,836400],["1987-07-16",7.9401,7.9817,7.7323,7.9401,608800],["1987-07-17",7.9817,7.9817,7.8154,7.8154,574000],["1987-07-20",7.8154,7.857,7.7323,7.7739,333200],["1987-07-21",7.7739,7.9401,7.6907,7.7739,506400],["1987-07-22",7.7323,7.8154,7.7323,7.7323,419600],["1987-07-23",7.7739,7.7739,7.5244,7.5868,607200],["1987-07-24",7.6491,7.6907,7.566,7.6907,157600],["1987-07-27",7.6491,7.6907,7.5244,7.5244,364000],["1987-07-28",7.6076,7.6491,7.566,7.566,281200],["1987-07-29",7.566,7.7323,7.566,7.6907,695200],["1987-07-30",7.8154,7.9401,7.7323,7.9401,636400],["1987-07-31",7.8986,7.9401,7.857,7.9401,402000],["1987-08-03",7.8986,8.1064,7.7739,8.0233,455200],["1987-08-04",7.9401,8.0233,7.8986,8.0233,434400],["1987-08-05",7.9817,8.1064,7.9401,8.0233,400800],["1987-08-06",8.0233,8.1064,7.9817,8.0649,300800],["1987-08-07",8.1064,8.2935,8.0649,8.1896,726800],["1987-08-10",8.1896,8.3974,8.1896,8.3143,2041600],["1987-08-11",8.3143,8.6469,8.3143,8.5637,2023600],["1987-08-12",8.5637,8.73,8.4806,8.5637,939600],["1987-08-13",8.5637,8.6053,8.439,8.439,1182000],["1987-08-14",8.439,8.4806,8.3559,8.439,324400],["1987-08-17",8.3974,8.4806,8.148,8.3559,548000],["1987-08-18",8.3559,8.3559,8.0233,8.148,503200],["1987-08-19",8.148,8.148,8.0649,8.1064,449200],["1987-08-20",8.148,8.439,8.0649,8.3559,536800],["1987-08-21",8.439,8.5637,8.3974,8.5637,403600],["1987-08-24",8.4806,8.5637,8.439,8.439,344000],["1987-08-25",8.439,8.5221,8.439,8.4806,244400],["1987-08-26",8.439,8.5637,8.439,8.4806,475200],["1987-08-27",8.4806,8.5221,8.3974,8.4806,652800],["1987-08-28",8.4806,8.4806,8.2311,8.3143,486400],["1987-08-31",8.2727,8.3559,8.2311,8.3143,378400],["1987-09-01",8.2727,8.3143,8.0649,8.1064,633600],["1987-09-02",8.1064,8.148,7.9817,8.1064,476800],["1987-09-03",8.1064,8.2311,7.9194,8.0233,445200],["1987-09-04",8.0649,8.0649,7.9401,7.9401,405600],["1987-09-08",7.9401,8.0233,7.4829,7.6076,1049200],["1987-09-09",7.6076,7.6491,7.4413,7.5036,1743600],["1987-09-10",7.5868,7.7323,7.5452,7.7323,691200],["1987-09-11",7.7323,7.7739,7.6907,7.7323,207600],["1987-09-14",7.7739,7.8154,7.7323,7.7323,589200],["1987-09-15",7.8154,7.8154,7.5452,7.5452,787600],["1987-09-16",7.566,7.566,7.2334,7.3166,736800],["1987-09-17",7.3166,7.3581,7.0671,7.2334,932000],["1987-09-18",7.1919,7.5244,7.1503,7.5244,531200],["1987-09-21",7.5244,7.7739,7.275,7.275,1220800],["1987-09-22",7.1503,7.6491,7.0256,7.6491,1428400],["1987-09-23",7.6491,7.7739,7.6076,7.6907,1136400],["1987-09-24",7.6076,7.6907,7.6076,7.6076,267600],["1987-09-25",7.6491,7.857,7.6076,7.857,391200],["1987-09-28",7.8986,8.0649,7.8154,7.8986,432400],["1987-09-29",7.9401,7.9401,7.7739,7.8154,264400],["1987-09-30",7.7739,7.7739,7.6076,7.6907,539200],["1987-10-01",7.6907,7.857,7.6491,7.857,1227200],["1987-10-02",7.7739,7.857,7.7739,7.8154,56800],["1987-10-05",7.7739,7.8154,7.7323,7.7739,217600],["1987-10-06",7.7323,7.7739,7.4413,7.4413,829600],["1987-10-07",7.3581,7.4413,7.1711,7.275,576800],["1987-10-08",7.3581,7.3581,7.0464,7.1919,429600],["1987-10-09",7.1087,7.1919,6.7138,6.7761,3379600],["1987-10-12",6.7346,6.7346,6.402,6.5267,1616400],["1987-10-13",6.5683,6.6514,6.402,6.4851,2360400],["1987-10-14",6.4851,6.4851,6.0694,6.4436,2875600],["1987-10-15",6.4436,6.5267,6.1941,6.2357,1123200],["1987-10-16",6.2357,6.3189,5.9863,6.0694,1344800],["1987-10-19",5.9863,5.9863,5.2796,5.3211,1888800],["1987-10-20",5.3627,5.4874,4.8223,4.947,2169600],["1987-10-21",4.947,5.4874,4.9054,5.4459,3149200],["1987-10-22",5.3627,5.4459,5.1133,5.238,1898400],["1987-10-23",5.1964,5.1964,4.947,5.0301,2797200],["1987-10-26",5.0301,5.0301,4.5313,4.5729,1159600],["1987-10-27",4.656,4.8639,4.5313,4.6976,2040400],["1987-10-28",4.5936,4.6976,4.4481,4.6144,2135600],["1987-10-29",4.7391,4.9886,4.6976,4.947,2072000],["1987-10-30",4.9054,5.238,4.9054,5.1549,980400],["1987-11-02",5.1549,5.3627,5.0717,5.3211,960400],["1987-11-03",5.2796,5.3211,4.9886,5.1133,468400],["1987-11-04",5.1133,5.1964,4.9886,5.1549,1114800],["1987-11-05",5.0717,5.2588,5.0301,5.1133,1002400],["1987-11-06",5.1549,5.1549,5.0301,5.0301,1094800],["1987-11-09",4.947,5.1133,4.7391,5.1133,1442800],["1987-11-10",4.9886,5.0717,4.8639,4.947,510800],["1987-11-11",4.947,5.0301,4.9054,5.0301,510000],["1987-11-12",5.0301,5.1549,4.8639,4.8639,563200],["1987-11-13",4.8639,4.947,4.7391,4.8223,951200],["1987-11-16",4.8639,4.9054,4.7391,4.7807,815200],["1987-11-17",4.7807,4.7807,4.656,4.6976,350400],["1987-11-18",4.7391,4.7807,4.5313,4.6144,1465600],["1987-11-19",4.6144,4.656,4.4481,4.4897,2077600],["1987-11-20",4.4481,4.5729,4.3234,4.5313,1171200],["1987-11-23",4.5313,4.7391,4.4897,4.6976,1280400],["1987-11-24",4.7391,4.9886,4.6976,4.8639,1074000],["1987-11-25",4.8639,4.8639,4.7391,4.8223,408800],["1987-11-27",4.7391,4.8223,4.656,4.656,267600],["1987-11-30",4.656,4.656,4.2819,4.4897,901200],["1987-12-01",4.4897,4.5729,4.3234,4.4066,778000],["1987-12-02",4.4897,4.4897,4.3442,4.365,853600],["1987-12-03",4.365,4.4066,3.9909,4.0324,2047200],["1987-12-04",3.9909,4.074,3.9077,4.0116,2125200],["1987-12-07",4.0324,4.1156,3.9493,4.074,1709600],["1987-12-08",4.1156,4.5313,4.074,4.4897,783600],["1987-12-09",4.4481,4.6976,4.4481,4.6768,819600],["1987-12-10",4.656,4.8223,4.4481,4.656,1622800],["1987-12-11",4.6352,4.7391,4.5729,4.656,678000],["1987-12-14",4.6144,4.7391,4.6144,4.656,485600],["1987-12-15",4.6976,4.7184,4.6144,4.6352,830000],["1987-12-16",4.6144,4.9886,4.5313,4.9886,1090800],["1987-12-17",4.9886,5.0717,4.9054,4.9054,572800],["1987-12-18",4.8639,5.4043,4.8639,5.3627,1738400],["1987-12-21",5.3211,5.4874,5.2796,5.4459,1043200],["1987-12-22",5.4459,5.5082,5.1964,5.238,864800],["1987-12-23",5.238,5.529,5.1964,5.4251,754800],["1987-12-24",5.4043,5.4874,5.4043,5.4043,136000],["1987-12-28",5.4043,5.4459,5.1549,5.1549,765200],["1987-12-29",5.1964,5.238,5.1549,5.1549,633200],["1987-12-30",5.3211,5.4874,5.238,5.4459,1693600],["1987-12-31",5.4459,5.4874,5.3211,5.4459,376800],["1988-01-04",5.4043,5.6953,5.4043,5.5706,1062000],["1988-01-05",5.6953,5.9863,5.6537,5.8616,2014800],["1988-01-06",5.82,5.8616,5.7784,5.82,1394000],["1988-01-07",5.82,5.82,5.6953,5.7784,458800],["1988-01-08",5.7784,5.82,5.2588,5.2796,730400],["1988-01-11",5.1964,5.5706,5.1549,5.529,963600],["1988-01-12",5.529,5.5706,5.1964,5.3627,607200],["1988-01-13",5.4043,5.4874,5.238,5.4043,508000],["1988-01-14",5.4459,5.529,5.3211,5.3211,258400],["1988-01-15",5.4874,5.6537,5.4459,5.5706,706000],["1988-01-18",5.6537,5.82,5.5706,5.7784,683600],["1988-01-19",5.7369,5.9031,5.6953,5.7369,753600],["1988-01-20",5.7784,5.7784,5.529,5.6121,1011600],["1988-01-21",5.6121,5.6537,5.529,5.5706,303200],["1988-01-22",5.5706,5.6121,5.4459,5.529,354800],["1988-01-25",5.529,5.6537,5.4459,5.529,366800],["1988-01-26",5.529,5.6329,5.4874,5.6329,350800],["1988-01-27",5.5706,5.7369,5.5706,5.7369,154400],["1988-01-28",5.7784,5.82,5.7369,5.7992,299200],["1988-01-29",5.82,5.9239,5.7576,5.9239,760000],["1988-02-01",5.9447,6.0279,5.82,5.9863,664000],["1988-02-02",5.9447,6.0071,5.9447,5.9863,554800],["1988-02-03",5.9863,6.0279,5.9031,5.9447,929600],["1988-02-04",5.9031,6.0694,5.9031,6.0279,969200],["1988-02-05",6.0694,6.1941,6.0694,6.1526,1072400],["1988-02-08",6.1526,6.1526,6.0694,6.0902,482800],["1988-02-09",6.111,6.1526,6.0279,6.0694,802000],["1988-02-10",6.111,6.2357,6.0694,6.1526,1297200],["1988-02-11",6.1941,6.4436,6.1941,6.3604,1812000],["1988-02-12",6.3189,6.4436,6.3189,6.4436,587200],["1988-02-16",6.402,6.5683,6.3604,6.5683,638800],["1988-02-17",6.5267,6.7346,6.5267,6.6514,2141600],["1988-02-18",6.6099,6.693,6.4436,6.5267,1182400],["1988-02-19",6.4851,6.6099,6.3604,6.6099,977200],["1988-02-22",6.6099,6.6514,6.5683,6.6514,856000],["1988-02-23",6.6514,6.6514,6.4851,6.6099,858400],["1988-02-24",6.5267,6.7346,6.5267,6.6514,1168400],["1988-02-25",6.6099,6.7346,6.5683,6.6099,1423200],["1988-02-26",6.6099,6.6514,6.5683,6.5891,723600],["1988-02-29",6.6099,6.6514,6.5683,6.6514,684400],["1988-03-01",6.6514,6.6514,6.5059,6.5059,948800],["1988-03-02",6.5683,6.5683,6.5267,6.5267,545200],["1988-03-03",6.5267,6.5683,6.5059,6.5683,1142000],["1988-03-04",6.5267,6.5267,6.2773,6.402,730400],["1988-03-07",6.3604,6.3604,6.1526,6.2357,776400],["1988-03-08",6.2357,6.3189,6.1526,6.3189,577200],["1988-03-09",6.3189,6.402,6.2773,6.3604,667600],["1988-03-10",6.402,6.4851,6.3189,6.3812,1422400],["1988-03-11",6.3604,6.4436,6.2773,6.3189,493200],["1988-03-14",6.3189,6.4436,6.3189,6.3189,522400],["1988-03-15",6.3189,6.3604,6.3189,6.3604,364800],["1988-03-16",6.3604,6.4436,6.3189,6.4228,860000],["1988-03-17",6.4436,6.5683,6.402,6.4644,505200],["1988-03-18",6.5267,6.5683,6.402,6.5267,978400],["1988-03-21",6.5267,6.5267,6.3604,6.4436,438000],["1988-03-22",6.4436,6.4851,6.3189,6.402,821600],["1988-03-23",6.3604,6.4436,6.3604,6.402,907200],["1988-03-24",6.402,6.402,6.1526,6.1734,724400],["1988-03-25",6.1941,6.2773,6.111,6.1526,916400],["1988-03-28",6.0694,6.111,5.9863,6.111,605600],["1988-03-29",6.111,6.3812,6.111,6.2773,1316000],["1988-03-30",6.3189,6.3604,6.2357,6.2773,1020400],["1988-03-31",6.2357,6.3189,6.1941,6.2357,700800],["1988-04-04",6.1526,6.1941,6.0279,6.0279,897200],["1988-04-05",6.0694,6.1526,5.9863,6.0694,816800],["1988-04-06",6.0694,6.111,6.0279,6.0902,1465600],["1988-04-07",6.111,6.2357,6.0694,6.1941,569200],["1988-04-08",6.1526,6.2357,6.1526,6.2149,361200],["1988-04-11",6.2357,6.3604,6.2357,6.2773,1106000],["1988-04-12",6.2357,6.3604,6.1941,6.2773,654000],["1988-04-13",6.2773,6.2981,6.1941,6.2773,743600],["1988-04-14",6.1526,6.1941,6.0694,6.111,934800],["1988-04-15",6.111,6.111,5.9447,5.9863,837200],["1988-04-18",5.9863,6.0694,5.9447,6.0279,406400],["1988-04-19",6.0279,6.2357,6.0279,6.111,271200],["1988-04-20",6.111,6.1526,6.0694,6.111,571600],["1988-04-21",6.111,6.2357,6.111,6.111,636400],["1988-04-22",6.1941,6.2357,6.1526,6.2149,187200],["1988-04-25",6.2357,6.3189,6.2357,6.2981,106800],["1988-04-26",6.2981,6.4436,6.2773,6.4436,507600],["1988-04-27",6.402,6.4851,6.402,6.4436,495200],["1988-04-28",6.4851,6.4851,6.402,6.4436,267600],["1988-04-29",6.4436,6.4436,6.3189,6.3189,448000],["1988-05-02",6.3604,6.3604,6.3189,6.3189,231200],["1988-05-03",6.3189,6.402,6.3189,6.3604,493200],["1988-05-04",6.3604,6.5267,6.3604,6.402,734000],["1988-05-05",6.402,6.4436,6.3604,6.3604,551600],["1988-05-06",6.3604,6.402,6.3604,6.3604,518000],["1988-05-09",6.3189,6.402,6.2773,6.3189,647200],["1988-05-10",6.3604,6.402,6.3189,6.402,367200],["1988-05-11",6.3396,6.3604,6.1941,6.2773,548000],["1988-05-12",6.2357,6.3189,6.2357,6.3189,545200],["1988-05-13",6.3189,6.3189,6.2773,6.3189,172400],["1988-05-16",6.2773,6.3189,6.1941,6.2773,489200],["1988-05-17",6.2773,6.3189,6.1526,6.1526,972000],["1988-05-18",6.1526,6.1941,5.9863,6.0071,542800],["1988-05-19",6.0279,6.0279,5.9031,6.0071,1054000],["1988-05-20",6.0279,6.0694,5.9031,5.9863,360800],["1988-05-23",5.9447,6.0279,5.9031,5.9447,1054400],["1988-05-24",5.9863,6.0694,5.9447,6.0694,430800],["1988-05-25",6.0279,6.0694,5.9863,5.9863,245200],["1988-05-26",5.9863,6.1318,5.9863,6.0902,602400],["1988-05-27",6.0694,6.111,5.9863,5.9863,222400],["1988-05-31",6.0279,6.0694,5.9863,6.0279,994800],["1988-06-01",6.111,6.402,6.0279,6.3189,1298400],["1988-06-02",6.3189,6.5683,6.2773,6.3604,805200],["1988-06-03",6.402,6.4436,6.3604,6.3604,845200],["1988-06-06",6.402,6.402,6.1526,6.1941,482800],["1988-06-07",6.1941,6.2357,6.0694,6.0694,521200],["1988-06-08",6.1526,6.2357,6.111,6.2357,382400],["1988-06-09",6.1941,6.5267,6.1941,6.4436,1342400],["1988-06-10",6.4851,6.6099,6.402,6.6099,717200],["1988-06-13",6.6099,6.6514,6.5683,6.6099,426000],["1988-06-14",6.5683,6.693,6.5267,6.5267,746000],["1988-06-15",6.5267,6.5475,6.402,6.4851,1202800],["1988-06-16",6.4436,6.5683,6.4436,6.4851,454800],["1988-06-17",6.5267,6.6099,6.4851,6.6099,662800],["1988-06-20",6.5683,6.6514,6.5267,6.6099,254000],["1988-06-21",6.5683,6.6099,6.5267,6.5683,828000],["1988-06-22",6.6099,6.6514,6.5267,6.6099,980400],["1988-06-23",6.5683,6.6099,6.5059,6.5683,158800],["1988-06-24",6.5267,6.5683,6.4436,6.4644,899600],["1988-06-27",6.4436,6.4851,6.2357,6.2357,591600],["1988-06-28",6.2357,6.402,6.1526,6.402,316400],["1988-06-29",6.402,6.4436,6.2773,6.3189,347200],["1988-06-30",6.3189,6.402,6.3189,6.3604,628800],["1988-07-01",6.3189,6.3604,6.2357,6.2773,355200],["1988-07-05",6.2357,6.3189,6.1526,6.3189,441600],["1988-07-06",6.3189,6.3604,6.1941,6.2357,632800],["1988-07-07",6.1941,6.2773,6.0279,6.0694,1738000],["1988-07-08",6.0694,6.111,6.0279,6.0279,350000],["1988-07-11",6.0279,6.111,6.0279,6.0694,445600],["1988-07-12",6.111,6.111,5.9863,6.0279,446400],["1988-07-13",6.111,6.111,6.0279,6.111,275600],["1988-07-14",6.111,6.111,5.9863,5.9863,1079600],["1988-07-15",6.0279,6.0279,5.9447,5.9447,440000],["1988-07-18",5.9447,5.9863,5.8616,5.8824,983600],["1988-07-19",5.9031,5.9031,5.7369,5.7576,334000],["1988-07-20",5.82,5.8616,5.7369,5.8616,1479600],["1988-07-21",5.82,5.8616,5.7784,5.8616,725600],["1988-07-22",5.7784,5.82,5.6953,5.7369,1145600],["1988-07-25",5.7784,5.82,5.6953,5.82,750800],["1988-07-26",5.7784,5.8616,5.7784,5.7784,1224400],["1988-07-27",5.7784,5.82,5.5706,5.5706,1560800],["1988-07-28",5.5706,5.7369,5.5706,5.6953,1185600],["1988-07-29",5.7369,5.8616,5.7369,5.8616,1997200],["1988-08-01",5.8616,5.9031,5.82,5.8616,370400],["1988-08-02",5.8616,5.8616,5.7369,5.7992,220400],["1988-08-03",5.82,5.9447,5.7784,5.9447,881600],["1988-08-04",5.9447,6.111,5.9031,6.0279,1024400],["1988-08-05",6.0279,6.0694,5.9863,6.0279,291200],["1988-08-08",6.0279,6.111,5.9447,6.0279,560800],["1988-08-09",6.0279,6.111,5.9447,5.9655,984000],["1988-08-10",5.9863,5.9863,5.8824,5.9031,737600],["1988-08-11",5.9031,5.9447,5.7784,5.7784,454800],["1988-08-12",5.82,5.8616,5.7369,5.7784,476800],["1988-08-15",5.7784,5.82,5.6329,5.6537,575600],["1988-08-16",5.6537,5.9031,5.6121,5.8616,752000],["1988-08-17",5.8616,6.0279,5.8616,5.9447,398000],["1988-08-18",6.0279,6.1526,5.9447,6.0902,329200],["1988-08-19",6.0694,6.1318,6.0279,6.0486,136000],["1988-08-22",6.0279,6.0694,5.9031,5.9031,636000],["1988-08-23",5.9447,5.9863,5.9031,5.9447,484400],["1988-08-24",5.9447,6.111,5.9447,6.0902,347200],["1988-08-25",6.0279,6.0694,5.9447,5.9863,217200],["1988-08-26",5.9863,6.0694,5.9863,6.0694,174800],["1988-08-29",6.0694,6.1941,6.0279,6.1526,415600],["1988-08-30",6.1318,6.1734,6.111,6.111,269200],["1988-08-31",6.1941,6.1941,6.111,6.1318,408400],["1988-09-01",6.111,6.1526,5.9239,5.9863,363600],["1988-09-02",6.0694,6.111,5.9863,6.0694,710800],["1988-09-06",6.111,6.111,6.0279,6.111,126800],["1988-09-07",6.0694,6.2357,6.0694,6.1941,612000],["1988-09-08",6.1526,6.3189,6.1526,6.3189,708400],["1988-09-09",6.3189,6.4851,6.2773,6.4436,1598000],["1988-09-12",6.4436,6.4851,6.2773,6.3189,525600],["1988-09-13",6.2357,6.3189,6.2357,6.3189,620000],["1988-09-14",6.2773,6.3189,6.2357,6.2773,1198800],["1988-09-15",6.3189,6.3189,6.2357,6.2357,673200],["1988-09-16",6.2773,6.3604,6.2149,6.3189,859200],["1988-09-19",6.3604,6.402,6.2773,6.3604,306000],["1988-09-20",6.3604,6.402,6.3189,6.402,646000],["1988-09-21",6.402,6.5267,6.3604,6.5267,997600],["1988-09-22",6.4851,6.5267,6.402,6.402,643600],["1988-09-23",6.4436,6.4436,6.3604,6.3604,360000],["1988-09-26",6.3604,6.4228,6.3604,6.402,237600],["1988-09-27",6.3604,6.4644,6.3604,6.402,372800],["1988-09-28",6.3604,6.402,6.2773,6.3396,470400],["1988-09-29",6.3189,6.402,6.2773,6.3604,356000],["1988-09-30",6.3189,6.4436,6.3189,6.4436,1102800],["1988-10-03",6.402,6.4436,6.3189,6.3604,676400],["1988-10-04",6.3604,6.402,6.3604,6.3812,438800],["1988-10-05",6.3604,6.5267,6.3604,6.4436,1163600],["1988-10-06",6.4851,6.5683,6.4436,6.5683,1264000],["1988-10-07",6.5267,6.693,6.5267,6.6722,1537600],["1988-10-10",6.6514,6.693,6.5683,6.6514,404000],["1988-10-11",6.6514,6.7346,6.4851,6.5267,552400],["1988-10-12",6.5267,6.5267,6.3604,6.402,1670400],["1988-10-13",6.4436,6.5267,6.402,6.5267,574400],["1988-10-14",6.5683,6.693,6.5267,6.6099,1806800],["1988-10-17",6.6514,6.693,6.6099,6.6722,1332000],["1988-10-18",6.6722,6.7346,6.5683,6.6514,507600],["1988-10-19",6.6514,6.8593,6.6514,6.693,2214000],["1988-10-20",6.7761,6.984,6.7761,6.9009,1706400],["1988-10-21",6.9009,6.984,6.8177,6.9424,631600],["1988-10-24",6.9424,7.0256,6.8593,6.8593,932000],["1988-10-25",6.8593,6.9009,6.693,6.693,323200],["1988-10-26",6.7346,6.7761,6.693,6.7761,420400],["1988-10-27",6.7761,6.7761,6.6514,6.693,399600],["1988-10-28",6.7761,6.8593,6.693,6.7346,736800],["1988-10-31",6.7346,6.7346,6.5683,6.6514,530800],["1988-11-01",6.6099,6.6514,6.4851,6.5267,1245200],["1988-11-02",6.4851,6.5683,6.402,6.5267,547200],["1988-11-03",6.5267,6.693,6.5267,6.6099,787200],["1988-11-04",6.5683,6.693,6.5683,6.6099,674400],["1988-11-07",6.5683,6.6099,6.4851,6.5683,297200],["1988-11-08",6.5683,6.693,6.5683,6.6514,243200],["1988-11-09",6.6099,6.6514,6.4851,6.5683,353600],["1988-11-10",6.5267,6.6514,6.5267,6.5891,322800],["1988-11-11",6.5683,6.5683,6.3604,6.3604,391200],["1988-11-14",6.402,6.402,6.2773,6.3189,672800],["1988-11-15",6.3189,6.402,6.3189,6.402,258000],["1988-11-16",6.3604,6.402,6.1526,6.1526,774400],["1988-11-17",6.1941,6.2773,6.1526,6.1941,275600],["1988-11-18",6.2773,6.2773,6.1941,6.2565,442000],["1988-11-21",6.2773,6.2773,6.0694,6.1526,726000],["1988-11-22",6.111,6.1941,6.111,6.1526,502400],["1988-11-23",6.1941,6.3604,6.1526,6.3604,431200],["1988-11-25",6.2357,6.2773,6.1526,6.2149,136000],["1988-11-28",6.1526,6.3396,6.1526,6.3189,368400],["1988-11-29",6.3604,6.5267,6.3189,6.4851,568000],["1988-11-30",6.5267,6.6099,6.4851,6.5267,382000],["1988-12-01",6.5267,6.5683,6.4851,6.5059,399600],["1988-12-02",6.4851,6.5683,6.402,6.5267,536800],["1988-12-05",6.5683,6.6514,6.5267,6.5683,359200],["1988-12-06",6.5683,6.6099,6.5267,6.5891,380800],["1988-12-07",6.6099,6.6514,6.5683,6.6099,764800],["1988-12-08",6.6099,6.7346,6.6099,6.6306,510800],["1988-12-09",6.6099,6.6514,6.5475,6.5683,974000],["1988-12-12",6.5683,6.6514,6.4436,6.4436,635200],["1988-12-13",6.4436,6.6099,6.402,6.5267,587600],["1988-12-14",6.5683,6.6514,6.5683,6.6099,304000],["1988-12-15",6.6099,6.7346,6.6099,6.6722,1519200],["1988-12-16",6.693,6.693,6.6099,6.693,972400],["1988-12-19",6.693,6.693,6.6099,6.6514,465200],["1988-12-20",6.6514,6.7761,6.4436,6.4851,1414800],["1988-12-21",6.4436,6.5267,6.3604,6.3604,984800],["1988-12-22",6.4436,6.4851,6.3604,6.4644,1215200],["1988-12-23",6.4436,6.4851,6.402,6.402,237200],["1988-12-27",6.4851,6.4851,6.3604,6.3604,701600],["1988-12-28",6.3604,6.402,6.2357,6.3189,286800],["1988-12-29",6.3189,6.402,6.2773,6.402,353200],["1988-12-30",6.402,6.402,6.2357,6.2357,272400],["1989-01-03",6.2357,6.2773,6.0694,6.1526,625200],["1989-01-04",6.1526,6.2773,6.1526,6.2773,291200],["1989-01-05",6.3604,6.4436,6.3604,6.402,1929600],["1989-01-06",6.402,6.5267,6.402,6.4228,1464000],["1989-01-09",6.4851,6.5683,6.4436,6.5267,888400],["1989-01-10",6.4851,6.5267,6.4436,6.4851,178000],["1989-01-11",6.4436,6.4851,6.4436,6.4851,528000],["1989-01-12",6.4644,6.4851,6.3189,6.402,1461200],["1989-01-13",6.3189,6.3604,6.1941,6.1941,674000],["1989-01-16",6.1941,6.2773,6.1526,6.2357,1195600],["1989-01-17",6.2357,6.402,6.2357,6.3604,1012800],["1989-01-18",6.2773,6.3189,5.8616,6.0694,4593200],["1989-01-19",6.111,6.2149,6.0694,6.1526,5237600],["1989-01-20",6.1526,6.1526,6.0694,6.0694,1235600],["1989-01-23",6.0694,6.111,5.9031,6.0279,2091200],["1989-01-24",6.0279,6.2773,6.0279,6.2773,1978000],["1989-01-25",6.2773,6.402,6.2357,6.2773,828000],["1989-01-26",6.3189,6.3189,6.2357,6.2773,637200],["1989-01-27",6.2357,6.3189,6.2357,6.3189,836800],["1989-01-30",6.2773,6.3189,6.2773,6.2773,537600],["1989-01-31",6.2773,6.3604,6.1941,6.2357,1057200],["1989-02-01",6.1941,6.2357,6.0279,6.111,2261600],["1989-02-02",6.111,6.1526,5.9863,6.0279,2148000],["1989-02-03",6.0279,6.111,5.9863,6.111,1454800],["1989-02-06",6.0279,6.1526,6.0279,6.111,1843200],["1989-02-07",6.0694,6.2773,6.0694,6.1941,2887600],["1989-02-08",6.1941,6.2357,6.0694,6.1526,1203600],["1989-02-09",6.0279,6.111,5.9447,6.0486,832000],["1989-02-10",6.0279,6.0694,5.9239,6.0694,1826800],["1989-02-13",5.9863,6.0694,5.9863,6.0071,840400],["1989-02-14",6.0694,6.1526,5.9863,6.0486,2119200],["1989-02-15",6.0694,6.0694,5.9447,6.0071,758000],["1989-02-16",6.0279,6.0279,5.9447,5.9863,1321600],["1989-02-17",5.9863,6.0694,5.9447,6.0279,2524800],["1989-02-21",5.9863,6.0694,5.9863,6.0279,1425200],["1989-02-22",6.0279,6.1526,6.0279,6.111,1284000],["1989-02-23",6.111,6.2357,6.111,6.1526,1791200],["1989-02-24",6.1941,6.1941,6.0694,6.111,528400],["1989-02-27",6.1526,6.1526,6.111,6.1526,614400],["1989-02-28",6.111,6.1941,6.111,6.1526,1466400],["1989-03-01",6.111,6.1941,6.0279,6.0694,1537200],["1989-03-02",6.0694,6.2981,6.0694,6.1526,2263600],["1989-03-03",6.1941,6.1941,6.1526,6.1941,1136400],["1989-03-06",6.1526,6.1941,6.1526,6.1526,1976000],["1989-03-07",6.1941,6.1941,6.111,6.111,1757600],["1989-03-08",6.111,6.1526,6.0694,6.111,599200],["1989-03-09",6.111,6.1526,6.0694,6.111,632800],["1989-03-10",6.111,6.111,6.0279,6.0279,239600],["1989-03-13",6.0279,6.0694,6.0279,6.0279,202400],["1989-03-14",6.0279,6.0694,5.9863,6.0694,522400],["1989-03-15",5.9863,6.111,5.9863,6.111,250800],["1989-03-16",6.111,6.1941,6.0279,6.111,1344000],["1989-03-17",6.1526,6.1941,5.9863,6.0694,2729200],["1989-03-20",6.111,6.111,5.9031,5.9863,890400],["1989-03-21",5.9863,6.111,5.9863,6.0279,201200],["1989-03-22",6.0279,6.0279,5.9447,5.9447,1443200],["1989-03-23",5.9863,5.9863,5.82,5.8616,790000],["1989-03-27",5.82,5.8616,5.7784,5.8616,430800],["1989-03-28",5.7784,5.9031,5.7784,5.9031,1478000],["1989-03-29",5.9031,5.9863,5.8616,5.9447,620400],["1989-03-30",5.9031,5.9863,5.9031,5.9447,735200],["1989-03-31",5.9863,6.0279,5.9447,6.0279,754400],["1989-04-03",5.9863,6.0694,5.9863,6.0279,1197600],["1989-04-04",6.0279,6.0694,5.9031,5.9863,532000],["1989-04-05",5.9863,6.111,5.9863,6.0694,1739600],["1989-04-06",6.0486,6.111,6.0279,6.0694,794800],["1989-04-07",6.0694,6.111,6.0279,6.0279,574000],["1989-04-10",6.111,6.1526,6.0694,6.1526,378800],["1989-04-11",6.1318,6.3604,6.111,6.3604,2172800],["1989-04-12",6.3604,6.5267,6.3189,6.4436,3228800],["1989-04-13",6.4851,6.4851,6.402,6.4851,729200],["1989-04-14",6.4851,6.5683,6.4436,6.5267,895600],["1989-04-17",6.5267,6.6514,6.4851,6.6099,890000],["1989-04-18",6.6514,6.984,6.6514,6.8801,3035200],["1989-04-19",6.8593,6.984,6.8593,6.9009,1218400],["1989-04-20",6.9424,6.9424,6.7346,6.7761,1084800],["1989-04-21",6.7346,6.8177,6.6514,6.8177,1018000],["1989-04-24",6.8177,6.8593,6.7761,6.7761,556000],["1989-04-25",6.8177,6.8593,6.693,6.693,482800],["1989-04-26",6.7761,6.7761,6.6514,6.6722,599600],["1989-04-27",6.693,6.8593,6.693,6.8177,1080800],["1989-04-28",6.7761,6.8177,6.7346,6.7761,489200],["1989-05-01",6.7346,6.7761,6.7346,6.7761,983200],["1989-05-02",6.7346,6.7761,6.7346,6.7346,557600],["1989-05-03",6.7346,6.9009,6.7346,6.8177,1350400],["1989-05-04",6.7761,6.8177,6.7761,6.7761,324400],["1989-05-05",6.8177,7.2334,6.7761,7.1919,3137200],["1989-05-08",7.1919,7.2334,7.1087,7.1087,1471600],["1989-05-09",7.1503,7.1919,7.1087,7.1503,1134400],["1989-05-10",7.1503,7.275,7.1503,7.2334,332000],["1989-05-11",7.275,7.3581,7.2334,7.3166,304800],["1989-05-12",7.3166,7.6491,7.3166,7.6076,3988000],["1989-05-15",7.6076,7.8986,7.566,7.8154,1413600],["1989-05-16",7.8154,7.857,7.7323,7.7739,1528400],["1989-05-17",7.7323,7.9401,7.7323,7.7739,1193200],["1989-05-18",7.7739,7.8154,7.7115,7.7739,1341600],["1989-05-19",7.8154,7.8986,7.7739,7.8778,1488800],["1989-05-22",7.8986,7.8986,7.7739,7.7739,852400],["1989-05-23",7.7739,7.7739,7.4205,7.5244,10332000],["1989-05-24",7.4413,7.4621,7.3581,7.4205,451600],["1989-05-25",7.4413,7.4413,7.3166,7.3997,734400],["1989-05-26",7.4413,7.4413,7.3997,7.4413,476000],["1989-05-30",7.4413,7.4829,7.3581,7.3997,1071600],["1989-05-31",7.3997,7.4829,7.3581,7.3997,1681600],["1989-06-01",7.3997,7.6076,7.3997,7.566,727600],["1989-06-02",7.566,7.8362,7.566,7.8362,947600],["1989-06-05",7.8154,7.8986,7.6907,7.6907,545600],["1989-06-06",7.6907,7.7323,7.4621,7.5244,1190800],["1989-06-07",7.5452,7.6907,7.4829,7.6491,588800],["1989-06-08",7.6907,7.6907,7.6076,7.6699,832400],["1989-06-09",7.6076,7.6491,7.566,7.6284,322400],["1989-06-12",7.6076,7.6076,7.5244,7.6076,276400],["1989-06-13",7.566,7.6076,7.4829,7.5036,205200],["1989-06-14",7.4829,7.6076,7.4829,7.5452,440400],["1989-06-15",7.5244,7.6076,7.4829,7.6076,1793600],["1989-06-16",7.566,7.857,7.566,7.857,1165600],["1989-06-19",7.857,7.9401,7.7739,7.8986,427200],["1989-06-20",7.6491,7.6907,6.7761,6.8177,6996000],["1989-06-21",6.8593,7.0256,6.8177,6.9009,3853200],["1989-06-22",6.9009,6.9009,6.6514,6.693,3253200],["1989-06-23",6.693,6.693,6.6099,6.693,2486800],["1989-06-26",6.6514,6.984,6.6514,6.984,2170000],["1989-06-27",6.984,7.1087,6.9424,7.0256,2090800],["1989-06-28",6.984,7.0256,6.9009,6.984,1169600],["1989-06-29",6.984,6.984,6.7761,6.7761,856000],["1989-06-30",6.8177,6.8177,6.5267,6.6514,2120000],["1989-07-03",6.6514,6.6514,6.5683,6.5683,769200],["1989-07-05",6.6099,6.6514,6.5267,6.6099,491600],["1989-07-06",6.6514,6.8177,6.6514,6.8177,1062000],["1989-07-07",6.9009,7.0879,6.8593,7.0256,1504400],["1989-07-10",7.0048,7.1087,6.984,7.0671,375200],["1989-07-11",7.0671,7.1087,6.984,6.984,572800],["1989-07-12",7.0256,7.1087,7.0256,7.1087,256000],["1989-07-13",7.1503,7.1503,7.0671,7.0879,245600],["1989-07-14",7.0671,7.1503,7.0256,7.1503,396400],["1989-07-17",7.1087,7.1503,7.0256,7.0256,395600],["1989-07-18",7.0671,7.1087,6.9424,7.0048,896400],["1989-07-19",7.0256,7.0671,6.9424,7.0671,552000],["1989-07-20",7.0671,7.0671,6.984,6.984,691200],["1989-07-21",6.9424,7.0256,6.9424,6.984,496800],["1989-07-24",6.984,7.0256,6.9009,6.9009,148800],["1989-07-25",6.9424,7.0256,6.9009,6.984,344400],["1989-07-26",6.984,6.984,6.9009,6.9424,197200],["1989-07-27",6.9009,7.0256,6.9009,7.0256,417200],["1989-07-28",6.984,7.0671,6.9424,6.984,508800],["1989-07-31",7.0256,7.3166,6.984,7.275,1876000],["1989-08-01",7.3166,7.3997,7.1087,7.1503,921200],["1989-08-02",7.1087,7.1919,7.0671,7.1919,418400],["1989-08-03",7.1919,7.275,7.1919,7.275,785200],["1989-08-04",7.1087,7.1919,6.9424,6.984,1121600],["1989-08-07",6.984,7.0671,6.9009,7.0256,842400],["1989-08-08",6.984,7.1087,6.9424,7.0671,1458800],["1989-08-09",7.1087,7.1087,7.0256,7.0879,959200],["1989-08-10",7.0671,7.1503,7.0048,7.1087,2273200],["1989-08-11",7.1087,7.1919,7.0256,7.0879,480800],["1989-08-14",7.0671,7.2334,7.0671,7.1087,309600],["1989-08-15",7.1503,7.1919,7.1087,7.1087,487200],["1989-08-16",7.1087,7.1919,7.1087,7.1711,90800],["1989-08-17",7.1503,7.275,7.1503,7.275,548000],["1989-08-18",7.2334,7.2334,7.1503,7.1919,496000],["1989-08-21",7.1503,7.2334,7.1087,7.1087,443200],["1989-08-22",7.1087,7.1919,7.0256,7.1919,418000],["1989-08-23",7.1503,7.1919,7.0256,7.0671,1354800],["1989-08-24",7.1087,7.1919,7.0671,7.1087,1609200],["1989-08-25",7.1087,7.1919,7.0671,7.1087,778800],["1989-08-28",7.1087,7.1503,7.0671,7.1503,480800],["1989-08-29",7.1087,7.3166,7.1087,7.3166,1412800],["1989-08-30",7.3166,7.3581,7.275,7.3166,1832800],["1989-08-31",7.3581,7.3997,7.275,7.3997,1110000],["1989-09-01",7.3581,7.3997,7.3166,7.3581,369600],["1989-09-05",7.3997,7.3997,7.3166,7.3581,414800],["1989-09-06",7.3997,7.3997,7.275,7.2958,540400],["1989-09-07",7.3166,7.3166,7.275,7.3166,308400],["1989-09-08",7.275,7.3166,7.275,7.3166,281600],["1989-09-11",7.275,7.3166,7.275,7.3166,466000],["1989-09-12",7.275,7.3581,7.275,7.3581,264000],["1989-09-13",7.3581,7.3581,7.275,7.3166,775600],["1989-09-14",7.275,7.4205,7.275,7.3166,1236400],["1989-09-15",7.3581,7.3581,7.275,7.275,858000],["1989-09-18",7.275,7.3581,7.275,7.3581,748400],["1989-09-19",7.3166,7.4413,7.3166,7.3374,2082800],["1989-09-20",7.3581,7.4413,7.3166,7.3581,907200],["1989-09-21",7.3166,7.3581,7.0671,7.0879,1180800],["1989-09-22",7.0256,7.1087,7.0256,7.0464,586400],["1989-09-25",6.984,7.0671,6.984,7.0256,204800],["1989-09-26",6.984,7.1503,6.9424,7.0671,604000],["1989-09-27",7.1087,7.3166,7.0256,7.1503,1269600],["1989-09-28",7.1503,7.1919,7.1087,7.1919,876800],["1989-09-29",7.1919,7.1919,7.1087,7.1503,1080800],["1989-10-02",7.0671,7.1503,7.0256,7.0671,514000],["1989-10-03",7.0256,7.0256,6.984,6.984,464800],["1989-10-04",6.984,7.0671,6.984,7.0256,648400],["1989-10-05",7.0464,7.1503,7.0256,7.1503,1351200],["1989-10-06",7.1503,7.3166,7.1087,7.2334,1024000],["1989-10-09",7.2334,7.3581,7.2334,7.3166,347600],["1989-10-10",7.3997,7.4413,7.3166,7.4413,804400],["1989-10-11",7.3997,7.4413,7.3581,7.4205,431200],["1989-10-12",7.4413,7.5244,7.3997,7.4829,1812400],["1989-10-13",7.4829,7.5244,7.2542,7.275,718000],["1989-10-16",7.1087,7.1919,6.8593,6.9424,5190800],["1989-10-17",7.0256,7.3997,6.984,7.3166,6692800],["1989-10-18",7.2334,7.5244,7.1919,7.5244,1090000],["1989-10-19",7.5244,8.0649,7.4829,7.9401,1981600],["1989-10-20",7.8986,7.9401,7.7323,7.857,1752400],["1989-10-23",7.8154,7.857,7.7323,7.857,1640400],["1989-10-24",7.8154,7.9401,7.7739,7.8986,1207600],["1989-10-25",7.9401,8.0233,7.857,7.857,1382000],["1989-10-26",7.857,7.857,7.6076,7.6076,1714800],["1989-10-27",7.6491,7.6491,7.3997,7.4829,1342800],["1989-10-30",7.4829,7.5244,7.3166,7.4413,482400],["1989-10-31",7.4413,7.4829,7.3166,7.3374,748000],["1989-11-01",7.3166,7.4413,7.275,7.3581,1126000],["1989-11-02",7.3581,7.3997,7.275,7.3581,321200],["1989-11-03",7.3166,7.3997,7.3166,7.3581,934000],["1989-11-06",7.3166,7.3581,7.2334,7.2334,672800],["1989-11-07",7.2334,7.275,6.984,7.0879,921600],["1989-11-08",7.1087,7.275,7.0671,7.2334,1083200],["1989-11-09",7.275,7.3166,7.2334,7.2542,1431600],["1989-11-10",7.275,7.4413,7.275,7.3581,977600],["1989-11-13",7.3581,7.3581,7.275,7.275,275200],["1989-11-14",7.3166,7.3166,7.2334,7.275,421200],["1989-11-15",7.275,7.566,7.2334,7.566,1626800],["1989-11-16",7.6076,7.8986,7.566,7.8986,1394800],["1989-11-17",7.857,8.2311,7.857,8.1896,2503200],["1989-11-20",8.1896,8.2311,8.0233,8.1064,1131200],["1989-11-21",8.0649,8.148,8.0233,8.0649,1362800],["1989-11-22",8.0233,8.0649,7.8986,7.8986,382800],["1989-11-24",7.8986,8.0649,7.8986,8.0233,597200],["1989-11-27",7.9401,8.0233,7.9401,7.9817,642400],["1989-11-28",7.9401,7.9817,7.7739,7.8154,1402400],["1989-11-29",7.8154,7.8986,7.7323,7.7739,750000],["1989-11-30",7.7323,7.7739,7.6491,7.7739,474800],["1989-12-01",7.8154,8.0233,7.7739,7.9401,903600],["1989-12-04",7.9817,7.9817,7.9401,7.9817,413200],["1989-12-05",7.9401,8.0233,7.9401,7.9817,747200],["1989-12-06",7.9401,7.9401,7.6076,7.6491,1150400],["1989-12-07",7.6491,7.6907,7.566,7.6076,974800],["1989-12-08",7.6907,7.6907,7.5244,7.5244,1112000],["1989-12-11",7.5244,7.566,7.3581,7.4413,515200],["1989-12-12",7.4413,7.4829,7.3166,7.3581,438000],["1989-12-13",7.4413,7.4829,7.3581,7.4413,329200],["1989-12-14",7.3374,7.4413,7.275,7.3581,319600],["1989-12-15",7.3581,7.4413,7.3166,7.3166,688400],["1989-12-18",7.3997,7.3997,7.0256,7.0671,1060800],["1989-12-19",7.0256,7.1087,6.9424,7.0671,841200],["1989-12-20",7.1087,7.3166,7.0671,7.3166,362400],["1989-12-21",7.3581,7.566,7.3374,7.4829,1112800],["1989-12-22",7.566,7.6907,7.5244,7.566,840000],["1989-12-26",7.6076,7.6076,7.4829,7.566,130800],["1989-12-27",7.566,7.6491,7.5244,7.6491,510800],["1989-12-28",7.6491,7.7323,7.6076,7.6907,677600],["1989-12-29",7.6907,7.7739,7.6076,7.6907,520400],["1990-01-02",7.7323,7.7323,7.566,7.7323,839200],["1990-01-03",7.7739,7.9401,7.7739,7.857,658000],["1990-01-04",7.857,8.0233,7.857,7.9401,1148400],["1990-01-05",7.9401,8.0233,7.8986,7.9817,414400],["1990-01-08",7.8986,7.9817,7.7739,7.8362,770800],["1990-01-09",7.8154,7.8986,7.7739,7.7739,602000],["1990-01-10",7.7739,7.857,7.6076,7.6076,738800],["1990-01-11",7.6907,7.7323,7.3166,7.3166,4134800],["1990-01-12",7.1919,7.2334,6.7969,6.9009,4424800],["1990-01-15",6.9424,6.9424,6.7761,6.8177,1728800],["1990-01-16",6.7346,7.0671,6.693,7.0048,2256800],["1990-01-17",7.0671,7.1087,6.7761,6.7969,672800],["1990-01-18",6.693,6.7761,6.6514,6.693,1188000],["1990-01-19",6.7761,6.8177,6.693,6.7138,736000],["1990-01-22",6.7346,6.7346,6.3604,6.402,1088000],["1990-01-23",6.4436,6.5683,6.3604,6.5267,1053200],["1990-01-24",6.3604,6.6514,6.2773,6.5683,1460000],["1990-01-25",6.693,6.693,6.5683,6.6099,1076400],["1990-01-26",6.6099,6.6514,6.5683,6.6514,1361200],["1990-01-29",6.6099,6.693,6.5267,6.5267,1201200],["1990-01-30",6.5267,6.5683,6.402,6.4851,1848000],["1990-01-31",6.5267,6.5683,6.4851,6.5475,738400],["1990-02-01",6.5683,6.6099,6.4436,6.4851,3755600],["1990-02-02",6.4436,6.6514,6.4436,6.6099,2730400],["1990-02-05",6.6099,6.6099,6.4851,6.4851,1164000],["1990-02-06",6.5683,6.6514,6.5267,6.5475,2242000],["1990-02-07",6.5267,6.5683,6.3604,6.402,2304000],["1990-02-08",6.402,6.4851,6.3604,6.3604,1482400],["1990-02-09",6.4436,6.4436,6.3189,6.402,941600],["1990-02-12",6.3189,6.402,6.2773,6.3604,1024400],["1990-02-13",6.3189,6.3604,6.111,6.1526,1512400],["1990-02-14",6.1526,6.2773,6.1526,6.2357,3671200],["1990-02-15",6.2357,6.3604,6.1941,6.3604,877200],["1990-02-16",6.3604,6.4436,6.3189,6.3604,661200],["1990-02-20",6.3604,6.402,6.2357,6.3189,715200],["1990-02-21",6.2357,6.5267,6.1526,6.4436,988800],["1990-02-22",6.4228,6.4851,6.3604,6.3604,1247200],["1990-02-23",6.3604,6.402,6.2773,6.2773,1093600],["1990-02-26",6.3189,6.402,6.3189,6.3604,987200],["1990-02-27",6.402,6.4851,6.3604,6.4436,914800],["1990-02-28",6.4851,6.4851,6.3604,6.3604,1212000],["1990-03-01",6.4436,6.5267,6.3604,6.4228,1227600],["1990-03-02",6.402,6.5683,6.402,6.5267,995200],["1990-03-05",6.4851,6.5267,6.3604,6.402,887200],["1990-03-06",6.4436,6.6514,6.402,6.6306,1578800],["1990-03-07",6.6514,6.6514,6.5267,6.5683,544000],["1990-03-08",6.6099,6.7761,6.5683,6.7346,1054800],["1990-03-09",6.7554,6.9424,6.7346,6.8593,1955200],["1990-03-12",6.8593,6.9424,6.8177,6.9009,703200],["1990-03-13",6.8593,6.9009,6.7761,6.7761,1664000],["1990-03-14",6.8177,6.8177,6.6514,6.8177,464000],["1990-03-15",6.7761,6.8801,6.7346,6.8593,1423200],["1990-03-16",6.8593,6.9009,6.7346,6.8177,2073600],["1990-03-19",6.8177,6.8593,6.7346,6.8177,1077600],["1990-03-20",6.8593,6.8593,6.693,6.8177,2209200],["1990-03-21",6.7346,6.8177,6.693,6.7346,1132000],["1990-03-22",6.5683,6.693,6.4228,6.693,3020400],["1990-03-23",6.6514,6.8177,6.6514,6.6514,2300000],["1990-03-26",6.7761,6.7761,6.6514,6.6514,1417600],["1990-03-27",6.6099,6.7761,6.6099,6.7346,1514000],["1990-03-28",6.7761,6.7761,6.4851,6.5267,2724800],["1990-03-29",6.4851,6.5683,6.402,6.5683,912800],["1990-03-30",6.6099,6.6099,6.3189,6.4436,1996800],["1990-04-02",6.2773,6.402,6.1941,6.3604,1993600],["1990-04-03",6.3604,6.3604,6.2357,6.2773,2556400],["1990-04-04",6.3189,6.3189,6.1941,6.2565,1036800],["1990-04-05",6.2773,6.3189,6.1526,6.2149,1163600],["1990-04-06",6.1941,6.2357,6.1526,6.1941,745200],["1990-04-09",6.1526,6.1941,5.9863,5.9863,1194800],["1990-04-10",6.0279,6.0279,5.7369,5.7784,3369600],["1990-04-11",5.7784,5.9031,5.7784,5.8408,1415600],["1990-04-12",5.9031,6.0694,5.82,6.0694,2156400],["1990-04-16",6.0694,6.3604,6.0694,6.3189,963600],["1990-04-17",6.2357,6.3604,6.1941,6.3189,565600],["1990-04-18",6.3604,6.4436,6.1526,6.2357,727600],["1990-04-19",6.1941,6.1941,6.0694,6.111,772800],["1990-04-20",6.111,6.1941,5.9863,5.9863,1165600],["1990-04-23",5.9863,5.9863,5.6953,5.7784,2245200],["1990-04-24",5.7784,5.7784,5.6537,5.7369,4610000],["1990-04-25",5.7369,5.9447,5.529,5.9031,4701600],["1990-04-26",5.9655,6.0279,5.8616,5.8616,1812800],["1990-04-27",5.9447,5.9447,5.5706,5.6537,942800],["1990-04-30",5.6121,5.7784,5.6121,5.6953,1498800],["1990-05-01",5.7369,5.7369,5.529,5.5914,849600],["1990-05-02",5.5706,5.6953,5.5706,5.6953,736000],["1990-05-03",5.7784,5.7784,5.6537,5.6953,1423200],["1990-05-04",5.6953,5.6953,5.4043,5.5706,4342400],["1990-05-07",5.6329,5.6537,5.4043,5.4874,3678800],["1990-05-08",5.4874,5.5706,5.4459,5.529,702400],["1990-05-09",5.529,5.6121,5.4459,5.529,1294800],["1990-05-10",5.529,5.529,5.4459,5.529,1178800],["1990-05-11",5.4874,5.5706,5.4874,5.5706,1576800],["1990-05-14",5.5706,5.6953,5.529,5.6121,3083200],["1990-05-15",5.6121,5.7784,5.6121,5.6953,1602400],["1990-05-16",5.6537,5.9655,5.6537,5.9239,2227600],["1990-05-17",6.0694,6.2357,5.9863,6.2357,1682000],["1990-05-18",6.2357,6.2773,6.111,6.2357,1376800],["1990-05-21",6.2357,6.5059,6.2357,6.4851,1322400],["1990-05-22",6.4851,6.5683,6.402,6.402,1930800],["1990-05-23",6.402,6.4436,6.1526,6.1941,1668800],["1990-05-24",6.1941,6.1941,5.9863,6.0279,2350800],["1990-05-25",5.9863,5.9863,5.8616,5.9239,2991600],["1990-05-29",5.9447,6.111,5.9031,6.111,1123200],["1990-05-30",6.111,6.402,6.111,6.3604,2590800],["1990-05-31",6.3604,6.4851,6.2773,6.3812,1750800],["1990-06-01",6.402,6.402,6.3189,6.3604,1045600],["1990-06-04",6.402,6.6099,6.2357,6.5267,2051600],["1990-06-05",6.4436,6.4851,6.111,6.111,2615600],["1990-06-06",6.111,6.2773,6.111,6.2357,899600],["1990-06-07",6.2773,6.3189,6.1318,6.1941,713600],["1990-06-08",6.1526,6.1941,6.0694,6.1526,1420800],["1990-06-11",6.0694,6.1941,6.0279,6.1941,439600],["1990-06-12",6.1941,6.2357,6.1526,6.1734,1474400],["1990-06-13",6.1526,6.2357,6.0694,6.111,978000],["1990-06-14",6.111,6.111,5.9863,6.111,559600],["1990-06-15",6.0694,6.1526,6.0279,6.111,930400],["1990-06-18",6.0694,6.1526,6.0694,6.0902,967600],["1990-06-19",6.111,6.2357,6.0694,6.1526,582400],["1990-06-20",6.2357,6.2357,6.0694,6.1318,570400],["1990-06-21",6.111,6.2357,5.9863,6.2357,848800],["1990-06-22",6.1941,6.2357,6.111,6.111,782800],["1990-06-25",6.111,6.5683,6.111,6.4436,2943600],["1990-06-26",6.5267,6.7346,6.4851,6.693,3039600],["1990-06-27",6.7346,6.9009,6.6514,6.9009,3430800],["1990-06-28",6.8593,6.9424,6.8593,6.9009,2169200],["1990-06-29",6.9424,6.984,6.8593,6.9009,1334800],["1990-07-02",6.8593,6.9009,6.8177,6.8177,1346800],["1990-07-03",6.8177,7.1087,6.8177,7.0256,1550800],["1990-07-05",7.0256,7.2334,7.0256,7.0671,1080400],["1990-07-06",7.1087,7.1503,6.984,7.1503,903600],["1990-07-09",7.1087,7.2334,7.0256,7.0879,1184400],["1990-07-10",7.1503,7.1503,6.9424,6.984,727200],["1990-07-11",7.0256,7.0256,6.9424,6.9424,718000],["1990-07-12",6.984,7.1087,6.984,7.0671,560000],["1990-07-13",7.0256,7.1919,7.0256,7.1711,1208400],["1990-07-16",7.1919,7.3166,7.1503,7.2334,455200],["1990-07-17",7.1919,7.2334,7.0256,7.0671,1184000],["1990-07-18",7.0671,7.1087,6.7761,6.8593,1314000],["1990-07-19",6.7761,6.9009,6.7761,6.9009,492000],["1990-07-20",6.9009,6.9009,6.693,6.7554,1214000],["1990-07-23",6.6514,6.693,6.5267,6.6099,1169200],["1990-07-24",6.6514,6.7346,6.4851,6.5683,1095600],["1990-07-25",6.6099,6.7346,6.5683,6.693,508400],["1990-07-26",6.6514,6.693,6.4436,6.4436,1734800],["1990-07-27",6.5267,6.5683,6.4436,6.5267,715200],["1990-07-30",6.4436,6.4851,6.3604,6.4851,989600],["1990-07-31",6.4436,6.693,6.4436,6.6514,906800],["1990-08-01",6.6099,6.693,6.5267,6.6099,1316800],["1990-08-02",6.402,6.4436,6.2773,6.3189,680000],["1990-08-03",6.2981,6.2981,5.9447,6.1526,1550400],["1990-08-06",6.111,6.111,5.8616,5.9447,793200],["1990-08-07",6.0694,6.111,5.6745,5.6953,1817200],["1990-08-08",5.6953,5.9031,5.6953,5.8824,680400],["1990-08-09",5.9031,6.2357,5.8616,6.2357,1156400],["1990-08-10",6.1941,6.1941,5.9031,5.9863,383200],["1990-08-13",5.9447,5.9447,5.82,5.8824,435200],["1990-08-14",5.9447,5.9863,5.9031,5.9031,142000],["1990-08-15",5.9863,6.0279,5.5706,5.5706,1226800],["1990-08-16",5.6121,5.7784,5.5706,5.5706,2365600],["1990-08-17",5.5706,5.6121,5.3211,5.4251,1499200],["1990-08-20",5.4459,5.4666,5.3627,5.4043,1374800],["1990-08-21",5.3211,5.3627,5.0301,5.1549,1666800],["1990-08-22",5.238,5.3627,5.1964,5.2796,842800],["1990-08-23",5.1549,5.3627,5.0301,5.238,979200],["1990-08-24",5.4874,5.5706,5.3627,5.4251,1394400],["1990-08-27",5.529,5.6953,5.529,5.6745,768800],["1990-08-28",5.5706,5.6953,5.4874,5.529,440800],["1990-08-29",5.4874,5.5706,5.4043,5.5498,336800],["1990-08-30",5.5706,5.5706,5.4043,5.4874,551600],["1990-08-31",5.4043,5.6121,5.3627,5.529,524800],["1990-09-04",5.4874,5.529,5.4043,5.4043,451200],["1990-09-05",5.4874,5.6121,5.4459,5.6121,563600],["1990-09-06",5.529,5.529,5.3627,5.3835,474400],["1990-09-07",5.3627,5.4874,5.2796,5.3211,701600],["1990-09-10",5.3627,5.4459,5.2796,5.2796,350000],["1990-09-11",5.2796,5.3627,5.238,5.238,478400],["1990-09-12",5.3211,5.3211,5.238,5.2796,1058000],["1990-09-13",5.3211,5.3211,5.1133,5.1964,2843600],["1990-09-14",5.1133,5.3004,5.1133,5.238,1141600],["1990-09-17",5.238,5.4459,5.238,5.3211,994800],["1990-09-18",5.2796,5.3419,5.238,5.2796,687200],["1990-09-19",5.3211,5.3211,5.238,5.238,419600],["1990-09-20",5.2796,5.2796,5.0717,5.0925,721600],["1990-09-21",5.1133,5.238,5.0717,5.1964,912800],["1990-09-24",5.1133,5.1964,4.8846,5.0094,1526000],["1990-09-25",5.0717,5.0717,4.7391,4.9054,2187600],["1990-09-26",4.947,4.947,4.6976,4.8639,548000],["1990-09-27",4.9054,4.9678,4.6976,4.7391,1592800],["1990-09-28",4.6976,4.8846,4.6144,4.8639,1839200],["1990-10-01",4.9054,5.1549,4.8223,5.1549,1723200],["1990-10-02",5.1964,5.2796,5.0717,5.0717,1316800],["1990-10-03",5.0717,5.238,5.0301,5.0301,287600],["1990-10-04",5.0301,5.1549,4.947,5.0717,544800],["1990-10-05",4.9886,5.1549,4.9054,5.0301,645600],["1990-10-08",5.0717,5.0717,4.7807,4.9054,1914800],["1990-10-09",4.7807,4.9054,4.7391,4.7807,2336800],["1990-10-10",4.7391,4.7391,4.5729,4.6144,1397200],["1990-10-11",4.656,4.656,4.4066,4.5313,2375200],["1990-10-12",4.6144,4.6144,4.4897,4.5729,1292800],["1990-10-15",4.6144,4.9054,4.4897,4.8223,1785600],["1990-10-16",4.9054,4.947,4.656,4.656,860800],["1990-10-17",4.7391,4.9054,4.656,4.8639,539600],["1990-10-18",4.8639,5.1133,4.8639,5.0925,940000],["1990-10-19",5.1549,5.3627,5.1549,5.3211,1119600],["1990-10-22",5.3211,5.4459,5.2796,5.4043,373200],["1990-10-23",5.3211,5.4043,5.2796,5.3627,426800],["1990-10-24",5.3627,5.4043,5.2796,5.3627,253600],["1990-10-25",5.3627,5.4043,5.2796,5.4043,354400],["1990-10-26",5.3211,5.3627,5.1549,5.1964,1234000],["1990-10-29",5.238,5.2796,5.0717,5.1341,343200],["1990-10-30",5.1133,5.3627,5.0717,5.2796,1440400],["1990-10-31",5.3627,5.3627,5.1549,5.1964,644800],["1990-11-01",5.1964,5.238,5.1549,5.238,82800],["1990-11-02",5.1549,5.4043,5.1549,5.4043,443600],["1990-11-05",5.3627,5.6121,5.3627,5.5706,370800],["1990-11-06",5.7784,5.8408,5.6121,5.6537,907200],["1990-11-07",5.6953,5.6953,5.529,5.529,537200],["1990-11-08",5.6121,5.7369,5.529,5.6953,446400],["1990-11-09",5.6953,5.9863,5.6953,5.9447,1208400],["1990-11-12",5.9863,6.0902,5.9031,6.0279,2207200],["1990-11-13",6.0694,6.0694,5.9447,5.9863,1122000],["1990-11-14",5.9863,5.9863,5.9031,5.9031,358400],["1990-11-15",5.9031,5.9863,5.8824,5.9031,535600],["1990-11-16",5.9447,5.9447,5.8616,5.8616,546800],["1990-11-19",5.9031,6.111,5.9031,6.0694,786000],["1990-11-20",6.0694,6.111,6.0694,6.0694,1387600],["1990-11-21",6.0694,6.2773,6.0279,6.2773,628800],["1990-11-23",6.2773,6.3189,6.1941,6.3189,416400],["1990-11-26",6.2773,6.402,6.2357,6.3604,746800],["1990-11-27",6.3604,6.5059,6.3604,6.402,1016800],["1990-11-28",6.4436,6.5267,6.2357,6.2357,758800],["1990-11-29",6.1941,6.3604,6.1526,6.2357,840000],["1990-11-30",6.1941,6.4436,6.1941,6.3604,546400],["1990-12-03",6.4436,6.4851,6.3604,6.402,607200],["1990-12-04",6.402,6.4436,6.3604,6.4436,346800],["1990-12-05",6.3604,6.5267,6.3604,6.4851,683200],["1990-12-06",6.5683,6.693,6.2981,6.3189,1681200],["1990-12-07",6.3189,6.4436,6.3189,6.4436,1243200],["1990-12-10",6.402,6.4436,6.3604,6.3604,506400],["1990-12-11",6.3604,6.402,6.2773,6.2773,904800],["1990-12-12",6.1941,6.402,6.0694,6.402,1305600],["1990-12-13",6.3604,6.5683,6.3604,6.5267,1068400],["1990-12-14",6.5267,6.5267,6.3604,6.3604,1064400],["1990-12-17",6.3189,6.3189,6.0694,6.1318,778800],["1990-12-18",6.111,6.2357,6.111,6.1941,492000],["1990-12-19",6.2357,6.4436,6.1526,6.4436,2760800],["1990-12-20",6.3604,6.5267,6.3604,6.4851,2431600],["1990-12-21",6.5683,6.6514,6.4851,6.5683,1874400],["1990-12-24",6.5683,6.6099,6.5683,6.5683,992000],["1990-12-26",6.5683,6.6514,6.5683,6.6099,206400],["1990-12-27",6.6099,6.693,6.5683,6.6722,1447200],["1990-12-28",6.693,6.693,6.5683,6.5683,712800],["1990-12-31",6.6514,6.6514,6.402,6.5267,2196000],["1991-01-02",6.4851,6.5267,6.4436,6.4436,1078000],["1991-01-03",6.4436,6.5267,6.3604,6.3604,1258800],["1991-01-04",6.3604,6.4851,6.3604,6.4436,1152000],["1991-01-07",6.402,6.4436,6.2773,6.2773,758000],["1991-01-08",6.3604,6.4851,6.3189,6.3604,1502000],["1991-01-09",6.4436,6.693,6.3604,6.402,2530000],["1991-01-10",6.402,6.4436,6.3812,6.4436,2976800],["1991-01-11",6.5683,6.8177,6.5267,6.7554,8741600],["1991-01-14",6.5683,6.6514,6.402,6.6099,2934000],["1991-01-15",6.4851,6.6099,6.4436,6.5683,1492000],["1991-01-16",6.5267,6.8593,6.5267,6.7761,3392400],["1991-01-17",7.1503,7.2334,6.984,7.1087,5076400],["1991-01-18",6.984,7.275,6.9424,7.275,4522800],["1991-01-21",7.1503,7.2958,7.1503,7.2334,2858400],["1991-01-22",7.1919,7.2334,7.0256,7.0879,1250000],["1991-01-23",7.0671,7.3997,7.0671,7.3166,1638000],["1991-01-24",7.3166,7.3997,7.2334,7.2958,2341600],["1991-01-25",7.275,7.3581,7.1919,7.275,1043200],["1991-01-28",7.1919,7.275,6.984,6.984,1367200],["1991-01-29",6.9009,7.1087,6.8593,7.1087,1682800],["1991-01-30",7.1087,7.3581,7.0464,7.275,1676400],["1991-01-31",7.3166,7.4205,7.275,7.3997,965200],["1991-02-01",7.3581,7.3997,7.2334,7.275,999600],["1991-02-04",7.3166,7.4829,7.275,7.4413,1159200],["1991-02-05",7.4829,7.7739,7.3997,7.6076,2685600],["1991-02-06",7.5244,7.6907,7.5244,7.6076,3462800],["1991-02-07",7.566,7.6491,7.2334,7.3789,2093600],["1991-02-08",7.3166,7.3997,7.2334,7.2542,2287200],["1991-02-11",7.275,7.5244,7.275,7.4829,2105600],["1991-02-12",7.4413,7.6491,7.3581,7.566,1650400],["1991-02-13",7.6076,7.7323,7.566,7.6076,1320000],["1991-02-14",7.6076,7.6907,7.1087,7.2542,4557200],["1991-02-15",7.3166,7.5244,7.3166,7.4829,3922800],["1991-02-19",7.4829,7.5244,7.4413,7.5244,2076000],["1991-02-20",7.4829,7.4829,7.1919,7.3166,1284800],["1991-02-21",7.3581,7.3581,7.0671,7.1919,2341200],["1991-02-22",7.1087,7.2334,6.9424,6.984,1220400],["1991-02-25",7.0256,7.0671,6.8177,6.8177,1708000],["1991-02-26",6.8177,6.8593,6.5683,6.6722,2153200],["1991-02-27",6.6099,6.7761,6.6099,6.6514,4442400],["1991-02-28",6.693,6.9009,6.6514,6.8801,4698800],["1991-03-01",6.8177,7.1087,6.7761,7.0671,1246400],["1991-03-04",7.0671,7.3581,7.0256,7.3166,1836400],["1991-03-05",7.3581,7.4829,7.275,7.3166,1494800],["1991-03-06",7.4413,7.4413,7.3166,7.3166,1279600],["1991-03-07",7.275,7.3166,7.1503,7.275,1380000],["1991-03-08",7.3997,7.4413,7.1919,7.1919,1466000],["1991-03-11",7.1503,7.2334,6.9424,7.0256,939200],["1991-03-12",7.0256,7.0256,6.8593,6.9009,703600],["1991-03-13",6.9424,7.1503,6.9009,7.1503,468800],["1991-03-14",7.2334,7.275,6.9009,7.0048,967600],["1991-03-15",7.0256,7.1087,6.9424,7.0879,1079600],["1991-03-18",7.0671,7.275,7.0256,7.1919,595600],["1991-03-19",7.1087,7.1919,7.0256,7.0671,480800],["1991-03-20",7.0671,7.3166,7.0671,7.3166,1147200],["1991-03-21",7.3581,7.4413,7.3166,7.4205,1394400],["1991-03-22",7.3581,7.5244,7.3166,7.4829,1357600],["1991-03-25",7.4829,7.6491,7.4829,7.566,856800],["1991-03-26",7.566,7.6491,7.4829,7.6491,1771600],["1991-03-27",7.6491,7.6491,7.4413,7.4829,1204800],["1991-03-28",7.5244,7.857,7.4413,7.7739,2252400],["1991-04-01",7.7739,7.8154,7.6491,7.6907,716000],["1991-04-02",7.8154,8.0649,7.7739,7.9401,4176800],["1991-04-03",8.0649,8.2104,7.9817,8.0649,5113200],["1991-04-04",8.0649,8.8963,8.0233,8.6469,7562400],["1991-04-05",8.6053,8.9794,8.6053,8.8131,4358000],["1991-04-08",8.7716,8.8131,8.5221,8.6469,1390000],["1991-04-09",8.6053,8.73,8.4806,8.4806,976400],["1991-04-10",8.4806,8.7716,8.4806,8.73,2561600],["1991-04-11",8.8131,8.8547,8.6884,8.8131,2491200],["1991-04-12",8.8963,8.9794,8.8547,8.8547,1499200],["1991-04-15",8.8547,8.9379,8.8131,8.9379,1507200],["1991-04-16",8.8963,9.3951,8.8547,9.3536,2212800],["1991-04-17",9.4783,9.7277,9.4367,9.6861,3950400],["1991-04-18",9.603,9.6446,9.3536,9.3536,1569600],["1991-04-19",9.3536,9.3951,9.1457,9.2289,1804000],["1991-04-22",9.2289,9.2289,8.9379,8.9794,1336800],["1991-04-23",9.0626,9.1873,8.9379,9.021,1083200],["1991-04-24",8.9586,9.1873,8.9379,9.0626,617200],["1991-04-25",8.9794,9.0626,8.7716,8.8131,1951600],["1991-04-26",8.7716,8.8131,8.6053,8.6884,912800],["1991-04-29",8.73,8.73,8.3974,8.3974,1165600],["1991-04-30",8.3559,8.8131,8.3143,8.4806,2650000],["1991-05-01",8.4806,8.7924,8.3974,8.6884,1908000],["1991-05-02",8.6884,8.7716,8.5637,8.6469,988000],["1991-05-03",8.5637,8.7716,8.439,8.73,1042800],["1991-05-06",8.73,8.8547,8.6469,8.8131,746800],["1991-05-07",8.8963,9.0626,8.8547,8.8547,1471200],["1991-05-08",8.8963,8.8963,8.73,8.8131,716400],["1991-05-09",8.8131,9.1457,8.7716,9.0418,851600],["1991-05-10",9.2289,9.2704,8.73,8.8547,1708400],["1991-05-13",8.8963,8.8963,8.6053,8.73,1212400],["1991-05-14",8.6469,8.73,8.6053,8.6469,1487200],["1991-05-15",8.5637,8.6053,8.1896,8.3143,1374000],["1991-05-16",8.2727,8.439,8.2727,8.3351,2309200],["1991-05-17",8.3559,8.3974,8.3143,8.3559,835600],["1991-05-20",8.3143,8.4182,8.3143,8.3974,1030000],["1991-05-21",8.3974,8.6884,8.3974,8.6469,679200],["1991-05-22",8.6469,9.2289,8.6469,9.1665,3150000],["1991-05-23",9.1873,9.1873,9.0626,9.0834,1751600],["1991-05-24",9.1041,9.1873,9.1041,9.1665,1211600],["1991-05-28",9.1457,9.5199,9.1457,9.4783,1344400],["1991-05-29",9.603,9.7277,9.5199,9.5614,2232000],["1991-05-30",9.5199,9.603,9.2704,9.3951,1587200],["1991-05-31",9.3536,9.3951,9.0418,9.2289,1987200],["1991-06-03",9.2289,9.2289,9.1041,9.1041,380800],["1991-06-04",9.1041,9.1873,8.9794,9.1665,795200],["1991-06-05",9.1873,9.1873,9.021,9.0418,879200],["1991-06-06",9.1041,9.1873,9.021,9.1873,1767600],["1991-06-07",9.1457,9.1457,8.8963,8.8963,840800],["1991-06-10",8.9794,8.9794,8.7716,8.7716,765200],["1991-06-11",8.8963,8.8963,8.8131,8.8963,824000],["1991-06-12",8.73,8.8131,8.6884,8.7716,974400],["1991-06-13",8.73,8.73,8.6469,8.7092,643200],["1991-06-14",8.73,8.9379,8.6884,8.9379,2151200],["1991-06-17",8.9379,9.1457,8.8547,9.0418,1907200],["1991-06-18",8.9379,9.0626,8.8963,9.021,864400],["1991-06-19",8.8963,9.1041,8.8547,9.1041,968800],["1991-06-20",9.021,9.1873,8.9794,9.1873,1400400],["1991-06-21",9.2704,9.2704,9.1457,9.2704,1638400],["1991-06-24",9.1873,9.1873,8.8963,8.8963,856000],["1991-06-25",8.9379,9.021,8.5637,8.6469,1445600],["1991-06-26",8.73,8.8131,8.5637,8.73,1321200],["1991-06-27",8.8547,9.1041,8.8131,9.0418,846800],["1991-06-28",9.021,9.1041,8.8963,8.9794,764400],["1991-07-01",8.9379,9.021,8.8963,8.9794,782400],["1991-07-02",9.021,9.1041,8.9379,8.9794,569600],["1991-07-03",8.9379,8.9794,8.8547,8.9379,483200],["1991-07-05",8.8547,8.9794,8.8547,8.9586,110000],["1991-07-08",8.9379,9.3536,8.8547,9.2704,1776800],["1991-07-09",9.312,9.3536,8.9379,9.021,1626000],["1991-07-10",9.1041,9.2289,8.9794,9.0626,1909600],["1991-07-11",9.1457,9.1457,9.021,9.1457,862000],["1991-07-12",9.1457,9.2289,9.021,9.1041,774400],["1991-07-15",9.0626,9.1041,8.9794,9.0626,548000],["1991-07-16",9.1041,9.1041,8.9379,9.021,775600],["1991-07-17",8.9794,8.9794,8.8547,8.8755,717200],["1991-07-18",8.8547,8.9379,8.8131,8.8963,810000],["1991-07-19",8.8963,8.8963,8.8131,8.8131,608000],["1991-07-22",8.8963,8.8963,8.7716,8.7716,350400],["1991-07-23",8.8547,8.8547,8.439,8.439,1600000],["1991-07-24",8.4806,8.5221,8.3143,8.3974,1968800],["1991-07-25",8.5221,8.6053,8.3559,8.5637,834800],["1991-07-26",8.6053,8.6884,8.5637,8.6884,316000],["1991-07-29",8.6884,8.8339,8.6469,8.7716,246000],["1991-07-30",8.8131,9.021,8.8131,9.021,702800],["1991-07-31",8.9794,9.1457,8.9379,9.0626,778400],["1991-08-01",9.0626,9.1873,8.8963,8.9379,1013200],["1991-08-02",9.0626,9.0626,8.6469,8.7092,1441200],["1991-08-05",8.6884,8.8547,8.6884,8.6884,970400],["1991-08-06",8.8131,8.9379,8.73,8.8963,1080800],["1991-08-07",8.9379,8.9794,8.73,8.73,1050800],["1991-08-08",8.8131,9.2289,8.8131,9.1457,2648800],["1991-08-09",9.1457,9.312,9.0626,9.312,1596400],["1991-08-12",9.3536,9.6861,9.2704,9.6446,3940800],["1991-08-13",9.6861,10.1434,9.6446,9.9771,3984000],["1991-08-14",10.0187,10.6423,10.0187,10.3929,4947200],["1991-08-15",10.4344,10.4344,10.0603,10.2266,2635600],["1991-08-16",10.3097,10.3097,10.185,10.2681,1662400],["1991-08-19",9.9771,10.1434,9.7277,10.0187,1942800],["1991-08-20",10.1434,10.2266,9.9771,9.9979,1143200],["1991-08-21",10.1434,10.3513,10.1434,10.3097,1599200],["1991-08-22",10.3097,10.4344,10.185,10.2474,1716800],["1991-08-23",10.185,10.3513,10.1434,10.2681,968400],["1991-08-26",10.2889,10.3929,10.185,10.3513,899600],["1991-08-27",10.3513,10.4344,10.3097,10.4136,708800],["1991-08-28",10.3513,10.6839,10.3513,10.6007,2058400],["1991-08-29",10.7254,10.8501,10.3513,10.6423,2010000],["1991-08-30",10.6007,10.6839,10.5591,10.5591,556000],["1991-09-03",10.6631,10.767,10.5591,10.6423,2579600],["1991-09-04",10.6007,10.6423,10.3513,10.3929,1282000],["1991-09-05",10.5176,10.5176,10.3097,10.3721,1073600],["1991-09-06",10.3097,10.3929,10.1434,10.1434,1257200],["1991-09-09",10.1434,10.2681,10.1019,10.2266,261600],["1991-09-10",10.1019,10.2266,9.7693,9.894,2522400],["1991-09-11",10.0187,10.1019,9.8524,9.8732,998000],["1991-09-12",10.0603,10.0603,9.9356,9.9356,1320400],["1991-09-13",9.9771,9.9771,9.7277,9.7277,1301200],["1991-09-16",9.7277,9.894,9.6861,9.894,1657200],["1991-09-17",9.8524,9.894,9.5614,9.6861,1476800],["1991-09-18",9.603,9.8524,9.5614,9.8316,1543600],["1991-09-19",9.894,9.894,9.6446,9.6446,1189600],["1991-09-20",9.6861,9.7693,9.5614,9.7277,666000],["1991-09-23",9.603,9.894,9.5614,9.7277,2355200],["1991-09-24",9.7693,9.8524,9.603,9.7693,1910800],["1991-09-25",9.9356,10.1019,9.8524,9.9771,1412000],["1991-09-26",9.9356,9.9356,9.8109,9.8524,1337200],["1991-09-27",9.894,10.0603,9.894,10.0603,1355200],["1991-09-30",10.0603,10.0603,9.894,10.0187,878400],["1991-10-01",10.0187,10.0603,9.9356,10.0187,904400],["1991-10-02",9.9771,10.0187,9.8524,9.8524,347200],["1991-10-03",9.8524,9.894,9.603,9.6238,1397200],["1991-10-04",9.603,9.6861,9.5199,9.5199,934000],["1991-10-07",9.4783,9.4783,9.3536,9.3951,1158800],["1991-10-08",9.3536,9.5614,9.312,9.5199,1583200],["1991-10-09",9.312,9.4367,9.0626,9.1457,2309600],["1991-10-10",9.1873,9.4783,9.1457,9.3951,2029600],["1991-10-11",9.4367,9.5614,9.3951,9.5199,958000],["1991-10-14",9.4367,9.8109,9.4367,9.8109,1496800],["1991-10-15",9.894,10.0603,9.8109,10.0187,1079200],["1991-10-16",10.0187,10.3097,9.9771,10.2681,1173200],["1991-10-17",10.2266,10.2266,9.894,9.9356,1582000],["1991-10-18",10.0187,10.2266,9.9771,10.1434,1434000],["1991-10-21",10.185,10.185,10.0187,10.0603,1362400],["1991-10-22",10.1019,10.185,9.9771,10.0187,1974400],["1991-10-23",9.9771,10.0603,9.5199,9.603,3321200],["1991-10-24",9.603,9.6861,9.312,9.4575,2081600],["1991-10-25",9.5199,9.5199,9.312,9.4367,1416800],["1991-10-28",9.5199,9.6446,9.4367,9.6446,878400],["1991-10-29",9.7277,9.9356,9.6446,9.9356,1192000],["1991-10-30",9.9771,10.0811,9.7693,10.0395,3147200],["1991-10-31",10.0603,10.0603,9.8524,9.894,1407600],["1991-11-01",9.9771,9.9771,9.5199,9.603,1491200],["1991-11-04",9.5199,9.6446,9.3951,9.4783,1796800],["1991-11-05",9.5199,9.5199,9.312,9.3951,1405200],["1991-11-06",9.5614,9.603,9.3536,9.5199,1659600],["1991-11-07",9.603,9.894,9.5614,9.8524,2634000],["1991-11-08",9.894,9.9771,9.8109,9.894,1055200],["1991-11-11",9.894,9.9771,9.8524,9.894,386000],["1991-11-12",9.894,10.0603,9.894,9.9979,1049200],["1991-11-13",9.9356,10.185,9.894,10.1019,1390800],["1991-11-14",10.1434,10.2681,9.8524,9.9771,1328000],["1991-11-15",9.894,9.894,9.3951,9.3951,1455600],["1991-11-18",9.3951,9.4783,9.3536,9.4783,1216800],["1991-11-19",9.3951,9.3951,8.9379,9.1873,2702800],["1991-11-20",9.1873,9.4367,9.1457,9.4367,2012800],["1991-11-21",9.3536,9.4367,9.2704,9.312,890800],["1991-11-22",9.2704,9.4783,9.1873,9.4367,992000],["1991-11-25",9.3951,9.4783,9.2704,9.312,1871200],["1991-11-26",9.4367,9.4367,9.021,9.2704,1925600],["1991-11-27",9.2289,9.3536,9.2289,9.2704,682400],["1991-11-29",9.2289,9.312,9.2289,9.2704,224800],["1991-12-02",9.1457,9.2704,9.1041,9.2704,1998400],["1991-12-03",9.2289,9.312,9.1457,9.2289,1558000],["1991-12-04",9.2289,9.2289,8.8547,8.9379,1899600],["1991-12-05",8.8131,8.9379,8.6469,8.6884,2682800],["1991-12-06",8.5637,8.8131,8.5221,8.6884,2930800],["1991-12-09",8.73,8.8547,8.6053,8.6469,2284000],["1991-12-10",8.6884,8.8547,8.6469,8.73,964400],["1991-12-11",8.8131,8.8963,8.2727,8.3974,2558000],["1991-12-12",8.4806,8.5637,8.439,8.4806,2366400],["1991-12-13",8.6053,8.8339,8.6053,8.6884,1577600],["1991-12-16",8.6884,8.8131,8.6469,8.6884,1700800],["1991-12-17",8.73,8.7716,8.5637,8.5637,2436400],["1991-12-18",8.5637,8.5637,7.9401,8.0649,4051600],["1991-12-19",7.9401,7.9817,7.275,7.3166,10818400],["1991-12-20",7.4829,7.7323,7.4413,7.6491,5289600],["1991-12-23",7.6907,7.7323,7.5244,7.6907,2350400],["1991-12-24",7.6076,7.8154,7.6076,7.7323,2021200],["1991-12-26",7.8154,7.8154,7.6076,7.8154,1936400],["1991-12-27",7.7323,7.857,7.6907,7.7739,2367600],["1991-12-30",7.857,8.2727,7.8154,8.2311,5617600],["1991-12-31",8.2727,8.6884,8.2727,8.3559,6741200],["1992-01-02",8.1896,8.3143,8.1064,8.3143,2048400],["1992-01-03",8.3559,8.439,8.0649,8.148,1314400],["1992-01-06",8.1896,8.3143,8.0233,8.1688,1950400],["1992-01-07",8.1896,8.1896,8.0233,8.0233,1724000],["1992-01-08",8.0649,8.0649,7.8154,7.9401,2656000],["1992-01-09",7.9401,8.3974,7.8986,8.3143,2305600],["1992-01-10",8.2727,8.3143,8.0649,8.1896,1602000],["1992-01-13",8.1064,8.148,7.8986,8.1064,2027600],["1992-01-14",8.0649,8.1064,7.5036,7.8154,8113600],["1992-01-15",7.8986,8.0233,7.7323,7.9817,5104800],["1992-01-16",8.0649,8.2311,7.9401,8.148,5572800],["1992-01-17",8.148,8.1896,8.0233,8.0649,1331200],["1992-01-20",8.1064,8.1064,7.6907,7.7739,4028000],["1992-01-21",7.6907,7.8154,7.4413,7.4413,4607200],["1992-01-22",7.4829,7.7323,7.4413,7.7323,3228400],["1992-01-23",7.7739,7.8154,7.566,7.6076,1674000],["1992-01-24",7.6076,7.7739,7.5244,7.7115,1743200],["1992-01-27",7.6491,7.8986,7.6491,7.8154,830400],["1992-01-28",7.9817,7.9817,7.857,7.857,1505600],["1992-01-29",7.8986,7.9401,7.8154,7.857,1638800],["1992-01-30",7.857,7.8986,7.7739,7.8154,567600],["1992-01-31",7.857,7.857,7.4413,7.6076,2767600],["1992-02-03",7.5244,7.8986,7.5244,7.857,1260800],["1992-02-04",7.9401,8.0233,7.857,8.0233,2860400],["1992-02-05",8.0233,8.3974,7.9401,8.148,2790000],["1992-02-06",8.1688,8.2727,8.1064,8.1896,1816800],["1992-02-07",8.2311,8.2311,8.0233,8.0233,1269600],["1992-02-10",8.0233,8.0649,7.7739,7.8986,1321200],["1992-02-11",7.8986,8.0649,7.8154,8.0233,615600],["1992-02-12",8.148,8.1896,8.0233,8.1064,1020800],["1992-02-13",8.1064,8.3143,8.0649,8.1896,2575200],["1992-02-14",8.148,8.3559,8.1064,8.3143,1480800],["1992-02-18",8.3559,8.6469,8.3143,8.439,3579200],["1992-02-19",8.3974,8.5221,8.3559,8.4182,2376800],["1992-02-20",8.439,8.5637,8.3974,8.5221,2368400],["1992-02-21",8.5221,8.6053,8.439,8.6053,2600000],["1992-02-24",8.5221,8.6053,8.439,8.439,1550400],["1992-02-25",8.4806,8.6884,8.3974,8.6676,2115600],["1992-02-26",8.6884,8.7716,8.6884,8.7716,750800],["1992-02-27",8.8131,9.0626,8.8131,9.021,2136400],["1992-02-28",9.021,9.1457,8.9379,8.9794,1675200],["1992-03-02",8.9794,8.9794,8.8547,8.9379,1300000],["1992-03-03",8.8963,8.9794,8.73,8.8131,1672800],["1992-03-04",8.8131,8.8547,8.6884,8.7092,1130400],["1992-03-05",8.73,8.7716,8.5221,8.5637,836400],["1992-03-06",8.6469,8.6469,8.3974,8.3974,479200],["1992-03-09",8.3974,8.439,8.148,8.148,1243600],["1992-03-10",8.2311,8.2727,8.0233,8.1064,2253200],["1992-03-11",8.1064,8.1064,7.857,8.1064,2708400],["1992-03-12",8.0649,8.3559,8.0233,8.1896,1018000],["1992-03-13",8.2311,8.2727,8.0649,8.1896,700800],["1992-03-16",8.1896,8.1896,7.9817,7.9817,1374800],["1992-03-17",8.148,8.2727,8.0649,8.1896,588000],["1992-03-18",8.2727,8.2727,8.1064,8.1272,582400],["1992-03-19",8.1064,8.2311,8.1064,8.1896,586800],["1992-03-20",8.148,8.2311,8.1064,8.1064,1272800],["1992-03-23",8.1064,8.1064,7.9817,7.9817,1096400],["1992-03-24",8.0233,8.0649,7.8986,7.9609,1284000],["1992-03-25",7.9401,8.0649,7.9401,7.9817,1000400],["1992-03-26",8.1064,8.1064,7.7323,7.8154,1084800],["1992-03-27",7.857,7.8986,7.7323,7.7739,1579200],["1992-03-30",7.857,7.857,7.6076,7.8154,880400],["1992-03-31",7.8154,7.9817,7.7323,7.8154,1110000],["1992-04-01",7.6907,7.7323,7.6076,7.6076,666400],["1992-04-02",6.4851,6.9632,5.7369,5.82,21799200],["1992-04-03",5.9447,5.9863,5.1964,5.3627,20746000],["1992-04-06",5.4874,5.9447,5.4459,5.8616,11365200],["1992-04-07",5.9863,6.0694,5.7369,5.82,5891600],["1992-04-08",5.7369,5.9031,5.6953,5.7369,6052800],["1992-04-09",5.7369,5.82,5.6537,5.7369,1914000],["1992-04-10",5.82,5.82,5.6953,5.6953,2404400],["1992-04-13",5.6953,5.7784,5.6329,5.6953,6010800],["1992-04-14",5.6537,5.7369,5.3211,5.4874,7622800],["1992-04-15",5.5706,5.6537,5.4459,5.529,2473600],["1992-04-16",5.529,5.6121,5.3835,5.4043,1718000],["1992-04-20",5.4459,5.5706,5.2796,5.3627,2146000],["1992-04-21",5.3627,5.4459,5.1964,5.238,3583200],["1992-04-22",5.2796,5.4043,5.1964,5.3627,922400],["1992-04-23",5.4043,5.4043,5.238,5.3211,4074000],["1992-04-24",5.3211,5.3211,5.1133,5.1549,1199200],["1992-04-27",5.1549,5.2796,5.1133,5.1133,2874800],["1992-04-28",5.1133,5.1549,4.947,4.9886,2153200],["1992-04-29",4.9886,5.1133,4.9054,5.0717,3884400],["1992-04-30",5.1133,5.1549,5.0301,5.0717,1725600],["1992-05-01",5.1133,5.1549,4.9886,5.0301,1724400],["1992-05-04",4.9886,5.1964,4.9886,5.1133,1758400],["1992-05-05",5.1964,5.4459,5.1549,5.3419,2644800],["1992-05-06",5.4459,5.6121,5.3627,5.529,1450000],["1992-05-07",5.529,5.5706,5.3627,5.4251,1706400],["1992-05-08",5.4459,5.4874,5.3627,5.4251,1839200],["1992-05-11",5.4459,5.5706,5.4043,5.5706,728400],["1992-05-12",5.529,5.7369,5.4874,5.6953,2922000],["1992-05-13",5.7369,5.7784,5.5706,5.6537,1870800],["1992-05-14",5.6537,5.6537,5.4874,5.5706,1990000],["1992-05-15",5.5706,5.6537,5.4459,5.4459,1979200],["1992-05-18",5.529,5.6121,5.4459,5.5498,342000],["1992-05-19",5.529,5.6537,5.529,5.6537,722000],["1992-05-20",5.6537,5.6537,5.5706,5.6121,582800],["1992-05-21",5.6537,5.6537,5.529,5.6121,833600],["1992-05-22",5.6121,5.6121,5.529,5.6121,1651600],["1992-05-26",5.529,5.7369,5.4874,5.6329,1586000],["1992-05-27",5.5706,5.6953,5.529,5.529,678000],["1992-05-28",5.5706,5.6953,5.529,5.6745,1464400],["1992-05-29",5.7369,5.7369,5.6121,5.6121,1071600],["1992-06-01",5.6537,5.6537,5.529,5.6121,1638800],["1992-06-02",5.6121,5.6537,5.5706,5.6537,738800],["1992-06-03",5.5914,5.7369,5.5498,5.6121,1038000],["1992-06-04",5.6537,5.7992,5.5706,5.6537,1148000],["1992-06-05",5.529,5.6121,5.4874,5.5706,2387600],["1992-06-08",5.5706,5.5706,5.4874,5.529,1283200],["1992-06-09",5.5706,5.6121,5.4043,5.4251,4179200],["1992-06-10",5.4874,5.4874,5.3211,5.4043,1627600],["1992-06-11",5.3627,5.4459,5.3627,5.4459,1448000],["1992-06-12",5.4459,5.529,5.4043,5.529,1840400],["1992-06-15",5.529,5.529,5.4459,5.529,357200],["1992-06-16",5.4459,5.529,5.4459,5.4459,510000],["1992-06-17",5.4874,5.529,5.4043,5.4874,1364000],["1992-06-18",5.4874,5.4874,5.3211,5.3835,2004400],["1992-06-19",5.3627,5.4459,5.3627,5.4459,950800],["1992-06-22",5.4043,5.4043,5.3211,5.3211,293200],["1992-06-23",5.3627,5.4459,5.3627,5.3627,430000],["1992-06-24",5.3627,5.529,5.3627,5.4874,733600],["1992-06-25",5.6121,5.6953,5.3211,5.4459,4956000],["1992-06-26",5.4459,5.4459,5.3627,5.4251,1132400],["1992-06-29",5.4874,5.529,5.4043,5.529,1178000],["1992-06-30",5.4874,5.5706,5.4459,5.4874,1532000],["1992-07-01",5.4874,5.7784,5.4874,5.7369,1140800],["1992-07-02",5.7784,5.82,5.6953,5.7784,1125600],["1992-07-06",5.7784,5.7784,5.5706,5.6537,864000],["1992-07-07",5.5706,5.6953,5.4874,5.4874,2408400],["1992-07-08",5.4874,5.5706,5.4459,5.529,3123600],["1992-07-09",5.4459,5.529,5.4459,5.529,412000],["1992-07-10",5.6953,5.6953,5.4459,5.4666,1689600],["1992-07-13",5.4459,5.5706,5.4459,5.4874,2504000],["1992-07-14",5.4874,5.4874,5.4043,5.4874,2159600],["1992-07-15",5.4874,5.4874,5.3627,5.3627,1319200],["1992-07-16",5.3627,5.4459,5.3627,5.4043,1514800],["1992-07-17",5.3211,5.4043,5.3211,5.3627,2421200],["1992-07-20",5.3627,5.3627,5.2796,5.2796,1688000],["1992-07-21",5.3627,5.4874,5.2796,5.4666,924000],["1992-07-22",5.4043,5.4459,5.3627,5.4459,237200],["1992-07-23",5.3627,5.4459,5.3627,5.3627,689200],["1992-07-24",5.4459,5.4874,5.3627,5.4874,352400],["1992-07-27",5.4043,5.5706,5.4043,5.4874,197600],["1992-07-28",5.4874,5.6121,5.4459,5.5706,265600],["1992-07-29",5.6121,5.6953,5.529,5.6537,746800],["1992-07-30",5.6537,5.7784,5.6121,5.6953,1293200],["1992-07-31",5.6953,5.7784,5.6537,5.6537,409200],["1992-08-03",5.7369,5.7369,5.6121,5.6121,111200],["1992-08-04",5.7369,5.7369,5.5914,5.6953,804000],["1992-08-05",5.6537,5.6953,5.5706,5.5706,931200],["1992-08-06",5.5706,5.6537,5.5706,5.5914,422000],["1992-08-07",5.6121,5.6537,5.5706,5.5914,216000],["1992-08-10",5.5706,5.6537,5.5706,5.6537,1048000],["1992-08-11",5.5706,5.6537,5.5706,5.6537,154400],["1992-08-12",5.5706,5.6537,5.5706,5.5914,197600],["1992-08-13",5.6121,5.6537,5.5706,5.5706,626000],["1992-08-14",5.6537,5.6537,5.5706,5.5706,551600],["1992-08-17",5.5706,5.6537,5.5706,5.6121,230000],["1992-08-18",5.6537,5.6953,5.5706,5.6121,1176400],["1992-08-19",5.6121,5.6953,5.5706,5.5706,454400],["1992-08-20",5.5706,5.6537,5.5706,5.6121,1417600],["1992-08-21",5.5706,5.6121,5.4874,5.529,1080800],["1992-08-24",5.4874,5.5706,5.4459,5.4874,979600],["1992-08-25",5.4043,5.4874,5.4043,5.4043,903600],["1992-08-26",5.4874,5.5498,5.4043,5.4874,397600],["1992-08-27",5.529,5.5498,5.4459,5.529,568400],["1992-08-28",5.4874,5.5706,5.4043,5.4874,798800],["1992-08-31",5.4043,5.4874,5.0717,5.1133,1736000],["1992-09-01",5.0301,5.1133,4.947,5.0301,4070400],["1992-09-02",5.0301,5.1549,4.9886,5.1549,1774800],["1992-09-03",5.1133,5.1964,5.0717,5.0717,1646400],["1992-09-04",5.0717,5.1549,5.0301,5.1133,1262800],["1992-09-08",5.1549,5.1549,5.0301,5.0717,1932800],["1992-09-09",5.0301,5.3211,5.0301,5.3211,1028800],["1992-09-10",5.3211,5.3627,5.1964,5.3627,660400],["1992-09-11",5.2796,5.3627,5.1964,5.2588,979200],["1992-09-14",5.3211,5.3419,5.1964,5.238,1020000],["1992-09-15",5.1964,5.238,5.1133,5.1549,1569600],["1992-09-16",5.1549,5.238,5.1133,5.1756,1004400],["1992-09-17",5.1549,5.238,5.1549,5.1549,237200],["1992-09-18",5.1964,5.1964,5.1549,5.1549,869600],["1992-09-21",5.1549,5.1964,5.1133,5.1549,878400],["1992-09-22",5.238,5.238,5.1549,5.1756,520400],["1992-09-23",5.1549,5.1964,5.1133,5.1756,535200],["1992-09-24",5.1549,5.1964,5.1549,5.1549,372800],["1992-09-25",5.1549,5.1964,5.0301,5.0717,1564400],["1992-09-28",5.0717,5.1133,5.0301,5.1133,1034000],["1992-09-29",5.1549,5.2796,5.1549,5.2796,1548800],["1992-09-30",5.1964,5.3211,5.1964,5.3211,1197600],["1992-10-01",5.238,5.3211,5.1964,5.2172,1189600],["1992-10-02",5.2796,5.2796,5.1549,5.2172,508800],["1992-10-05",5.1549,5.238,5.1549,5.2172,1055200],["1992-10-06",5.238,5.4043,5.1549,5.3835,1066000],["1992-10-07",5.3627,5.529,5.3627,5.4043,1090000],["1992-10-08",5.4459,5.529,5.4459,5.4459,620400],["1992-10-09",5.529,5.529,5.4043,5.4043,469200],["1992-10-12",5.4043,5.4874,5.4043,5.4459,442000],["1992-10-13",5.4459,5.4874,5.4043,5.4459,693600],["1992-10-14",5.4874,5.4874,5.4043,5.4459,447600],["1992-10-15",5.4043,5.4459,5.4043,5.4459,903200],["1992-10-16",5.4043,5.4874,5.4043,5.4666,824800],["1992-10-19",5.4043,5.6953,5.4043,5.6953,1004400],["1992-10-20",5.6953,6.0279,5.6537,5.9863,2258400],["1992-10-21",6.0694,6.1526,6.0279,6.0279,1664400],["1992-10-22",6.111,6.111,5.9447,6.0279,881600],["1992-10-23",5.9447,6.0279,5.9447,5.9447,495200],["1992-10-26",5.9447,6.0279,5.9447,5.9863,574400],["1992-10-27",5.9863,6.0279,5.82,5.9031,1908400],["1992-10-28",5.82,6.0279,5.82,6.0279,967200],["1992-10-29",6.0279,6.0279,5.9031,5.9655,608000],["1992-10-30",5.9031,5.9447,5.82,5.8616,997200],["1992-11-02",5.82,5.9031,5.7784,5.9031,1898400],["1992-11-03",5.8616,5.9031,5.82,5.8616,569200],["1992-11-04",5.9031,6.111,5.82,6.0694,1852400],["1992-11-05",6.0694,6.3604,6.0279,6.1941,3386800],["1992-11-06",6.2773,7.4829,6.1941,7.275,13580800],["1992-11-09",7.3166,7.3997,6.7346,6.9009,9688800],["1992-11-10",6.9009,6.9009,6.6514,6.8177,3160000],["1992-11-11",6.8593,6.9009,6.6099,6.7346,2178800],["1992-11-12",6.8177,6.9009,6.6514,6.693,2219600],["1992-11-13",6.7761,6.7761,6.4851,6.5267,2320400],["1992-11-16",6.4851,6.5683,6.3604,6.5267,2288000],["1992-11-17",6.5683,6.7761,6.5267,6.7346,5252800],["1992-11-18",6.7761,7.3997,6.693,7.0671,8175600],["1992-11-19",7.0256,7.1087,6.8593,6.9009,2871200],["1992-11-20",6.9424,7.0671,6.7346,6.9424,2700000],["1992-11-23",6.9424,6.9424,6.7346,6.8593,835200],["1992-11-24",6.7761,6.8593,6.6514,6.7969,1317600],["1992-11-25",6.7761,6.8593,6.5683,6.5891,1614400],["1992-11-27",6.5683,6.7346,6.5683,6.6722,1047200],["1992-11-30",6.7346,6.7761,6.3604,6.4851,2768800],["1992-12-01",6.5267,6.5267,6.3189,6.402,1541600],["1992-12-02",6.4436,6.7761,6.3604,6.7346,6073600],["1992-12-03",6.7761,6.9009,6.6099,6.693,2729200],["1992-12-04",6.693,6.693,6.4851,6.5683,2017200],["1992-12-07",6.5683,6.5683,6.402,6.5267,1752000],["1992-12-08",6.5267,6.6099,6.4436,6.5683,1163600],["1992-12-09",6.5683,6.7346,6.4436,6.4436,1978400],["1992-12-10",6.402,6.5059,6.3189,6.5059,1931600],["1992-12-11",6.4851,6.6514,6.402,6.6099,1021200],["1992-12-14",6.5683,6.6514,6.4851,6.5267,624000],["1992-12-15",6.5267,6.5683,6.3189,6.402,1059200],["1992-12-16",6.4228,6.4851,6.0694,6.2357,2858400],["1992-12-17",6.2773,6.2773,6.0279,6.1526,2090000],["1992-12-18",6.1941,6.2773,6.111,6.1941,1610000],["1992-12-21",6.2357,6.2357,6.0694,6.0902,748400],["1992-12-22",6.0279,6.0279,5.5706,5.9031,4305600],["1992-12-23",5.9031,5.9447,5.7784,5.8616,1674400],["1992-12-24",5.9447,6.0694,5.8616,6.0486,726400],["1992-12-28",6.0694,6.0694,5.8824,5.9031,939200],["1992-12-29",5.9447,6.0279,5.8616,5.9863,1235600],["1992-12-30",6.0279,6.0279,5.9447,6.0071,593600],["1992-12-31",6.0279,6.0694,5.9863,6.0279,1016000],["1993-01-04",6.1941,6.1941,5.9863,6.0071,1037600],["1993-01-05",6.0279,6.0279,5.9031,5.9447,898000],["1993-01-06",5.9863,6.0279,5.9031,5.9447,1528400],["1993-01-07",6.0279,6.402,5.9863,6.2357,4434400],["1993-01-08",6.2357,6.5683,6.1526,6.402,4591600],["1993-01-11",6.402,6.4436,6.3604,6.402,785200],["1993-01-12",6.3604,6.402,6.1941,6.3189,1561600],["1993-01-13",6.3189,6.3189,6.1941,6.2773,342400],["1993-01-14",6.402,6.402,6.0694,6.3604,2188000],["1993-01-15",6.1941,6.3189,6.1526,6.3189,1088400],["1993-01-18",6.2773,6.3189,6.1734,6.2773,535600],["1993-01-19",6.2357,6.402,6.2357,6.3396,1200000],["1993-01-20",6.3189,6.6514,6.2357,6.4851,2924800],["1993-01-21",6.4851,6.6099,6.2357,6.2357,2794800],["1993-01-22",6.3189,6.3189,6.111,6.111,1222400],["1993-01-25",6.111,6.2357,6.0279,6.1734,1578400],["1993-01-26",6.1526,6.2773,6.1526,6.1734,861200],["1993-01-27",6.1941,6.2357,6.111,6.1734,1254000],["1993-01-28",6.1526,6.2773,6.111,6.2357,830000],["1993-01-29",6.2357,6.3189,6.1941,6.2357,1076400],["1993-02-01",6.2773,6.3604,6.1526,6.1526,582000],["1993-02-02",6.111,6.1941,6.111,6.1526,538400],["1993-02-03",6.1526,6.3189,6.1526,6.2357,1141200],["1993-02-04",6.2773,6.402,6.2357,6.2357,914400],["1993-02-05",6.2357,6.3189,6.0279,6.1526,1661200],["1993-02-08",6.1526,6.1734,6.0279,6.1526,2177600],["1993-02-09",6.111,6.1526,5.7784,5.8408,2810800],["1993-02-10",5.9031,5.9031,5.7784,5.9031,845200],["1993-02-11",5.9031,5.9031,5.7784,5.8824,536000],["1993-02-12",5.82,5.9031,5.7784,5.7784,322400],["1993-02-16",5.7784,5.82,5.529,5.6121,1305600],["1993-02-17",5.5706,5.6121,5.4874,5.5498,1506400],["1993-02-18",5.6121,5.6953,5.529,5.529,1286400],["1993-02-19",5.6121,5.6537,5.529,5.5706,646400],["1993-02-22",5.6121,5.6329,5.529,5.5706,1277600],["1993-02-23",5.5706,5.6537,5.529,5.5498,1416400],["1993-02-24",5.529,5.6121,5.4459,5.529,1779200],["1993-02-25",5.529,5.6537,5.4874,5.529,1576400],["1993-02-26",5.6121,5.6537,5.5706,5.5706,1278000],["1993-03-01",5.6121,5.6953,5.5706,5.6121,1358800],["1993-03-02",5.6537,5.7369,5.6121,5.7161,1001600],["1993-03-03",5.82,5.8616,5.7369,5.82,525200],["1993-03-04",5.82,5.82,5.6537,5.7161,1229200],["1993-03-05",5.6953,5.8616,5.6537,5.82,1072800],["1993-03-08",5.82,5.8616,5.7369,5.7369,834800],["1993-03-09",5.7784,5.8616,5.7369,5.7576,424400],["1993-03-10",5.82,5.82,5.6537,5.7784,948800],["1993-03-11",5.7369,5.7784,5.6121,5.6537,856800],["1993-03-12",5.5706,5.6121,5.4874,5.6121,1069600],["1993-03-15",5.5706,5.6953,5.5706,5.6537,353600],["1993-03-16",5.6537,5.6537,5.529,5.5706,273600],["1993-03-17",5.529,5.5706,5.4459,5.4874,446800],["1993-03-18",5.4459,5.5706,5.4459,5.4874,1299600],["1993-03-19",5.5706,5.6121,5.4874,5.4874,487200],["1993-03-22",5.4459,5.529,5.4043,5.4459,274000],["1993-03-23",5.4459,5.529,5.4251,5.4459,598000],["1993-03-24",5.4874,5.529,5.4043,5.4251,588400],["1993-03-25",5.4043,5.7369,5.4043,5.6537,1156800],["1993-03-26",5.6537,5.7369,5.529,5.6121,364400],["1993-03-29",5.6121,5.6537,5.4874,5.4874,372000],["1993-03-30",5.4874,5.5706,5.4874,5.5706,46400],["1993-03-31",5.238,5.7369,5.238,5.529,1856000],["1993-04-01",5.529,5.529,5.1964,5.2796,1276400],["1993-04-02",5.238,5.2796,5.0717,5.0717,999200],["1993-04-05",5.1549,5.4459,5.0717,5.4459,1478400],["1993-04-06",5.4459,5.4459,5.1964,5.238,4146400],["1993-04-07",5.1964,5.3211,5.1549,5.2796,850000],["1993-04-08",5.3211,5.3211,5.1133,5.1964,2125600],["1993-04-12",5.1964,5.2796,5.1549,5.1964,250400],["1993-04-13",5.1964,5.2796,5.1133,5.1133,549600],["1993-04-14",5.1133,5.1964,4.8431,4.9054,2062000],["1993-04-15",4.9054,4.947,4.7807,4.8431,1944800],["1993-04-16",4.9054,4.947,4.8223,4.8223,863200],["1993-04-19",4.8223,4.9054,4.8223,4.8639,765200],["1993-04-20",4.8223,4.9054,4.7391,4.7391,855600],["1993-04-21",4.8223,4.947,4.7391,4.8223,1222800],["1993-04-22",4.8223,4.947,4.7807,4.8223,2037200],["1993-04-23",4.8223,4.8639,4.8223,4.8223,575200],["1993-04-26",4.8223,4.8223,4.7391,4.7391,872000],["1993-04-27",4.7807,4.8639,4.6976,4.8639,554000],["1993-04-28",4.8639,4.8639,4.7391,4.7391,307600],["1993-04-29",4.7807,4.8223,4.6976,4.7807,490400],["1993-04-30",4.7807,4.8639,4.7391,4.8223,707200],["1993-05-03",4.8639,4.9886,4.8223,4.9886,428400],["1993-05-04",5.0301,5.0717,4.947,5.0301,1383600],["1993-05-05",5.0717,5.0717,4.9886,5.0717,455600],["1993-05-06",4.9886,5.0717,4.7807,4.7807,862800],["1993-05-07",4.7807,4.9054,4.6976,4.7807,1066400],["1993-05-10",4.7807,4.8639,4.7391,4.8223,1068800],["1993-05-11",4.7807,4.9054,4.7807,4.8223,389600],["1993-05-12",4.8223,4.9054,4.7807,4.8223,1674800],["1993-05-13",4.8639,4.8639,4.7807,4.8223,669200],["1993-05-14",4.7391,4.8639,4.7391,4.8223,172000],["1993-05-17",4.8639,4.8639,4.7391,4.7807,330400],["1993-05-18",4.8639,4.8846,4.7807,4.8639,486800],["1993-05-19",4.8223,4.947,4.7391,4.947,850000],["1993-05-20",5.0301,5.0717,4.947,4.9886,611600],["1993-05-21",4.9886,5.0301,4.9054,4.9886,391200],["1993-05-24",4.8639,4.947,4.7184,4.8015,655200],["1993-05-25",4.7391,4.9054,4.7391,4.8223,262400],["1993-05-26",4.8639,4.9054,4.7807,4.8223,412400],["1993-05-27",4.8639,4.9886,4.7807,4.9054,703600],["1993-05-28",4.9054,4.947,4.7807,4.8639,324800],["1993-06-01",4.947,4.947,4.8223,4.9054,553200],["1993-06-02",4.9054,4.9054,4.7807,4.8846,744800],["1993-06-03",4.8223,4.9054,4.7807,4.9054,320400],["1993-06-04",4.9054,4.9054,4.8223,4.8639,444000],["1993-06-07",4.9054,4.9886,4.8639,4.9054,402800],["1993-06-08",4.8223,4.947,4.8223,4.8431,205200],["1993-06-09",4.8223,4.9054,4.7807,4.8639,540800],["1993-06-10",4.7807,4.8639,4.7807,4.8223,85600],["1993-06-11",4.8639,4.9054,4.8223,4.8223,185200],["1993-06-14",4.9054,5.1133,4.8223,5.0301,1287600],["1993-06-15",5.1549,5.4043,5.0717,5.3627,2762000],["1993-06-16",5.7369,6.4851,5.6537,6.402,18737600],["1993-06-17",6.4851,6.5475,6.111,6.1526,9848400],["1993-06-18",6.2357,6.2357,5.82,5.82,4099200],["1993-06-21",5.82,5.9239,5.7784,5.82,2466000],["1993-06-22",5.82,5.82,5.529,5.5498,2976400],["1993-06-23",5.5706,5.82,5.4459,5.7784,1958400],["1993-06-24",5.7369,5.8616,5.6953,5.7784,1015200],["1993-06-25",5.7784,5.9031,5.7369,5.9031,742400],["1993-06-28",5.9031,5.9447,5.7784,5.7784,783600],["1993-06-29",5.82,5.82,5.6121,5.7369,1265600],["1993-06-30",5.6537,5.6953,5.5706,5.6537,540800],["1993-07-01",5.6537,5.6537,5.529,5.6121,764000],["1993-07-02",5.5914,5.6121,5.4874,5.5082,926400],["1993-07-06",5.4874,5.6121,5.4874,5.4874,699600],["1993-07-07",5.4874,5.6537,5.4874,5.5914,898000],["1993-07-08",5.5706,5.6329,5.529,5.5706,540000],["1993-07-09",5.6121,5.6537,5.529,5.5914,764800],["1993-07-12",5.6121,5.6537,5.529,5.529,1042000],["1993-07-13",5.5706,5.6537,5.529,5.6537,605200],["1993-07-14",5.6537,5.7784,5.6537,5.7369,315600],["1993-07-15",5.6537,5.7369,5.6121,5.7369,977600],["1993-07-16",5.7369,5.7784,5.529,5.5706,664400],["1993-07-19",5.5914,5.6121,5.4874,5.4874,461200],["1993-07-20",5.4874,5.5706,5.4459,5.529,414400],["1993-07-21",5.4874,5.529,5.4459,5.4459,260000],["1993-07-22",5.4459,5.529,5.238,5.238,1223200],["1993-07-23",5.238,5.4043,5.238,5.3627,309600],["1993-07-26",5.3627,5.4874,5.3627,5.4251,360000],["1993-07-27",5.4459,5.4459,5.3419,5.3627,369600],["1993-07-28",5.3211,5.4043,5.238,5.238,623600],["1993-07-29",5.238,5.3211,5.238,5.2796,340400],["1993-07-30",5.2796,5.3627,5.2796,5.2796,576000],["1993-08-02",5.2796,5.4043,5.2796,5.4043,342400],["1993-08-03",5.3627,5.5706,5.3627,5.5706,2094800],["1993-08-04",5.6121,5.7369,5.5706,5.6121,780800],["1993-08-05",5.6329,5.6537,5.529,5.6121,250400],["1993-08-06",5.6121,5.6121,5.4459,5.4874,284800],["1993-08-09",5.4459,5.529,5.4043,5.4251,539200],["1993-08-10",5.4043,5.4251,5.3211,5.3627,1880000],["1993-08-11",5.4043,5.4043,5.2796,5.3211,1782400],["1993-08-12",5.3419,5.4874,5.3211,5.4459,2080800],["1993-08-13",5.4459,5.4874,5.4459,5.4459,582800],["1993-08-16",5.4459,5.529,5.4459,5.529,312800],["1993-08-17",5.4874,5.5706,5.4874,5.529,326800],["1993-08-18",5.529,5.7369,5.529,5.7369,730400],["1993-08-19",5.7369,5.9031,5.6537,5.82,962800],["1993-08-20",5.82,5.9031,5.82,5.9031,531600],["1993-08-23",5.8616,5.9239,5.7784,5.7992,799200],["1993-08-24",5.7784,5.8824,5.7369,5.8616,1467600],["1993-08-25",5.8408,5.9239,5.8408,5.9239,941200],["1993-08-26",5.9031,5.9447,5.8616,5.9031,872000],["1993-08-27",5.8616,6.0902,5.8616,6.0902,1522000],["1993-08-30",6.0694,6.1734,6.0694,6.1734,1431200],["1993-08-31",6.1526,6.3189,6.1526,6.3189,1866800],["1993-09-01",6.3189,6.3812,6.2773,6.3189,2320800],["1993-09-02",6.3604,6.3812,6.0694,6.1318,2008800],["1993-09-03",6.1318,6.2149,6.1318,6.1734,461600],["1993-09-07",6.1941,6.1941,6.0694,6.1318,382400],["1993-09-08",6.0694,6.0902,5.9031,5.9031,1098400],["1993-09-09",5.9447,5.9863,5.9031,5.9863,222400],["1993-09-10",5.9863,6.0902,5.9655,6.0902,587600],["1993-09-13",6.0902,6.1318,6.0694,6.0902,416000],["1993-09-14",6.0902,6.1318,6.0279,6.111,740400],["1993-09-15",6.111,6.111,5.8408,5.9031,1580800],["1993-09-16",5.8824,5.9863,5.8824,5.9655,800800],["1993-09-17",5.9447,5.9863,5.9031,5.9447,1927600],["1993-09-20",5.9447,5.9863,5.9031,5.9447,1541600],["1993-09-21",5.9655,5.9863,5.9031,5.9447,1492800],["1993-09-22",5.9863,6.0902,5.9447,6.0902,1186400],["1993-09-23",6.0694,6.3396,6.0694,6.2565,2265200],["1993-09-24",6.2357,6.3189,6.2357,6.2773,994000],["1993-09-27",6.2357,6.3189,6.2357,6.2773,774400],["1993-09-28",6.2565,6.2981,6.2149,6.2565,702800],["1993-09-29",6.2357,6.2981,6.1941,6.2981,1512000],["1993-09-30",6.3189,6.3189,6.2565,6.2981,2830400],["1993-10-01",6.2565,6.2773,6.2149,6.2565,860000],["1993-10-04",6.2149,6.2565,6.2149,6.2565,2202800],["1993-10-05",6.2565,6.3189,6.2357,6.2773,1243600],["1993-10-06",6.2565,6.2981,6.2357,6.2565,1960800],["1993-10-07",6.2357,6.3396,6.2357,6.3396,1026800],["1993-10-08",6.3604,6.5891,6.3189,6.5891,2290000],["1993-10-11",6.6306,6.7346,6.5683,6.6099,2103200],["1993-10-12",6.5891,6.6306,6.4644,6.4644,1126000],["1993-10-13",6.4644,6.6722,6.4644,6.6514,1920000],["1993-10-14",6.6514,6.693,6.6099,6.6514,1114800],["1993-10-15",6.6306,6.6514,6.6099,6.6306,2752000],["1993-10-18",6.984,7.0256,6.7554,6.9216,5619200],["1993-10-19",6.8801,6.9216,6.5891,6.6306,2839600],["1993-10-20",6.6514,6.6722,6.5683,6.6514,1466800],["1993-10-21",6.6514,6.7761,6.6306,6.7761,4779200],["1993-10-22",6.4851,6.6099,6.3189,6.3189,3009800],["1993-10-25",6.3189,6.4851,6.2773,6.4851,2359200],["1993-10-26",6.4851,6.4851,6.2773,6.2773,3016600],["1993-10-27",6.2357,6.2357,6.0279,6.0694,2498800],["1993-10-28",6.0694,6.1526,6.0279,6.1526,2174800],["1993-10-29",6.111,6.111,5.82,5.9031,2361800],["1993-11-01",5.9447,6.0279,5.9031,6.0279,2385400],["1993-11-02",6.0279,6.0694,5.9031,5.9447,1336600],["1993-11-03",6.0279,6.111,5.9031,5.9447,2133200],["1993-11-04",5.9447,6.0279,5.7369,5.7784,2186000],["1993-11-05",5.82,5.9447,5.6953,5.9447,1683800],["1993-11-08",5.9447,6.1526,5.9031,6.0694,1447000],["1993-11-09",6.0694,6.1941,5.9863,5.9863,1887600],["1993-11-10",6.0279,6.3189,5.9447,6.3189,1657000],["1993-11-11",6.2773,6.3604,6.1941,6.2357,2318200],["1993-11-12",6.1941,6.3189,6.1941,6.2357,1721400],["1993-11-15",6.3189,6.3189,6.2357,6.3189,2027600],["1993-11-16",6.2773,6.3604,6.2357,6.3189,2005400],["1993-11-17",6.3604,6.402,6.2357,6.2357,2182400],["1993-11-18",6.2773,6.2773,6.0694,6.111,2655000],["1993-11-19",6.1526,6.1526,5.9447,5.9863,2266800],["1993-11-22",5.9447,6.0279,5.8616,5.9863,3035000],["1993-11-23",5.9447,6.1941,5.9447,6.1941,3830000],["1993-11-24",6.1941,6.1941,6.0279,6.0694,1146200],["1993-11-26",6.111,6.111,6.0279,6.0694,105800],["1993-11-29",6.0279,6.111,6.0279,6.0279,855600],["1993-11-30",6.111,6.3604,6.0279,6.3604,2459400],["1993-12-01",6.402,6.693,6.3604,6.6514,10498600],["1993-12-02",6.6514,6.8593,6.6514,6.7761,6600600],["1993-12-03",6.7761,6.8177,6.6514,6.7346,4146600],["1993-12-06",6.693,7.0256,6.693,6.984,4477400],["1993-12-07",6.984,7.1087,6.5683,6.693,3963800],["1993-12-08",6.6514,6.7761,6.5683,6.7346,1694800],["1993-12-09",6.7346,6.7761,6.6099,6.6514,2380400],["1993-12-10",6.6099,6.693,6.6099,6.6514,2254000],["1993-12-13",6.6099,6.693,6.3604,6.5267,2571600],["1993-12-14",6.4436,6.5267,6.3604,6.3604,1956600],["1993-12-15",6.4436,6.5267,6.3604,6.5267,1354200],["1993-12-16",6.5267,6.5267,6.3604,6.402,2091400],["1993-12-17",6.4436,6.7346,6.402,6.6514,3609200],["1993-12-20",6.6099,6.6514,6.4851,6.5683,2084200],["1993-12-21",6.5683,6.6099,6.4851,6.4851,2638400],["1993-12-22",6.4436,6.5267,6.3189,6.4851,1818400],["1993-12-23",6.4436,6.5267,6.402,6.402,1386200],["1993-12-27",6.4851,6.4851,6.402,6.4851,858400],["1993-12-28",6.4851,6.4851,6.2773,6.3189,1468800],["1993-12-29",6.3189,6.402,6.2773,6.2773,1999200],["1993-12-30",6.3189,6.5267,6.3189,6.4436,2006600],["1993-12-31",6.402,6.6514,6.402,6.402,2273600],["1994-01-03",6.3604,6.4436,6.2773,6.3604,2238800],["1994-01-04",6.3604,6.402,6.2773,6.3189,1571800],["1994-01-05",6.2773,6.3604,6.2773,6.2773,1316400],["1994-01-06",6.3189,6.3189,6.0694,6.0694,1735600],["1994-01-07",6.0694,6.111,5.8616,5.8616,3335600],["1994-01-10",5.9447,5.9447,5.7784,5.7784,5029400],["1994-01-11",5.7369,5.82,5.6953,5.7784,2211000],["1994-01-12",5.7784,5.82,5.6121,5.7369,5917000],["1994-01-13",5.7784,5.9031,5.6953,5.82,7286400],["1994-01-14",5.7784,5.9863,5.7369,5.9031,3920200],["1994-01-17",5.9031,6.1941,5.9031,6.1526,3952600],["1994-01-18",6.0694,6.111,5.9031,6.111,5022600],["1994-01-19",6.1941,6.3604,6.1526,6.2773,4484400],["1994-01-20",6.1941,6.2773,6.1526,6.2357,2909400],["1994-01-21",6.2357,6.2773,6.111,6.1941,2884800],["1994-01-24",6.1526,6.1941,6.111,6.1526,1349200],["1994-01-25",6.0694,6.1526,5.9863,6.111,1978600],["1994-01-26",6.0694,6.1526,5.9863,6.0279,1930600],["1994-01-27",5.9447,6.0279,5.9031,5.9447,1020400],["1994-01-28",5.9031,5.9863,5.8616,5.8616,1238000],["1994-01-31",5.9447,5.9447,5.82,5.9031,1320800],["1994-02-01",5.82,5.8616,5.7369,5.7784,2341800],["1994-02-02",5.7369,5.7784,5.6537,5.6953,1806400],["1994-02-03",5.6537,5.9863,5.6537,5.9863,3194200],["1994-02-04",6.0279,6.0279,5.6953,5.7369,2111800],["1994-02-07",5.6953,5.7784,5.6537,5.6953,1141400],["1994-02-08",5.7369,5.82,5.6537,5.7369,2007200],["1994-02-09",5.7369,5.9031,5.7369,5.82,2439800],["1994-02-10",5.82,5.9447,5.82,5.9031,2493000],["1994-02-11",5.9031,5.9447,5.82,5.8616,2049000],["1994-02-14",5.82,5.9031,5.7369,5.82,3621600],["1994-02-15",5.82,5.9031,5.7369,5.9031,3001800],["1994-02-16",5.82,6.2773,5.82,6.2773,7317600],["1994-02-17",6.2357,6.4436,6.1941,6.2357,5184600],["1994-02-18",6.2357,6.3604,6.1941,6.3189,2882600],["1994-02-22",6.2773,6.3189,6.1526,6.2773,1919200],["1994-02-23",6.2357,6.3604,6.2357,6.2773,1730400],["1994-02-24",6.1941,6.3604,6.1941,6.3189,2290600],["1994-02-25",6.2773,6.6514,6.2773,6.6099,4117800],["1994-02-28",6.693,6.693,6.6099,6.6514,2410000],["1994-03-01",6.6099,6.6514,6.4436,6.5683,1881200],["1994-03-02",6.4851,6.6514,6.3604,6.6099,2528400],["1994-03-03",6.6099,7.1919,6.6099,7.0256,11644800],["1994-03-04",6.9424,7.0671,6.8593,6.984,15955200],["1994-03-07",6.9424,7.0671,6.8177,6.9009,9923200],["1994-03-08",6.8177,6.8177,6.693,6.7761,2780000],["1994-03-09",6.7761,6.9009,6.6099,6.9009,3516000],["1994-03-10",6.8593,6.9424,6.693,6.693,2167400],["1994-03-11",6.6514,6.7761,6.6514,6.7346,1318200],["1994-03-14",6.7346,6.9009,6.7346,6.7761,2971600],["1994-03-15",6.7346,6.9424,6.7346,6.8593,1794000],["1994-03-16",6.8177,6.8177,6.5683,6.6099,2897000],["1994-03-17",6.6514,6.7346,6.5683,6.7346,1196000],["1994-03-18",6.7346,6.7761,6.6514,6.693,3922000],["1994-03-21",6.693,6.7346,6.5683,6.6514,4691000],["1994-03-22",6.5267,6.693,6.4436,6.4851,4537800],["1994-03-23",6.4436,6.5683,6.4436,6.4436,4070400],["1994-03-24",6.4851,6.5267,6.2773,6.3604,5704400],["1994-03-25",6.3189,6.402,6.1941,6.1941,2458600],["1994-03-28",6.1941,6.2357,5.8616,5.9863,5464800],["1994-03-29",6.0279,6.0694,5.82,5.8616,2672200],["1994-03-30",5.82,5.9447,5.82,5.9031,1209000],["1994-03-31",5.8616,6.0279,5.7784,6.0279,3402200],["1994-04-04",5.9447,5.9863,5.7784,5.82,1410800],["1994-04-05",5.8616,6.0694,5.82,5.9863,1925400],["1994-04-06",5.9863,5.9863,5.6953,5.7369,1502400],["1994-04-07",5.82,5.82,5.6537,5.7369,1961800],["1994-04-08",5.6953,5.7369,5.5706,5.6121,3335000],["1994-04-11",5.6953,5.6953,5.6121,5.6537,1106000],["1994-04-12",5.6953,5.6953,5.5706,5.6121,2144000],["1994-04-13",5.5706,5.5706,5.2796,5.3211,2391800],["1994-04-14",5.3211,5.3211,5.1964,5.1964,2166600],["1994-04-15",5.1964,5.3211,5.1549,5.2588,1910000],["1994-04-18",5.238,5.2796,5.0301,5.0717,2056600],["1994-04-19",5.1133,5.1133,4.6976,4.7807,4898000],["1994-04-20",4.8639,4.8639,4.656,4.6768,8254200],["1994-04-21",4.7391,4.947,4.656,4.947,2826800],["1994-04-22",4.9886,5.0301,4.9054,4.9054,1759800],["1994-04-25",4.9886,4.9886,4.8223,4.8846,1451400],["1994-04-26",4.947,4.9886,4.8223,4.8639,2042800],["1994-04-28",4.8639,4.9054,4.6976,4.7391,2363200],["1994-04-29",4.7807,5.0717,4.7391,5.0301,2135000],["1994-05-02",5.1133,5.238,5.0301,5.1756,1981200],["1994-05-03",5.1549,5.238,4.9886,5.1133,1654600],["1994-05-04",5.1549,5.1549,4.9886,5.0301,1821400],["1994-05-05",5.0717,5.0717,4.9054,5.0301,1425800],["1994-05-06",4.9054,5.0301,4.7391,4.7807,1320400],["1994-05-09",4.8223,4.8223,4.656,4.656,2706400],["1994-05-10",4.6976,4.9054,4.6976,4.9054,4280800],["1994-05-11",4.8639,4.8639,4.656,4.656,3064200],["1994-05-12",4.6976,4.7807,4.656,4.6976,1696000],["1994-05-13",4.6976,4.6976,4.5313,4.656,3317000],["1994-05-16",4.6976,4.7391,4.6144,4.656,1033800],["1994-05-17",4.6144,4.656,4.4481,4.5313,2698600],["1994-05-18",4.5313,4.5521,4.4066,4.4897,3717200],["1994-05-19",4.4481,4.5313,4.365,4.4481,6232600],["1994-05-20",4.4481,4.7391,4.4481,4.6768,3365600],["1994-05-23",4.6976,4.6976,4.5313,4.5729,1988800],["1994-05-24",4.5729,4.6144,4.5313,4.5729,1572200],["1994-05-25",4.5729,4.5729,4.4897,4.4897,2161800],["1994-05-26",4.5729,4.656,4.4481,4.4897,1321800],["1994-05-27",4.5313,4.6144,4.4481,4.5936,947200],["1994-05-31",4.5729,4.6144,4.365,4.4066,3200200],["1994-06-01",4.4066,4.4066,4.3234,4.365,8747400],["1994-06-02",4.4066,4.5729,4.365,4.5313,2841600],["1994-06-03",4.4897,4.656,4.4897,4.656,2909800],["1994-06-06",4.6976,4.7391,4.5729,4.5729,3789000],["1994-06-07",4.6144,4.656,4.4897,4.5521,1881800],["1994-06-08",4.6144,4.6976,4.6144,4.656,4598000],["1994-06-09",4.656,4.9054,4.6144,4.8015,6156200],["1994-06-10",5.0301,5.0301,4.8639,5.0094,3757000],["1994-06-13",5.0301,5.0301,4.8639,4.9054,2064800],["1994-06-14",5.0301,5.238,4.9886,5.238,4900000],["1994-06-15",5.238,5.238,5.0717,5.1549,3184200],["1994-06-16",5.1133,5.1964,5.0717,5.1964,2040800],["1994-06-17",5.1964,5.1964,4.9886,5.0094,2229800],["1994-06-20",4.947,5.0301,4.9054,4.9678,1323000],["1994-06-21",4.947,4.947,4.7807,4.8223,1419800],["1994-06-22",4.8639,4.9886,4.8223,4.9886,1505400],["1994-06-23",4.947,4.9886,4.7807,4.7807,1001000],["1994-06-24",4.7807,4.7807,4.5729,4.6144,1747400],["1994-06-27",4.6144,4.9054,4.4897,4.7391,1428200],["1994-06-28",4.8223,4.9054,4.6976,4.7807,1463000],["1994-06-29",4.7391,4.9886,4.7391,4.8639,2252800],["1994-06-30",4.9054,4.9886,4.8223,4.9678,1516000],["1994-07-01",4.947,5.0301,4.9054,4.9886,616600],["1994-07-05",4.9054,4.9886,4.9054,4.9886,955000],["1994-07-06",4.947,4.947,4.8223,4.947,2325600],["1994-07-07",4.9054,4.947,4.656,4.656,1710200],["1994-07-08",4.6976,4.8223,4.6144,4.7807,990600],["1994-07-11",4.7807,4.8223,4.5729,4.6976,1405600],["1994-07-12",4.6976,4.8223,4.5729,4.8015,1646400],["1994-07-13",4.7391,5.0717,4.7391,4.9886,1850600],["1994-07-14",4.9886,5.0717,4.8639,4.9054,1365200],["1994-07-15",4.947,4.947,4.8639,4.8846,524200],["1994-07-18",5.0301,5.2796,5.0301,5.1964,4829200],["1994-07-19",5.1549,5.1549,5.0301,5.1133,4102200],["1994-07-20",5.1133,5.1133,4.9054,5.0094,2092200],["1994-07-21",5.0301,5.0301,4.947,5.0301,1632200],["1994-07-22",5.0301,5.0717,4.947,4.9886,2288800],["1994-07-25",4.947,5.1964,4.947,5.1964,2334800],["1994-07-26",5.1549,5.1964,4.9886,5.0301,1068200],["1994-07-27",5.0301,5.0717,4.947,5.0301,2176600],["1994-07-28",5.0717,5.1549,5.0301,5.1549,1393800],["1994-07-29",5.1549,5.1549,4.947,4.9886,1413200],["1994-08-01",4.9886,5.1964,4.947,5.1964,1739400],["1994-08-02",5.1964,5.1964,4.947,5.0717,1438400],["1994-08-03",4.9886,5.0717,4.947,4.947,1318600],["1994-08-04",4.9886,4.9886,4.9054,4.9054,820200],["1994-08-05",4.9054,5.0301,4.8223,4.9678,837400],["1994-08-08",5.0301,5.1133,4.947,5.0717,488600],["1994-08-09",4.9886,5.0717,4.947,5.0301,786600],["1994-08-10",5.0301,5.1133,5.0301,5.0509,1649800],["1994-08-11",5.0301,5.0717,4.7391,4.9054,1906200],["1994-08-12",4.9054,4.9886,4.8223,4.9678,900000],["1994-08-15",4.947,4.9886,4.9054,4.947,1086600],["1994-08-16",4.947,4.9886,4.8223,4.947,1168200],["1994-08-17",4.8639,4.947,4.7391,4.9262,1533400],["1994-08-18",4.8639,4.9054,4.7807,4.8639,1705600],["1994-08-19",4.9054,4.9054,4.7391,4.7807,1696800],["1994-08-22",4.8431,4.8639,4.6976,4.7807,1555200],["1994-08-23",4.8223,4.8639,4.7391,4.8223,1433200],["1994-08-24",4.8223,4.947,4.8223,4.9054,1249000],["1994-08-25",4.947,5.0717,4.9054,4.9886,1734000],["1994-08-26",4.9886,5.0717,4.947,4.947,1555000],["1994-08-29",4.9886,5.0301,4.947,4.9886,1280400],["1994-08-30",5.0301,5.2172,5.0301,5.1549,4587000],["1994-08-31",5.1549,5.3211,5.1133,5.2172,3369200],["1994-09-01",5.1549,5.1964,5.0717,5.1133,1721000],["1994-09-02",5.0717,5.1964,5.0717,5.1133,960600],["1994-09-06",5.1133,5.1964,5.0717,5.0717,832400],["1994-09-07",5.0717,5.1964,5.0717,5.1756,983000],["1994-09-08",5.1549,5.238,5.1549,5.1964,2197400],["1994-09-09",5.1549,5.1964,5.0717,5.0925,1886400],["1994-09-12",5.1549,5.238,5.0717,5.1964,1320600],["1994-09-13",5.238,5.2796,5.0301,5.0301,2806000],["1994-09-14",5.0301,5.1964,5.0301,5.1964,2595600],["1994-09-15",5.1549,5.3627,5.1549,5.2796,2107400],["1994-09-16",5.2796,5.2796,5.1964,5.238,2361200],["1994-09-19",5.238,5.2796,5.1964,5.238,1866200],["1994-09-20",5.1549,5.2796,5.1549,5.2172,875200],["1994-09-21",5.1964,5.2796,5.0717,5.0717,1234800],["1994-09-22",5.1133,5.1549,4.947,5.0301,1951000],["1994-09-23",4.9886,5.0301,4.8639,4.9054,2171200],["1994-09-26",4.8639,4.947,4.7391,4.8223,1007600],["1994-09-27",4.8223,5.1133,4.8223,5.0717,1734400],["1994-09-28",5.0301,5.1964,5.0301,5.1964,1877600],["1994-09-29",5.1549,5.3211,5.1133,5.3211,2114000],["1994-09-30",5.2796,5.4874,5.2796,5.3419,3613000],["1994-10-03",5.3211,5.3627,5.238,5.2796,694000],["1994-10-04",5.3211,5.3627,5.1133,5.1549,2782200],["1994-10-05",5.1549,5.3627,5.0717,5.3211,2093000],["1994-10-06",5.3211,5.3627,5.2796,5.2796,1658400],["1994-10-07",5.3627,5.5706,5.238,5.4043,2172000],["1994-10-10",5.4459,5.4874,5.3627,5.4043,782600],["1994-10-11",5.4459,5.529,5.238,5.529,2663000],["1994-10-12",5.4874,5.529,5.4459,5.4459,2181000],["1994-10-13",5.529,5.529,5.3627,5.4459,1201200],["1994-10-14",5.3627,5.529,5.3211,5.4874,1010000],["1994-10-17",5.4043,5.529,5.4043,5.4459,641800],["1994-10-18",5.4459,5.4874,5.2796,5.2796,881000],["1994-10-19",5.2796,5.4043,5.2796,5.3627,817200],["1994-10-20",5.3211,5.3627,5.2796,5.2796,1192400],["1994-10-21",5.238,5.3004,5.1964,5.2796,1049800],["1994-10-24",5.238,5.3211,5.0301,5.0717,1617000],["1994-10-25",5.0717,5.238,4.9886,5.2172,1139000],["1994-10-26",5.1964,5.2796,5.0717,5.1133,1036200],["1994-10-27",5.0301,5.1549,4.947,5.0717,2254800],["1994-10-28",4.9886,5.1549,4.9886,5.1549,1782600],["1994-10-31",5.1133,5.2796,5.1133,5.238,1287400],["1994-11-01",5.238,5.3211,5.1964,5.2796,2531000],["1994-11-02",5.3211,5.3211,5.1549,5.1549,1812200],["1994-11-03",5.1549,5.4874,5.1549,5.4459,2350400],["1994-11-04",5.4043,5.4874,5.3211,5.3211,820400],["1994-11-07",5.2796,5.3211,5.1964,5.2588,774800],["1994-11-08",5.238,5.4043,5.238,5.4043,941800],["1994-11-09",5.3627,5.4043,5.1964,5.238,1139000],["1994-11-10",5.238,5.3211,5.0717,5.1549,1077600],["1994-11-11",5.1549,5.1549,4.9886,5.1133,1496000],["1994-11-14",5.1133,5.1964,5.1133,5.1549,673400],["1994-11-15",5.1133,5.1964,5.1133,5.1133,1191000],["1994-11-16",5.1133,5.1549,5.0301,5.0301,1273400],["1994-11-17",5.0301,5.1133,4.9054,4.947,2454000],["1994-11-18",4.9886,4.9886,4.9054,4.947,1656200],["1994-11-21",4.9054,4.9886,4.8223,4.8639,746400],["1994-11-22",4.8223,5.0301,4.6976,4.947,2892000],["1994-11-23",4.9886,4.9886,4.8639,4.9054,2574000],["1994-11-25",4.8639,4.9886,4.8223,4.9054,949000],["1994-11-28",4.9054,5.0301,4.9054,4.9054,3943800],["1994-11-29",4.9886,5.0301,4.9054,4.9886,1299800],["1994-11-30",4.9054,5.1964,4.9054,5.1133,1594600],["1994-12-01",5.0717,5.1133,4.947,4.947,2386000],["1994-12-02",4.947,5.0301,4.8639,4.9886,1579600],["1994-12-05",4.947,5.0301,4.9054,4.947,1130200],["1994-12-06",4.9054,4.9886,4.8639,4.8639,1307800],["1994-12-07",4.8639,4.9054,4.656,4.7391,1776000],["1994-12-08",4.7391,4.8223,4.5729,4.6144,2855600],["1994-12-09",4.6144,4.656,4.4066,4.5105,2392200],["1994-12-12",4.4481,4.5313,4.2819,4.4481,2225400],["1994-12-13",4.365,4.4897,4.1987,4.4066,3176000],["1994-12-14",4.4481,4.4897,4.2819,4.365,4714800],["1994-12-15",4.4066,4.6352,4.365,4.5729,2147600],["1994-12-16",4.5729,4.6144,4.4481,4.4481,1788200],["1994-12-19",4.4481,4.5313,4.4066,4.4481,1991000],["1994-12-20",4.4481,4.4481,4.1987,4.3234,2712200],["1994-12-21",4.3234,4.365,4.1987,4.3026,4840200],["1994-12-22",4.2819,4.365,4.2403,4.365,3937600],["1994-12-23",4.3234,4.4066,4.2819,4.3026,1368000],["1994-12-27",4.3234,4.365,4.1987,4.2819,2015000],["1994-12-28",4.1987,4.2819,4.1571,4.1987,3320000],["1994-12-29",4.1987,4.365,4.1987,4.365,2860800],["1994-12-30",4.3234,4.4481,4.2819,4.2819,2961000],["1995-01-03",4.2819,4.365,4.2403,4.2819,1007200],["1995-01-04",4.2819,4.365,4.1987,4.365,2068600],["1995-01-05",4.4066,4.4066,4.1571,4.1571,2233400],["1995-01-06",4.1987,4.3234,4.074,4.1571,3450600],["1995-01-09",4.1571,4.1987,4.074,4.1571,2344800],["1995-01-10",4.1571,4.2403,4.1156,4.1571,1291600],["1995-01-11",4.1156,4.1987,4.0324,4.074,3387400],["1995-01-12",4.1156,4.1156,3.9909,4.074,3765800],["1995-01-13",4.074,4.1156,4.0324,4.074,3483200],["1995-01-16",4.074,4.2819,4.074,4.1364,5411200],["1995-01-17",4.2819,4.4897,4.2403,4.4066,5422800],["1995-01-18",4.4481,4.6144,4.4066,4.5729,4684000],["1995-01-19",4.6144,4.6144,4.4481,4.5729,2845200],["1995-01-20",4.6144,4.656,4.4897,4.4897,2469600],["1995-01-23",4.4897,4.6144,4.4066,4.6144,2642000],["1995-01-24",4.6144,4.6976,4.5729,4.6976,2011800],["1995-01-25",4.5729,4.6976,4.5313,4.656,2256800],["1995-01-26",4.656,4.7391,4.656,4.6768,2933800],["1995-01-27",4.656,4.7391,4.656,4.7391,869000],["1995-01-30",4.656,4.7391,4.5313,4.5313,1766800],["1995-01-31",4.5729,4.6144,4.5313,4.5729,2167800],["1995-02-01",4.5729,4.7391,4.5313,4.6976,3503400],["1995-02-02",4.656,4.6976,4.5729,4.5936,1976800],["1995-02-03",4.5729,4.6144,4.5313,4.5729,2416400],["1995-02-06",4.5313,4.656,4.4897,4.5729,1478200],["1995-02-07",4.5729,4.656,4.5313,4.5729,694600],["1995-02-08",4.5313,4.5729,4.4897,4.5729,983000],["1995-02-09",4.5313,4.6144,4.4481,4.5313,2646000],["1995-02-10",4.6144,4.656,4.5313,4.656,1389800],["1995-02-13",4.6144,4.6976,4.5729,4.5729,1315600],["1995-02-14",4.5729,4.656,4.5729,4.5729,2686600],["1995-02-15",4.656,4.947,4.4897,4.5729,2289200],["1995-02-16",4.5313,4.656,4.3234,4.6144,2253000],["1995-02-17",4.5729,4.6144,4.5313,4.5313,1415600],["1995-02-21",4.5313,4.6144,4.5313,4.5521,1643600],["1995-02-22",4.5313,4.6144,4.4897,4.5105,1354000],["1995-02-23",4.5313,4.6144,4.365,4.3858,1787000],["1995-02-24",4.4066,4.4897,4.365,4.4481,804200],["1995-02-27",4.4066,4.4481,4.365,4.365,1229400],["1995-02-28",4.365,4.5729,4.365,4.5313,1547200],["1995-03-01",4.4897,4.5313,4.365,4.4066,1128400],["1995-03-02",4.4481,4.4897,4.365,4.4274,1623800],["1995-03-03",4.4481,4.4897,4.4066,4.4274,1179000],["1995-03-06",4.4066,4.4481,4.365,4.4481,653600],["1995-03-07",4.4481,4.4481,4.1987,4.1987,2051000],["1995-03-08",4.2403,4.2403,4.074,4.1571,1791200],["1995-03-09",4.074,4.1987,3.9909,4.1571,4040200],["1995-03-10",4.1987,4.365,4.1571,4.3234,1605200],["1995-03-13",4.3234,4.3234,4.1571,4.1987,758000],["1995-03-14",4.2819,4.4066,4.2819,4.365,2855600],["1995-03-15",4.365,4.365,4.1987,4.1987,1381600],["1995-03-16",4.1987,4.4066,4.1987,4.4066,2245600],["1995-03-17",4.4066,4.4481,4.365,4.4066,1995800],["1995-03-20",4.4066,4.4481,4.2819,4.4481,1737000],["1995-03-21",4.4481,4.5313,4.4066,4.4689,2045200],["1995-03-22",4.5313,4.5313,4.365,4.4481,1134200],["1995-03-23",4.4066,4.5729,4.365,4.5521,2635200],["1995-03-24",4.5729,4.8223,4.5729,4.8223,5103200],["1995-03-27",4.8223,4.8223,4.656,4.8223,2168800],["1995-03-28",4.7391,4.9886,4.7391,4.9886,3129600],["1995-03-29",4.947,5.0301,4.8223,4.9678,2782200],["1995-03-30",4.9886,4.9886,4.8639,4.947,1260200],["1995-03-31",4.9054,4.947,4.8223,4.9054,900800],["1995-04-03",4.8639,4.9886,4.7391,4.9886,1228200],["1995-04-04",4.9054,4.9886,4.8639,4.8639,664800],["1995-04-05",4.8639,4.9886,4.8639,4.947,541800],["1995-04-06",4.9054,4.947,4.8223,4.8639,1266800],["1995-04-07",4.8639,4.947,4.8639,4.9054,1559000],["1995-04-10",4.8639,4.9054,4.8223,4.8639,478200],["1995-04-11",4.8846,4.9054,4.7807,4.8846,1146400],["1995-04-12",4.8223,5.1133,4.8223,5.0717,2172400],["1995-04-13",5.1133,5.1133,4.9886,5.0301,1561400],["1995-04-17",5.0301,5.1133,4.8639,4.8639,1353000],["1995-04-18",4.8639,4.947,4.8223,4.8223,557200],["1995-04-19",4.9054,4.9054,4.7391,4.8223,891000],["1995-04-20",4.7807,4.9886,4.7807,4.9886,933000],["1995-04-21",5.0717,5.0717,4.947,5.0301,1577400],["1995-04-24",4.9886,5.0301,4.9054,4.9054,939600],["1995-04-25",4.9054,4.947,4.7807,4.8639,785800],["1995-04-26",4.8223,4.8639,4.7391,4.8639,609400],["1995-04-27",4.8223,4.8639,4.7807,4.7807,960800],["1995-04-28",4.7807,4.9262,4.7391,4.8639,1687400],["1995-05-01",4.8223,4.9054,4.7391,4.7391,1008600],["1995-05-02",4.7391,4.8639,4.7391,4.8639,676200],["1995-05-03",4.8223,4.8639,4.7807,4.8431,2186200],["1995-05-04",4.8223,4.9054,4.7391,4.7391,2291000],["1995-05-05",4.7807,4.8223,4.656,4.656,1746200],["1995-05-08",4.656,4.7807,4.6144,4.7807,2070600],["1995-05-09",4.6976,4.8639,4.6144,4.6768,2338000],["1995-05-10",4.6976,4.6976,4.5313,4.6144,988400],["1995-05-11",4.5729,4.6976,4.5313,4.6976,1312400],["1995-05-12",4.656,4.8639,4.656,4.8223,2156200],["1995-05-15",4.8223,4.8223,4.7391,4.7391,2279600],["1995-05-16",4.8223,4.8223,4.6976,4.7184,1959800],["1995-05-17",4.7391,4.7391,4.5313,4.5729,1128600],["1995-05-18",4.5729,4.6976,4.5729,4.656,1998800],["1995-05-19",4.6976,4.7391,4.6144,4.6144,2025800],["1995-05-22",4.6144,4.6976,4.6144,4.6976,837800],["1995-05-23",4.6976,4.6976,4.5729,4.5729,1955200],["1995-05-24",4.656,4.6976,4.5729,4.5729,1330000],["1995-05-25",4.5729,4.6144,4.4481,4.5313,1845800],["1995-05-26",4.5313,4.5313,4.365,4.4274,1303000],["1995-05-30",4.4066,4.5729,4.4066,4.5521,1115000],["1995-05-31",4.4897,4.6976,4.4897,4.6976,1345000],["1995-06-01",4.656,4.6976,4.5729,4.656,1310800],["1995-06-02",4.6144,4.6976,4.6144,4.6144,1174200],["1995-06-05",4.6144,4.7391,4.6144,4.656,1932000],["1995-06-06",4.7391,4.9054,4.7391,4.7391,2138400],["1995-06-07",4.7391,4.8223,4.6976,4.7391,2000800],["1995-06-08",4.7807,4.8639,4.7391,4.8223,1699600],["1995-06-09",4.7807,4.8223,4.7807,4.7807,920000],["1995-06-12",4.7807,4.9886,4.7807,4.9886,1992400],["1995-06-13",4.947,4.9886,4.947,4.9886,2214800],["1995-06-14",4.947,4.9886,4.8639,4.9886,1794600],["1995-06-15",4.8639,4.9886,4.8639,4.947,1905600],["1995-06-16",4.947,5.0717,4.9054,5.0301,3008200],["1995-06-19",5.0301,5.1549,5.0301,5.1549,4943200],["1995-06-20",5.0717,5.1549,5.0301,5.1341,2565600],["1995-06-21",5.1133,5.1964,5.0717,5.1756,2084800],["1995-06-22",5.1549,5.238,5.1549,5.238,2929200],["1995-06-23",5.1964,5.238,5.1133,5.1549,1519200],["1995-06-26",5.1549,5.238,5.1133,5.1133,1254400],["1995-06-27",5.1549,5.238,5.1133,5.238,1398600],["1995-06-28",5.238,5.3627,5.1964,5.3211,2022200],["1995-06-29",5.238,5.3211,5.1964,5.1964,771600],["1995-06-30",5.1964,5.529,5.1964,5.4043,3881600],["1995-07-03",5.4043,5.4874,5.4043,5.4043,615400],["1995-07-05",5.4874,5.5706,5.4459,5.529,2317000],["1995-07-06",5.529,5.8616,5.529,5.82,5572800],["1995-07-07",5.8616,5.8616,5.6953,5.7369,3987000],["1995-07-10",5.6953,5.8616,5.6121,5.6953,1389400],["1995-07-11",5.6537,5.7784,5.5706,5.6953,3082800],["1995-07-12",5.7784,5.7784,5.5706,5.6121,1980600],["1995-07-13",5.6537,5.7784,5.5706,5.7161,4481000],["1995-07-14",5.7369,5.9031,5.6953,5.9031,4984200],["1995-07-17",5.8616,5.9031,5.82,5.9031,1613200],["1995-07-18",5.8616,5.9447,5.8616,5.9239,3068400],["1995-07-19",5.8616,5.9031,5.7992,5.8408,4028400],["1995-07-20",5.82,6.1526,5.82,6.1526,4588600],["1995-07-21",6.1526,6.2357,6.0279,6.0279,3036400],["1995-07-24",6.0279,6.111,5.9447,5.9655,1246400],["1995-07-25",5.9447,5.9863,5.9031,5.9863,1962600],["1995-07-26",5.9863,5.9863,5.8616,5.8824,2117800],["1995-07-27",5.8616,6.0279,5.8616,6.0071,2160200],["1995-07-28",5.9863,6.0694,5.9239,5.9239,1872600],["1995-07-31",5.9031,6.111,5.8616,5.9655,1829000],["1995-08-01",6.0279,6.1526,5.9863,6.1526,3326200],["1995-08-02",6.111,6.1941,5.9863,6.0279,4853600],["1995-08-03",5.9863,6.0279,5.8616,5.8824,812800],["1995-08-04",5.9031,5.9031,5.7369,5.7576,679800],["1995-08-07",5.7369,5.9031,5.7369,5.7992,639000],["1995-08-08",5.7784,5.82,5.6537,5.6953,500600],["1995-08-09",5.7369,5.7784,5.6953,5.7369,725600],["1995-08-10",5.7784,5.8616,5.6953,5.82,1014200],["1995-08-11",5.82,5.8616,5.7369,5.82,577000],["1995-08-14",5.7369,5.9447,5.7369,5.9031,690400],["1995-08-15",5.8616,5.9863,5.8616,5.9447,613600],["1995-08-16",5.9863,5.9863,5.7369,5.82,2463200],["1995-08-17",5.7784,5.82,5.7369,5.7576,732400],["1995-08-18",5.82,5.82,5.7369,5.7369,645000],["1995-08-21",5.7784,5.82,5.6537,5.7161,900000],["1995-08-22",5.7369,5.7784,5.5706,5.7576,2679800],["1995-08-23",5.7369,5.82,5.6953,5.7369,2116200],["1995-08-24",5.7369,5.7784,5.6953,5.7369,1066600],["1995-08-25",5.6953,5.82,5.6953,5.7784,865200],["1995-08-28",5.7784,5.82,5.5706,5.6329,1605400],["1995-08-29",5.6121,5.6537,5.5706,5.6121,1614600],["1995-08-30",5.5706,5.7369,5.5706,5.6953,1146600],["1995-08-31",5.6121,5.7369,5.6121,5.6121,791800],["1995-09-01",5.6121,5.8616,5.5706,5.7992,1982000],["1995-09-05",5.7784,5.9863,5.7784,5.9655,1502800],["1995-09-06",5.9863,6.0279,5.9187,5.9447,1759200],["1995-09-07",5.9447,6.0279,5.9447,5.9447,1245200],["1995-09-08",5.9447,6.0694,5.9447,6.0279,1197400],["1995-09-11",5.9863,6.0694,5.9447,5.9863,1483200],["1995-09-12",5.9863,6.0279,5.9863,6.0071,875200],["1995-09-13",5.9863,6.0279,5.9447,6.0071,1085000],["1995-09-14",5.9863,6.111,5.9031,6.0694,1901000],["1995-09-15",6.1941,6.1941,6.0279,6.0694,1986200],["1995-09-18",6.0694,6.1526,6.0279,6.0902,771800],["1995-09-19",6.0694,6.111,6.0279,6.0486,624600],["1995-09-20",6.0279,6.0694,5.9447,5.9655,750600],["1995-09-21",5.9447,5.9863,5.8616,5.9239,1259600],["1995-09-22",5.9447,5.9447,5.6537,5.7784,1494200],["1995-09-25",5.7369,5.7576,5.5706,5.6121,1806200],["1995-09-26",5.6953,5.6953,5.4459,5.4459,1357800],["1995-09-27",5.4874,5.6537,5.4459,5.6121,2426200],["1995-09-28",5.5706,5.82,5.5706,5.7784,1479800],["1995-09-29",5.7369,5.82,5.6953,5.6953,1603400],["1995-10-02",5.6953,5.7369,5.6537,5.6953,1082600],["1995-10-03",5.6953,5.7369,5.5706,5.6953,1000600],["1995-10-04",5.6953,5.6953,5.6121,5.6121,1087400],["1995-10-05",5.6537,5.82,5.6537,5.7784,1914400],["1995-10-06",5.7369,5.9031,5.7369,5.7992,979200],["1995-10-09",5.7369,5.82,5.6537,5.6953,703000],["1995-10-10",5.6537,5.7369,5.5706,5.6953,1042000],["1995-10-11",5.6953,5.82,5.6537,5.82,1526200],["1995-10-12",5.7784,5.82,5.7369,5.7784,607200],["1995-10-13",5.7784,5.8616,5.7369,5.7369,1367000],["1995-10-16",5.7784,5.82,5.7369,5.7784,998000],["1995-10-17",5.7369,5.8616,5.7369,5.8616,1153200],["1995-10-18",5.82,5.9031,5.7784,5.7784,1607600],["1995-10-19",5.7784,5.9447,5.7784,5.9031,1240800],["1995-10-20",5.9447,6.0279,5.9031,5.9031,1364200],["1995-10-23",5.9031,5.9447,5.7369,5.7784,784000],["1995-10-24",5.7369,5.82,5.6121,5.6953,1720600],["1995-10-25",5.6953,5.6953,5.6121,5.6121,924400],["1995-10-26",5.6121,5.6121,5.4459,5.4874,3032200],["1995-10-27",5.529,5.6537,5.4459,5.6537,1323600],["1995-10-30",5.5706,5.82,5.5706,5.7369,1347400],["1995-10-31",5.7369,5.82,5.6537,5.6537,1134200],["1995-11-01",5.6537,5.7784,5.6537,5.6953,926400],["1995-11-02",5.6537,5.7369,5.6537,5.6745,2030800],["1995-11-03",5.6537,5.6953,5.5706,5.6537,2231200],["1995-11-06",5.5706,5.6537,5.4459,5.529,1635600],["1995-11-07",5.4874,5.6121,5.4874,5.5706,2343400],["1995-11-08",5.5706,5.6121,5.529,5.5706,815600],["1995-11-09",5.529,5.6121,5.529,5.6121,560600],["1995-11-10",5.5706,5.7784,5.5706,5.6953,1008600],["1995-11-13",5.6953,5.7784,5.6121,5.6329,938800],["1995-11-14",5.6121,5.6537,5.4459,5.4459,1679800],["1995-11-15",5.4874,5.529,5.2796,5.3627,1959200],["1995-11-16",5.3211,5.4459,5.2588,5.3211,2778600],["1995-11-17",5.3211,5.4459,5.2796,5.3627,1552400],["1995-11-20",5.3211,5.3627,5.238,5.238,1198400],["1995-11-21",5.238,5.3211,5.238,5.3211,2172200],["1995-11-22",5.2796,5.4043,5.2796,5.3211,989000],["1995-11-24",5.3211,5.4874,5.3211,5.4874,1011600],["1995-11-27",5.4874,5.6121,5.3627,5.4043,2474400],["1995-11-28",5.3627,5.4874,5.3627,5.4874,1640000],["1995-11-29",5.4459,5.5706,5.4459,5.529,1061000],["1995-11-30",5.4874,5.6537,5.4874,5.529,1679200],["1995-12-01",5.529,5.6537,5.529,5.5706,1692800],["1995-12-04",5.5706,5.7369,5.5706,5.6953,3344800],["1995-12-05",5.6953,5.7784,5.6121,5.6121,1064400],["1995-12-06",5.6121,5.6953,5.6121,5.6745,5040000],["1995-12-07",5.6537,5.6953,5.5706,5.5914,2117200],["1995-12-08",5.5706,5.6121,5.5706,5.6121,965200],["1995-12-11",5.5706,5.6121,5.529,5.5706,1058200],["1995-12-12",5.6121,5.6537,5.5706,5.6537,1306600],["1995-12-13",5.6121,5.6953,5.5706,5.6121,1223600],["1995-12-14",5.6121,5.6121,5.4043,5.4043,1103200],["1995-12-15",5.4043,5.529,5.3211,5.3627,3007000],["1995-12-18",5.3627,5.4874,5.3211,5.4043,1434600],["1995-12-19",5.3627,5.3627,4.5313,4.8639,8164600],["1995-12-20",4.9886,5.0301,4.7391,4.7807,14253000],["1995-12-21",4.8639,4.9886,4.7807,4.947,3020000],["1995-12-22",4.9054,5.0301,4.9054,5.0301,1211800],["1995-12-26",4.9886,5.0301,4.9054,4.9886,769000],["1995-12-27",4.947,4.947,4.8223,4.8639,1299400],["1995-12-28",4.8639,4.9886,4.8639,4.9054,1682800],["1995-12-29",4.947,5.1549,4.8639,5.0717,2655000],["1996-01-02",5.0717,5.1549,4.9886,5.1133,1247200],["1996-01-03",5.0717,5.1964,5.0717,5.0717,2239800],["1996-01-04",5.1133,5.4874,5.0717,5.3211,3860000],["1996-01-05",5.3211,5.4459,5.3211,5.4251,2828600],["1996-01-08",5.4459,5.4459,5.3211,5.4459,333400],["1996-01-09",5.4459,5.4459,5.3627,5.3627,1278200],["1996-01-10",5.3211,5.4043,5.3004,5.3627,1423200],["1996-01-11",5.3627,5.4043,5.3211,5.4043,596000],["1996-01-12",5.3627,5.4043,5.3211,5.3211,879200],["1996-01-15",5.4043,5.4043,5.238,5.2588,860000],["1996-01-16",5.238,5.3211,5.1964,5.3211,1308000],["1996-01-17",5.3211,5.3211,4.9054,5.0301,4298800],["1996-01-18",5.0301,5.1133,4.947,4.9886,2764800],["1996-01-19",4.9886,4.9886,4.8639,4.9054,3011600],["1996-01-22",4.9054,4.947,4.8639,4.947,1396400],["1996-01-23",4.9054,5.0301,4.9054,5.0301,2453600],["1996-01-24",4.9886,5.0717,4.9886,5.0301,2666800],["1996-01-25",5.0301,5.0301,4.947,4.947,1388400],["1996-01-26",4.947,5.0301,4.947,5.0301,2062800],["1996-01-29",5.0301,5.0717,4.973,5.0301,1350200],["1996-01-30",4.9886,5.1549,4.9886,5.1341,2009600],["1996-01-31",5.1549,5.1964,5.1133,5.1964,1121800],["1996-02-01",5.1964,5.3627,5.1549,5.3627,1692600],["1996-02-02",5.3211,5.4459,5.3211,5.3211,760800],["1996-02-05",5.3211,5.4043,5.3211,5.4043,2048200],["1996-02-06",5.3627,5.4459,5.3211,5.3627,1694800],["1996-02-07",5.4043,5.4043,5.3211,5.3627,1621400],["1996-02-08",5.4459,5.529,5.4043,5.4874,3779400],["1996-02-09",5.4874,5.529,5.4043,5.4459,2810600],["1996-02-12",5.4459,5.6953,5.4459,5.6745,4076400],["1996-02-13",5.6537,5.82,5.6121,5.7369,3070400],["1996-02-14",5.7369,5.8616,5.7369,5.82,6181600],["1996-02-15",5.82,5.9447,5.7784,5.9447,4284600],["1996-02-16",5.9447,5.9447,5.7784,5.9031,2549800],["1996-02-20",5.82,6.0071,5.7369,5.9863,2736000],["1996-02-21",5.9863,6.0279,5.9031,5.9447,2190400],["1996-02-22",5.9031,6.0279,5.9031,5.9863,2792000],["1996-02-23",5.9863,6.0279,5.8824,5.9239,1772000],["1996-02-26",5.8616,5.9031,5.7784,5.7784,1666800],["1996-02-27",5.7784,5.82,5.6537,5.6537,2100800],["1996-02-28",5.7369,5.7784,5.6537,5.6953,1440800],["1996-02-29",5.6953,5.7784,5.6121,5.7369,1839800],["1996-03-01",5.7369,5.8616,5.7369,5.8616,1650600],["1996-03-04",5.8616,6.0694,5.8616,5.9863,3724400],["1996-03-05",5.9863,6.0694,5.9447,5.9863,3376800],["1996-03-06",6.0279,6.111,5.9863,6.0694,5416200],["1996-03-07",6.0279,6.0694,5.9031,5.9863,1743200],["1996-03-08",5.9031,5.9447,5.7784,5.82,1935800],["1996-03-11",5.8616,5.8616,5.6953,5.7784,1335800],["1996-03-12",5.7784,5.9447,5.7784,5.9031,1126200],["1996-03-13",5.9447,6.1526,5.9031,6.1526,2587600],["1996-03-14",6.0694,6.4851,6.0694,6.2773,4573000],["1996-03-15",6.2773,6.3604,6.1941,6.2773,2749400],["1996-03-18",6.2357,6.4851,6.2357,6.4851,3123200],["1996-03-19",6.4436,6.6099,6.402,6.4436,4666200],["1996-03-20",6.3604,6.4436,6.1941,6.2357,1271000],["1996-03-21",6.3189,6.402,6.2773,6.2773,3550000],["1996-03-22",6.2773,6.3604,6.1941,6.2357,2220200],["1996-03-25",6.1941,6.2357,6.111,6.111,804600],["1996-03-26",6.111,6.1941,6.0694,6.111,714000],["1996-03-27",6.111,6.2773,6.111,6.2357,1069600],["1996-03-28",6.2357,6.3604,6.1526,6.1941,3033800],["1996-03-29",6.2773,6.2773,6.1941,6.2357,2335000],["1996-04-01",6.2773,6.2773,6.1526,6.1734,1444400],["1996-04-02",6.2357,6.2357,6.0279,6.0279,1233200],["1996-04-03",6.0279,6.1941,5.9863,6.0694,4121600],["1996-04-04",6.1526,6.1526,6.0279,6.0694,2347600],["1996-04-08",5.9447,5.9863,5.6953,5.9031,4293800],["1996-04-09",5.9863,6.0279,5.82,5.8616,1519200],["1996-04-10",5.8616,6.0694,5.82,5.82,1698400],["1996-04-11",5.9031,6.1526,5.9031,6.0279,2627400],["1996-04-12",6.0279,6.1941,6.0279,6.1941,2159400],["1996-04-15",6.1941,6.2773,6.1526,6.2773,1457400],["1996-04-16",6.1941,6.2773,6.111,6.1941,2166000],["1996-04-17",6.1941,6.1941,6.111,6.1941,808400],["1996-04-18",6.111,6.2357,6.111,6.2357,1492800],["1996-04-19",6.2357,6.3189,6.1526,6.2357,2122800],["1996-04-22",6.3189,6.3189,6.2357,6.2773,806200],["1996-04-23",6.2773,6.3604,6.1941,6.3604,1690000],["1996-04-24",6.3189,6.3604,6.2357,6.2773,1282200],["1996-04-25",6.2357,6.3604,6.2357,6.3189,1308600],["1996-04-26",6.2773,6.3604,6.2773,6.2773,1342000],["1996-04-29",6.2773,6.3189,6.1526,6.2357,1602800],["1996-04-30",6.1526,6.3189,6.111,6.3189,1443800],["1996-05-01",6.3189,6.4436,6.2357,6.4436,2614000],["1996-05-02",6.4436,6.4436,6.1526,6.1526,2008400],["1996-05-03",6.1941,6.3604,6.1526,6.3189,2616400],["1996-05-06",6.2773,6.402,6.2773,6.2981,1176400],["1996-05-07",6.3189,6.3189,6.0694,6.0694,1538800],["1996-05-08",6.0694,6.1526,5.9863,6.1526,2002600],["1996-05-09",6.1526,6.4851,6.1526,6.402,3168200],["1996-05-10",6.402,6.6099,6.3604,6.6099,3469000],["1996-05-13",6.6099,6.9009,6.5683,6.9009,3716000],["1996-05-14",6.9009,7.0256,6.8593,6.9216,3739000],["1996-05-15",6.8593,6.9009,6.6514,6.693,4272200],["1996-05-16",6.6514,6.7761,6.5683,6.7761,1974400],["1996-05-17",6.8177,6.8177,6.6514,6.7346,1931600],["1996-05-20",6.7346,6.8177,6.693,6.7346,843400],["1996-05-21",6.693,6.8593,6.693,6.7761,1330400],["1996-05-22",6.7346,6.9424,6.7346,6.9424,2201600],["1996-05-23",6.9424,6.984,6.5683,6.6099,2515600],["1996-05-24",6.5683,6.7346,6.5683,6.5683,1279800],["1996-05-28",6.6514,6.693,6.5683,6.5683,2552800],["1996-05-29",6.6514,6.6514,6.5683,6.5683,1438200],["1996-05-30",6.5683,6.6099,6.5267,6.6099,506600],["1996-05-31",6.5683,6.6514,6.5683,6.6514,925800],["1996-06-03",6.6514,6.8177,6.5267,6.7761,2223800],["1996-06-04",6.7761,6.8593,6.6514,6.7346,1437200],["1996-06-05",6.8593,6.984,6.7761,6.9632,5190400],["1996-06-06",6.9424,7.0671,6.9009,6.9009,4661000],["1996-06-07",6.9424,6.9424,6.7346,6.8593,2291200],["1996-06-10",6.8593,6.8593,6.7346,6.7346,1725200],["1996-06-11",6.7761,6.8177,6.693,6.8177,1549600],["1996-06-12",6.7761,6.8593,6.7346,6.8177,3316000],["1996-06-13",6.7346,6.8177,6.6514,6.7346,1579600],["1996-06-14",6.7346,6.8177,6.6514,6.7346,864400],["1996-06-17",6.7346,6.9009,6.5267,6.5683,1217000],["1996-06-18",6.5267,6.6514,6.5267,6.6099,1133000],["1996-06-19",6.5683,6.8593,6.4851,6.7761,14339200],["1996-06-20",6.7761,6.984,6.7346,6.9009,5163200],["1996-06-21",6.9009,7.0671,6.9009,6.9009,5867400],["1996-06-24",6.9424,6.984,6.8593,6.8801,4768800],["1996-06-25",6.8593,6.9424,6.8593,6.9009,2551800],["1996-06-26",6.8593,6.9009,6.5267,6.7554,4776200],["1996-06-27",6.693,7.0256,6.693,7.0256,3954200],["1996-06-28",7.0256,7.275,6.984,7.1919,4156800],["1996-07-01",7.1087,7.1919,6.9424,6.984,1858600],["1996-07-02",6.9424,7.0671,6.7761,7.0256,2064400],["1996-07-03",7.0256,7.2334,7.0256,7.0671,2668600],["1996-07-05",6.984,7.0256,6.8177,6.8177,733800],["1996-07-08",6.7761,6.8593,6.693,6.7346,4206200],["1996-07-09",6.8177,6.8593,6.693,6.7346,3310200],["1996-07-10",6.7346,6.7761,6.6099,6.6514,3285200],["1996-07-11",6.693,6.8177,6.6514,6.693,3923800],["1996-07-12",6.7346,6.9009,6.7346,6.9009,1817200],["1996-07-15",6.8593,6.984,6.7761,6.7761,3120600],["1996-07-16",6.7761,6.8177,6.2981,6.6099,3808200],["1996-07-17",6.6514,7.0256,6.5683,6.984,3298600],["1996-07-18",7.0256,7.0671,6.8593,6.9424,3242800],["1996-07-19",6.9009,6.9424,6.7761,6.8593,3065600],["1996-07-22",6.8593,6.984,6.7761,6.984,1943400],["1996-07-23",6.984,6.984,6.7346,6.8593,2182000],["1996-07-24",6.7346,6.8593,6.7346,6.7761,3131200],["1996-07-25",6.7761,6.8177,6.693,6.693,3294200],["1996-07-26",6.693,6.7346,6.6514,6.693,3888200],["1996-07-29",6.6514,6.7346,6.5683,6.5683,2505800],["1996-07-30",6.6514,6.7346,6.5683,6.7346,1905800],["1996-07-31",6.693,6.8593,6.693,6.8177,3251400],["1996-08-01",6.7761,6.9632,6.7761,6.9424,2257600],["1996-08-02",6.9424,7.0671,6.8593,7.0256,3788600],["1996-08-05",7.0256,7.2334,7.0256,7.1087,2848600],["1996-08-06",7.0671,7.1087,6.8593,7.0256,1716600],["1996-08-07",6.984,7.1087,6.9424,7.0256,2436000],["1996-08-08",6.9424,7.0671,6.9216,6.9424,2107400],["1996-08-09",6.9424,6.984,6.9424,6.984,1239000],["1996-08-12",6.9424,7.0256,6.9424,7.0256,3291800],["1996-08-13",6.984,7.0256,6.9424,7.0256,1667000],["1996-08-14",6.9424,7.0256,6.8593,6.8593,1706800],["1996-08-15",6.8593,6.9424,6.7346,6.7761,1378400],["1996-08-16",6.8177,6.9009,6.693,6.8593,1125000],["1996-08-19",6.8593,6.9424,6.8593,6.9009,1132800],["1996-08-20",6.8593,6.9009,6.7761,6.8593,731600],["1996-08-21",6.8177,6.8593,6.7346,6.8177,735000],["1996-08-22",6.8177,6.8593,6.7761,6.8593,2064400],["1996-08-23",6.8177,6.9424,6.8177,6.8177,1297400],["1996-08-26",6.8177,6.9009,6.7761,6.8593,771800],["1996-08-27",6.8593,6.9424,6.8593,6.9424,1215600],["1996-08-28",6.9424,6.984,6.8593,6.9424,1480000],["1996-08-29",6.8593,6.9424,6.7346,6.7346,812600],["1996-08-30",6.7346,6.7761,6.6099,6.6099,1275200],["1996-09-03",6.6099,6.9009,6.5683,6.8593,1438000],["1996-09-04",6.8593,7.0256,6.7761,7.0256,1893600],["1996-09-05",6.9424,7.275,6.9424,7.0256,4677000],["1996-09-06",7.0256,7.2334,7.0256,7.1087,2299000],["1996-09-09",7.1087,7.3581,7.1087,7.3581,2165000],["1996-09-10",7.3581,7.3581,7.1503,7.1503,1713000],["1996-09-11",6.9009,7.1087,6.8593,7.0671,4778600],["1996-09-12",7.0256,7.0671,6.9009,6.984,2824000],["1996-09-13",6.9424,7.1087,6.9424,7.1087,2935000],["1996-09-16",7.1087,7.1087,6.8177,6.8593,2657600],["1996-09-17",6.8593,6.8593,6.5683,6.7346,3949800],["1996-09-18",6.6514,6.7346,6.6099,6.6099,2765000],["1996-09-19",6.6514,6.7346,6.5683,6.693,1539200],["1996-09-20",6.693,6.693,6.6099,6.6514,2463000],["1996-09-23",6.5683,6.693,6.5267,6.6099,1570600],["1996-09-24",6.6099,6.693,6.6099,6.693,3138400],["1996-09-25",6.693,6.7346,6.6099,6.6099,2014400],["1996-09-26",6.6514,6.6514,6.5267,6.6099,3339400],["1996-09-27",6.5683,6.7761,6.5683,6.7761,2295200],["1996-09-30",6.7346,6.9009,6.693,6.8177,1422200],["1996-10-01",6.8177,6.8593,6.693,6.8593,2954400],["1996-10-02",6.8593,6.8593,6.693,6.7761,2732800],["1996-10-03",6.7346,6.8177,6.693,6.693,3587000],["1996-10-04",6.7346,6.7761,6.6514,6.693,1786000],["1996-10-07",6.6514,6.8177,6.6514,6.8177,2998000],["1996-10-08",6.8593,6.9424,6.8177,6.9216,3743000],["1996-10-09",6.9009,6.9424,6.8177,6.9009,747600],["1996-10-10",6.8593,7.1087,6.8593,7.0256,3638000],["1996-10-11",7.0671,7.275,7.0671,7.275,3588000],["1996-10-14",7.3166,7.3166,7.1503,7.3166,1368600],["1996-10-15",7.2958,7.3166,7.1087,7.1919,2114600],["1996-10-16",7.1087,7.1919,7.0256,7.1087,2446000],["1996-10-17",7.0671,7.1087,6.984,6.984,1909400],["1996-10-18",6.984,7.0256,6.7761,6.8177,2794000],["1996-10-21",6.8177,6.9009,6.8177,6.8177,2088400],["1996-10-22",6.8177,6.8593,6.693,6.693,774600],["1996-10-23",6.693,6.7346,6.5267,6.693,2062200],["1996-10-24",6.6514,6.8177,6.6514,6.7761,1067200],["1996-10-25",6.7761,6.8593,6.7346,6.7346,1047600],["1996-10-28",6.7761,6.8593,6.7346,6.7554,1580600],["1996-10-29",6.7761,6.7761,6.4851,6.693,4466200],["1996-10-30",6.7346,6.7346,6.3604,6.3604,9439000],["1996-10-31",6.402,6.693,6.2773,6.6099,8249800],["1996-11-01",6.6099,6.693,6.4851,6.6099,2531200],["1996-11-04",6.5683,6.693,6.5683,6.693,1137000],["1996-11-05",6.693,6.8593,6.6514,6.8593,5133200],["1996-11-06",6.8177,7.1087,6.8177,7.1087,2960400],["1996-11-07",7.1503,7.1919,7.0256,7.1919,4453000],["1996-11-08",7.1503,7.3997,7.1087,7.3997,5337800],["1996-11-11",7.3581,7.3997,7.2334,7.275,2726800],["1996-11-12",7.3166,7.3581,7.2334,7.3166,3087000],["1996-11-13",7.3166,7.3581,6.9424,7.1503,3282000],["1996-11-14",7.1503,7.1503,7.0671,7.1087,717000],["1996-11-15",7.0671,7.1919,6.8177,6.9009,1982600],["1996-11-18",6.8177,6.9424,6.8177,6.8593,1383200],["1996-11-19",6.9009,7.0256,6.8593,7.0256,1700200],["1996-11-20",7.3997,7.4829,7.1503,7.3166,5257400],["1996-11-21",7.275,7.3581,7.275,7.275,4135800],["1996-11-22",7.275,7.4413,7.275,7.3997,4826000],["1996-11-25",7.3997,7.6076,7.3581,7.6076,5463800],["1996-11-26",7.566,7.7739,7.566,7.7739,6004400],["1996-11-27",7.7323,7.7739,7.6907,7.7323,2199200],["1996-11-29",7.7323,7.7739,7.7323,7.7323,109600],["1996-12-02",7.7739,7.8778,7.7323,7.857,8606000],["1996-12-03",7.8154,7.8986,7.7739,7.8154,8173200],["1996-12-04",7.7739,7.8154,7.7323,7.7323,5465400],["1996-12-05",7.7739,7.8154,7.6076,7.6491,2360800],["1996-12-06",7.566,7.7323,7.4829,7.6907,3495600],["1996-12-09",7.7323,7.8986,7.6907,7.8154,2116200],["1996-12-10",7.8154,7.8986,7.7739,7.8154,3892000],["1996-12-11",7.7323,7.8986,7.7323,7.8154,3786200],["1996-12-12",7.7739,7.857,7.7323,7.7739,3295600],["1996-12-13",7.8154,7.8154,7.7323,7.8154,1575400],["1996-12-16",7.7739,7.8154,7.6076,7.6907,2535800],["1996-12-17",7.8986,8.1064,7.7739,8.0233,6423400],["1996-12-18",8.0233,8.148,8.0233,8.0649,4773800],["1996-12-19",8.1064,8.3143,8.0441,8.2727,5666600],["1996-12-20",8.3143,8.3974,8.1896,8.1896,5823000],["1996-12-23",8.1896,8.2311,8.1064,8.1896,3050800],["1996-12-24",8.1896,8.439,8.1896,8.439,2451200],["1996-12-26",8.4806,8.6469,8.3974,8.5221,2316600],["1996-12-27",8.4806,8.5221,8.439,8.439,3472200],["1996-12-30",8.4806,8.4806,8.3559,8.3974,1921400],["1996-12-31",8.439,8.439,8.3143,8.3559,1790800],["1997-01-02",8.3974,8.3974,8.0233,8.1064,2793200],["1997-01-03",8.0649,8.0649,7.8986,8.0233,6383600],["1997-01-06",8.0233,8.2311,8.0233,8.2104,4786000],["1997-01-07",8.2311,8.3974,8.148,8.3974,5733200],["1997-01-08",8.3974,8.5221,8.3559,8.4806,4754800],["1997-01-09",8.5637,8.8547,8.5221,8.8547,10407400],["1997-01-10",8.7716,8.8547,8.6884,8.7716,5776600],["1997-01-13",8.7716,8.7716,8.439,8.5637,3376600],["1997-01-14",8.5637,8.8547,8.4806,8.8131,3968200],["1997-01-15",8.8131,9.021,8.7716,8.8963,5313800],["1997-01-16",8.8547,9.0626,8.8547,8.9586,6889400],["1997-01-17",8.9379,8.9794,8.8131,8.8755,3261000],["1997-01-20",8.8963,9.021,8.8547,8.9379,2857200],["1997-01-21",8.9379,9.312,8.9379,9.1873,4781200],["1997-01-22",9.1457,9.2704,9.0626,9.1873,3338200],["1997-01-23",9.1873,9.2704,8.439,8.439,2712000],["1997-01-24",8.439,8.8131,8.3974,8.7716,5053200],["1997-01-27",8.7716,9.0626,8.6469,8.9379,5611600],["1997-01-28",8.9379,8.9794,8.6053,8.6884,4357200],["1997-01-29",8.6884,8.6884,8.2727,8.3143,5337200],["1997-01-30",8.3974,8.4806,8.2727,8.439,4254200],["1997-01-31",8.3974,8.8963,8.3974,8.8547,3737800],["1997-02-03",8.8547,8.8963,8.5221,8.5429,2817800],["1997-02-04",8.5221,8.6469,8.2727,8.5637,2407200],["1997-02-05",8.6053,8.8547,8.5637,8.8131,3844400],["1997-02-06",8.7716,8.8131,8.5221,8.6884,3763600],["1997-02-07",8.6884,8.73,8.5221,8.73,2018400],["1997-02-10",8.73,8.73,8.5221,8.5221,1358600],["1997-02-11",8.5221,8.8963,8.439,8.8131,3243600],["1997-02-12",8.73,8.7716,8.5221,8.7716,3866400],["1997-02-13",8.73,9.0626,8.73,9.0626,2382200],["1997-02-14",8.9794,9.0626,8.8963,8.9379,2037400],["1997-02-18",8.9794,9.0626,8.8963,8.9794,2975000],["1997-02-19",8.9794,8.9794,8.8131,8.8547,1334400],["1997-02-20",8.8547,8.8963,8.5637,8.5845,2827400],["1997-02-21",8.5637,8.6053,8.439,8.4806,2783400],["1997-02-24",8.439,8.4806,8.1064,8.3143,4254800],["1997-02-25",8.3559,8.3974,8.1896,8.3559,4436800],["1997-02-26",8.3143,8.5637,8.2727,8.5637,5173600],["1997-02-27",8.5637,8.73,8.5221,8.6469,5591400],["1997-02-28",8.5637,8.6469,8.4806,8.5221,4198200],["1997-03-03",8.5221,8.6884,8.4806,8.6469,2873800],["1997-03-04",8.73,8.7716,8.5637,8.6884,1902600],["1997-03-05",8.6884,8.9794,8.6469,8.8963,7570400],["1997-03-06",8.9379,9.1041,8.6469,8.7924,4054000],["1997-03-07",8.8131,9.021,8.7716,8.9171,4373000],["1997-03-10",8.8963,9.1873,8.8963,9.1665,4756000],["1997-03-11",9.3536,9.8524,9.312,9.8109,9820800],["1997-03-12",9.7693,9.894,9.603,9.7693,5831200],["1997-03-13",9.8524,10.1019,9.5614,9.603,15093400],["1997-03-14",9.6861,9.8109,9.5614,9.7693,3894800],["1997-03-17",9.7693,10.0187,9.603,9.9771,10080200],["1997-03-18",10.0187,10.0187,9.8524,9.8524,4265000],["1997-03-19",9.8524,9.894,9.603,9.7693,5550400],["1997-03-20",9.7693,9.9771,9.6861,9.9356,6280200],["1997-03-21",10.0187,10.0187,9.8524,9.9356,3170000],["1997-03-24",9.894,9.894,9.6446,9.6861,2448600],["1997-03-25",9.7277,9.7693,9.6446,9.6861,2019800],["1997-03-26",9.7277,9.8109,9.603,9.6861,5234600],["1997-03-27",9.6861,9.7277,9.2704,9.2704,1774600],["1997-03-31",9.312,9.6861,9.1873,9.1873,4485600],["1997-04-01",9.1457,9.5614,9.0626,9.3536,2998000],["1997-04-02",9.3536,9.4367,8.8131,8.9379,2928200],["1997-04-03",8.9379,9.6446,8.8547,9.5614,2832600],["1997-04-04",9.4367,9.8109,9.4367,9.7277,4409600],["1997-04-07",9.7277,9.8524,9.603,9.6861,1917000],["1997-04-08",9.6446,9.8524,9.6446,9.8109,2377800],["1997-04-09",9.8524,9.8524,9.6446,9.8109,3329000],["1997-04-10",9.8524,9.894,9.7277,9.7277,1524600],["1997-04-11",9.7277,9.7277,9.312,9.312,1732200],["1997-04-14",9.312,9.3536,8.9379,9.0626,3091800],["1997-04-15",9.1041,9.2289,8.9379,9.1041,4507400],["1997-04-16",9.0626,9.603,9.0626,9.5199,2629000],["1997-04-17",9.4783,9.603,9.312,9.3536,4472800],["1997-04-18",9.4367,9.4367,9.2289,9.312,2497600],["1997-04-21",9.312,9.5614,9.2704,9.4783,2902200],["1997-04-22",9.5199,9.7693,9.4367,9.7693,4821200],["1997-04-23",9.7693,9.8109,9.603,9.7277,4599000],["1997-04-24",9.7693,9.8316,9.6861,9.7693,2951800],["1997-04-25",9.7693,9.9356,9.7693,9.8524,2162000],["1997-04-28",9.8109,9.894,9.603,9.7277,1568000],["1997-04-29",9.8109,9.8524,9.3951,9.5614,2602000],["1997-04-30",9.4783,9.8109,9.3951,9.603,3788800],["1997-05-01",9.603,9.603,9.1457,9.2704,3896800],["1997-05-02",9.2289,9.3951,9.1041,9.3951,3460200],["1997-05-05",9.3536,9.9979,9.312,9.9771,4750800],["1997-05-06",9.894,10.1019,9.6446,9.6861,4209200],["1997-05-07",9.6446,9.8524,9.4783,9.8109,2629400],["1997-05-08",9.7693,10.6839,9.7693,10.6007,7532000],["1997-05-09",10.6007,10.8086,10.476,10.6423,5106000],["1997-05-12",10.6423,10.6839,10.3929,10.6007,2561800],["1997-05-13",10.6007,10.6007,10.2681,10.2681,2348600],["1997-05-14",10.3513,10.4344,10.0187,10.2474,2529600],["1997-05-15",10.2266,10.6007,10.1019,10.5591,1981000],["1997-05-16",10.5176,10.767,10.476,10.6839,2414200],["1997-05-19",10.6839,11.1827,10.6839,11.0996,4491200],["1997-05-20",11.0996,11.5153,11.058,11.4321,9394600],["1997-05-21",11.349,11.3906,10.9333,10.9749,5485600],["1997-05-22",10.9749,10.9749,10.6839,10.7462,3855600],["1997-05-23",10.8086,10.8501,10.3513,10.6007,5248800],["1997-05-27",10.5591,10.6839,10.4344,10.6007,3018000],["1997-05-28",10.6423,10.6423,10.3513,10.476,2831400],["1997-05-29",10.8917,11.058,10.6839,11.0164,7320800],["1997-05-30",10.9333,11.3906,10.8917,11.2243,5657600],["1997-06-02",11.2659,11.2659,10.9333,10.9541,2509200],["1997-06-03",10.9749,11.058,10.767,10.9749,2244000],["1997-06-04",10.9333,11.349,10.9333,11.2243,3289800],["1997-06-05",11.2451,11.349,10.9749,10.9956,2385800],["1997-06-06",11.0164,11.058,10.5176,11.058,3585600],["1997-06-09",11.058,11.1827,11.0164,11.1204,1226000],["1997-06-10",11.0996,11.2866,11.0996,11.2243,2751400],["1997-06-11",11.2035,11.349,11.1411,11.3282,3714600],["1997-06-12",11.349,11.5984,11.3074,11.4841,7332600],["1997-06-13",11.4945,11.7439,11.4321,11.5569,4377200],["1997-06-16",11.5153,11.7024,11.4321,11.5776,2136600],["1997-06-17",11.5153,11.5361,11.3698,11.4529,2674400],["1997-06-18",11.3906,11.5153,11.3074,11.3698,2458000],["1997-06-19",11.3906,11.7231,11.3906,11.7024,5578200],["1997-06-20",11.6608,11.7024,11.1411,11.1827,4517800],["1997-06-23",11.1827,11.2035,10.9333,10.9749,3003400],["1997-06-24",10.9956,11.0372,10.5591,10.8917,5017200],["1997-06-25",10.8709,10.8917,10.6423,10.767,3608600],["1997-06-26",10.767,11.2659,10.7254,11.1827,4136400],["1997-06-27",11.2243,11.4737,11.1827,11.3074,3332400],["1997-06-30",11.2659,11.4321,10.9333,10.9333,3367400],["1997-07-01",10.9541,11.0164,10.6839,10.8086,2572000],["1997-07-02",10.8086,10.8294,10.3097,10.4552,7226000],["1997-07-03",10.4552,10.7254,10.4552,10.6007,4824200],["1997-07-07",10.8501,10.8501,10.6423,10.6631,5483600],["1997-07-08",10.6839,10.9333,10.6423,10.8709,4404200],["1997-07-09",10.9333,10.9749,10.5591,10.6007,4766200],["1997-07-10",10.6007,10.8294,10.6007,10.6631,4596400],["1997-07-11",10.6839,11.1827,10.6423,11.1411,2646800],["1997-07-14",11.1827,11.349,10.767,10.9125,2296000],["1997-07-15",10.9333,11.058,10.8709,10.9956,2425800],["1997-07-16",11.058,11.3074,10.9956,11.2659,2838200],["1997-07-17",11.3282,11.3906,11.0788,11.1411,2177000],["1997-07-18",11.1411,11.1411,10.767,10.9956,1680200],["1997-07-21",10.9749,11.0164,10.7358,10.7462,1588800],["1997-07-22",10.7254,10.8086,10.5176,10.767,2439600],["1997-07-23",10.767,10.8917,10.5591,10.6423,3288600],["1997-07-24",10.6215,10.8086,10.6007,10.6423,3616200],["1997-07-25",10.6839,11.3074,10.5176,11.2451,4897000],["1997-07-28",11.2659,11.4321,11.1411,11.3282,2116600],["1997-07-29",11.3282,12.3051,11.3282,12.0349,8920000],["1997-07-30",12.0557,12.3883,11.931,12.3051,5332000],["1997-07-31",12.3467,12.9287,12.1804,12.5961,6124800],["1997-08-01",12.6377,12.6377,12.1804,12.4299,2933000],["1997-08-04",12.513,12.5546,12.0973,12.2636,4042600],["1997-08-05",12.2636,12.3883,12.0973,12.3259,4003800],["1997-08-06",12.3467,12.3467,12.1804,12.3259,4771200],["1997-08-07",12.4714,12.9287,12.4299,12.7832,7649400],["1997-08-08",12.6377,12.9287,12.4714,12.513,3363000],["1997-08-11",12.5338,12.5546,11.8479,12.1804,2999000],["1997-08-12",12.2844,12.5961,12.1389,12.1389,2973000],["1997-08-13",12.1804,12.222,11.64,11.7024,6158800],["1997-08-14",11.6608,11.7647,11.64,11.7024,6441400],["1997-08-15",11.7024,11.7231,11.4321,11.4321,3391000],["1997-08-18",11.5569,11.5569,11.2243,11.4945,3215400],["1997-08-19",11.5569,11.8479,11.5153,11.8063,4512000],["1997-08-20",11.8063,12.1596,11.7024,12.1389,3197800],["1997-08-21",12.1596,12.2636,11.9934,12.0349,2950800],["1997-08-22",11.8894,12.0141,11.5984,11.7024,2594000],["1997-08-25",11.7231,11.9726,11.5569,11.9726,2588200],["1997-08-26",11.931,12.1181,11.64,11.8894,2884200],["1997-08-27",11.8894,12.0973,11.8063,12.0557,4297400],["1997-08-28",11.9934,12.0557,11.8063,11.9726,4388200],["1997-08-29",12.0141,12.0141,11.931,11.9934,2088600],["1997-09-02",11.9934,12.6793,11.9934,12.6377,4624400],["1997-09-03",12.5961,12.5961,11.9934,12.0141,3427200],["1997-09-04",12.3051,12.3467,12.1804,12.3051,3919600],["1997-09-05",12.3467,12.3467,12.0141,12.0973,2974600],["1997-09-08",12.1804,12.3467,12.0973,12.2636,2242000],["1997-09-09",12.222,12.2636,12.0557,12.1389,4203400],["1997-09-10",12.2012,12.2636,12.1389,12.1596,3202000],["1997-09-11",12.1804,12.3259,11.9726,12.2636,2300000],["1997-09-12",12.2636,12.513,12.2636,12.4091,1773000],["1997-09-15",12.4714,12.6377,12.3883,12.6169,3051400],["1997-09-16",12.7209,13.0742,12.7209,13.0119,4421000],["1997-09-17",13.0742,13.095,12.7624,12.9079,2290800],["1997-09-18",12.8871,13.2613,12.8871,12.8871,1997000],["1997-09-19",12.8871,13.0742,12.7624,13.0119,4455800],["1997-09-22",13.0534,13.0534,12.8871,12.9755,2912600],["1997-09-23",12.9703,12.9703,12.6377,12.7209,1476600],["1997-09-24",12.6793,12.8456,12.5546,12.6793,2500400],["1997-09-25",12.6793,12.7624,12.5546,12.5961,1336200],["1997-09-26",12.5961,12.7624,12.4299,12.6377,2164600],["1997-09-29",12.6377,12.6793,12.513,12.5546,1703800],["1997-09-30",12.5546,12.5961,12.4714,12.513,4320400],["1997-10-01",12.4714,13.3444,12.4506,13.0638,5188000],["1997-10-02",13.0326,13.0326,12.5546,12.7832,3607200],["1997-10-03",12.9911,13.0119,12.6793,12.8248,2304000],["1997-10-06",12.8456,13.0534,12.6793,12.7728,3862000],["1997-10-07",12.7624,12.7624,12.513,12.6585,2475600],["1997-10-08",12.7209,12.9287,12.5961,12.8456,2794000],["1997-10-09",12.804,13.1158,12.513,12.9703,2244800],["1997-10-10",12.9287,13.0534,12.7624,12.9911,1789400],["1997-10-13",13.0119,13.3029,13.0119,13.1782,1891000],["1997-10-14",13.386,13.7186,13.1366,13.1574,4702800],["1997-10-15",13.095,13.095,12.8871,12.9703,3580600],["1997-10-16",13.0119,13.0119,12.6793,12.6793,4204400],["1997-10-17",12.6585,12.7624,12.222,12.6377,4426200],["1997-10-20",12.6585,12.9079,12.513,12.7624,2599200],["1997-10-21",12.7416,12.9287,12.7001,12.7832,1682600],["1997-10-22",12.7209,12.8456,12.4714,12.6377,2178800],["1997-10-23",12.3051,12.804,12.3051,12.6377,2077600],["1997-10-24",12.7624,12.804,12.2636,12.3467,2300000],["1997-10-27",12.3259,12.4714,11.6816,11.6816,3008200],["1997-10-28",11.8479,12.222,11.2659,12.1181,8927400],["1997-10-29",12.3051,12.5961,12.0973,12.3467,5225800],["1997-10-30",12.222,12.7209,12.1804,12.3051,3810000],["1997-10-31",12.4714,12.804,12.4299,12.804,2234000],["1997-11-03",13.0119,13.2197,12.8871,13.2197,6246800],["1997-11-04",13.1781,13.1781,12.9703,13.0326,3306800],["1997-11-05",13.095,13.1366,12.8872,12.9287,2006800],["1997-11-06",13.0119,13.7186,13.0119,13.6562,9601400],["1997-11-07",13.2613,13.6354,13.2613,13.2613,3809000],["1997-11-10",13.3444,13.5939,13.2613,13.5107,4032600],["1997-11-11",13.5523,14.0927,13.4691,13.9888,4101200],["1997-11-12",13.8433,14.0511,13.5939,13.6874,3469600],["1997-11-13",13.7186,13.8849,13.2613,13.677,2570400],["1997-11-14",13.7601,13.8848,13.5523,13.7601,1588800],["1997-11-17",13.8849,14.0511,13.7601,13.8017,2902800],["1997-11-18",13.7601,13.8017,13.3444,13.5315,3679200],["1997-11-19",13.5523,14.0096,13.386,13.9057,3654800],["1997-11-20",13.8433,14.0511,13.7601,13.8849,3696400],["1997-11-21",14.0096,14.7994,13.968,14.5708,9821400],["1997-11-24",14.55,14.9034,14.55,14.55,5964200],["1997-11-25",14.7163,14.8826,14.2382,14.3006,7584400],["1997-11-26",14.3837,14.9449,14.259,14.841,4337800],["1997-11-28",14.7994,14.9241,14.7163,14.7371,1579400],["1997-12-01",14.7163,14.9657,14.55,14.9449,4478200],["1997-12-02",14.9241,14.9865,14.3421,14.4253,3969200],["1997-12-03",14.4669,14.6331,14.259,14.4253,4850400],["1997-12-04",14.5084,14.5084,14.0096,14.2174,4048200],["1997-12-05",14.0927,14.55,14.0927,14.1966,4201800],["1997-12-08",14.2174,14.259,13.8849,14.259,4306400],["1997-12-09",14.1759,14.5084,14.0511,14.1551,3248200],["1997-12-10",14.0927,14.3421,14.0511,14.207,1616200],["1997-12-11",14.0096,14.2174,13.9264,13.968,1732000],["1997-12-12",14.0511,14.0511,13.2613,13.4899,4296400],["1997-12-15",13.5107,14.0511,13.4276,14.0511,4634200],["1997-12-16",14.1343,14.3837,14.0927,14.259,3521200],["1997-12-17",14.3006,14.4253,13.8433,13.9576,1833200],["1997-12-18",14.2174,14.4669,13.5107,13.677,4673200],["1997-12-19",13.3029,14.1759,13.3029,14.1343,4232600],["1997-12-22",14.1759,14.259,13.6978,13.6978,2966600],["1997-12-23",13.8017,14.1759,13.7601,14.0615,2757400],["1997-12-24",14.1759,14.2174,13.7186,13.7186,997600],["1997-12-26",13.6354,13.9888,13.6354,13.8849,441200],["1997-12-29",13.968,14.1759,13.8849,14.1551,2158000],["1997-12-30",14.2174,14.5084,14.1759,14.4253,1628800],["1997-12-31",14.4253,15.0281,14.3006,14.841,3650400],["1998-01-02",14.841,14.8826,14.4669,14.6331,3451800],["1998-01-05",14.5708,14.9657,14.5084,14.9241,2167600],["1998-01-06",14.8826,14.9241,14.5916,14.5916,3376400],["1998-01-07",14.5916,14.7579,14.1343,14.4461,2829600],["1998-01-08",14.4461,15.0489,14.4461,14.9034,7284400],["1998-01-09",14.9449,14.9657,14.2174,14.4669,4340600],["1998-01-12",14.2382,14.5916,14.0512,14.55,4072400],["1998-01-13",14.6331,14.6331,14.4253,14.4876,2474200],["1998-01-14",14.5916,14.6747,14.4045,14.4045,4113400],["1998-01-15",14.4669,14.4669,14.1343,14.3006,1270600],["1998-01-16",14.5292,14.7994,14.3837,14.7994,2358400],["1998-01-20",14.7579,15.132,14.6747,15.132,2417200],["1998-01-21",15.0073,15.1736,14.6747,14.7994,5779800],["1998-01-22",14.6747,14.8826,14.55,14.841,1418000],["1998-01-23",14.9449,14.9657,14.3421,14.4253,2570400],["1998-01-26",14.4253,14.5916,13.968,14.0096,3044400],["1998-01-27",14.0304,14.7163,13.968,14.4876,3599200],["1998-01-28",14.6124,14.6331,14.1343,14.3837,2538200],["1998-01-29",14.3006,14.4669,14.3006,14.4461,2970400],["1998-01-30",14.5084,14.5916,14.3837,14.4253,1617000],["1998-02-02",14.4669,14.841,14.4253,14.6747,1986800],["1998-02-03",14.6747,14.9657,14.5916,14.8618,1204200],["1998-02-04",14.8202,15.3814,14.7163,15.2567,1974000],["1998-02-05",15.3399,15.6724,14.9241,15.132,4180800],["1998-02-06",15.2151,15.5477,15.132,15.5061,2274800],["1998-02-09",15.3814,15.4022,14.7994,14.8618,2657000],["1998-02-10",14.9241,15.3606,14.8202,14.9657,2819000],["1998-02-11",15.0073,15.2775,14.8826,14.8826,2092400],["1998-02-12",14.9241,15.3399,14.7579,15.0904,2025200],["1998-02-13",15.0489,15.2775,14.8826,15.132,927800],["1998-02-17",15.2151,15.3606,15.1944,15.2151,1721200],["1998-02-18",15.1736,15.6101,15.132,15.5685,2296800],["1998-02-19",15.5893,15.5893,15.132,15.2151,1593800],["1998-02-20",15.2775,15.5477,14.8826,15.4646,2647000],["1998-02-23",15.5477,16.3792,15.423,16.2544,5521600],["1998-02-24",16.2129,16.7117,16.1297,16.4207,5228600],["1998-02-25",16.4623,16.6078,16.2336,16.5454,4810200],["1998-02-26",16.4415,16.878,16.2336,16.7949,3993800],["1998-02-27",16.878,16.878,16.2544,16.2544,5778400],["1998-03-02",16.3376,16.6286,15.9634,16.5454,2247000],["1998-03-03",16.5039,16.6494,16.3791,16.4623,1486000],["1998-03-04",16.6701,17.0651,16.587,16.9196,5358800],["1998-03-05",16.6286,17.169,16.5454,16.9196,3186200],["1998-03-06",16.9404,17.5431,16.9196,17.5016,3760000],["1998-03-09",17.4808,18.2083,17.3769,18.0836,4770400],["1998-03-10",18.2083,18.4785,18.0212,18.3954,3352800],["1998-03-11",18.5824,18.624,17.7926,18.2499,3683800],["1998-03-12",18.4993,18.5408,17.7926,17.9173,3795800],["1998-03-13",17.9173,18.333,17.9173,18.2291,3319600],["1998-03-16",18.0836,18.6032,17.8757,18.5824,5249400],["1998-03-17",18.5824,18.7695,18.333,18.6032,3311600],["1998-03-18",18.5201,18.5201,18.2083,18.4161,2265800],["1998-03-19",18.3746,18.915,18.042,18.8111,3840800],["1998-03-20",18.7695,19.5386,18.7695,19.3515,5344400],["1998-03-23",19.2684,19.2891,18.333,18.4785,4132600],["1998-03-24",18.5824,18.7487,18.4993,18.6656,1503400],["1998-03-25",18.7071,18.7071,17.8757,18.1667,2978400],["1998-03-26",18.1667,18.4785,17.8757,17.8757,2752200],["1998-03-27",18.0836,18.1251,17.6263,17.7094,2608400],["1998-03-30",17.6679,17.9381,17.2521,17.3353,3344600],["1998-03-31",17.4184,17.8757,17.2937,17.751,3316800],["1998-04-01",17.7926,18.0836,17.751,18.042,2456600],["1998-04-02",18.0004,18.2499,17.8134,17.8341,3175000],["1998-04-03",17.8757,17.9173,17.5847,17.6263,2228400],["1998-04-06",17.7926,17.8341,17.0859,17.0859,3225200],["1998-04-07",17.0027,17.7094,17.0027,17.6471,5318600],["1998-04-08",17.8134,18.333,17.8134,18.1875,6530200],["1998-04-09",18.2706,18.8734,18.2083,18.8526,4128200],["1998-04-13",18.6656,18.7487,18.333,18.5201,4902800],["1998-04-14",18.4369,18.5824,18.2914,18.4161,1939000],["1998-04-15",18.5409,18.7071,18.4161,18.6656,2070200],["1998-04-16",18.5824,18.624,18.333,18.4369,1962400],["1998-04-17",18.3746,18.5824,18.2083,18.5409,1678400],["1998-04-20",18.5409,18.9566,18.4993,18.9358,2744400],["1998-04-21",18.9358,18.9981,18.6656,18.9774,2096600],["1998-04-22",18.9358,19.1644,18.7279,18.8942,1643000],["1998-04-23",18.8319,19.1436,18.5824,19.0189,3249600],["1998-04-24",18.9566,19.1229,18.624,18.6448,3056200],["1998-04-27",18.3746,18.4577,18.0212,18.1251,2889600],["1998-04-28",18.2499,18.4161,17.7926,18.1667,3258400],["1998-04-29",18.2083,18.2083,17.751,17.8757,2323400],["1998-04-30",18.1251,18.5824,18.0628,18.5824,2396000],["1998-05-01",18.6032,18.7903,18.3746,18.4993,1678200],["1998-05-04",18.7071,18.9981,18.4577,18.5201,1529600],["1998-05-05",18.4993,18.4993,18.042,18.2395,2068800],["1998-05-06",18.2083,18.4577,18.2083,18.3538,1504400],["1998-05-07",18.4993,18.8734,18.333,18.333,1844400],["1998-05-08",18.2914,18.915,18.2499,18.8734,1528600],["1998-05-11",18.915,18.9774,18.7071,18.8111,1477200],["1998-05-12",18.7903,18.8526,18.3122,18.7695,1670000],["1998-05-13",18.7487,18.8734,18.4993,18.624,1648200],["1998-05-14",18.5824,18.5824,18.2291,18.3538,1959400],["1998-05-15",18.4161,18.5824,18.3122,18.4161,3608800],["1998-05-18",18.3954,18.4993,18.2914,18.4161,2236600],["1998-05-19",18.4369,18.4577,17.7094,18.0004,3852800],["1998-05-20",18.0836,18.2914,18.042,18.0836,3466400],["1998-05-21",18.1044,18.1251,17.3353,17.751,4473600],["1998-05-22",17.9173,18.042,17.8341,17.8341,3442000],["1998-05-26",17.9589,18.3746,17.9589,18.1044,3102000],["1998-05-27",17.9589,18.333,17.9173,18.2914,2823000],["1998-05-28",18.4577,18.9981,18.1667,18.8734,4760400],["1998-05-29",18.9566,19.5801,18.915,19.2476,5766000],["1998-06-01",19.1852,19.2476,18.7071,18.8319,3371200],["1998-06-02",19.0397,19.2476,18.9981,19.1229,4468400],["1998-06-03",19.206,19.8296,19.0397,19.2268,4936000],["1998-06-04",19.3307,19.6633,19.2891,19.4762,4059800],["1998-06-05",19.4554,19.5594,19.3307,19.4346,1997400],["1998-06-08",19.3723,20.1621,19.3723,20.0582,3648000],["1998-06-09",20.1829,20.2037,19.6633,19.9127,3365800],["1998-06-10",19.8296,20.37,19.4554,19.9127,3860400],["1998-06-11",19.9127,20.37,19.8296,19.9127,3252200],["1998-06-12",19.9543,19.9959,19.7049,19.9543,3749400],["1998-06-15",19.6633,19.8919,19.6217,19.6841,1573600],["1998-06-16",19.8296,19.8504,19.1229,19.4554,6504000],["1998-06-17",19.4762,19.9751,19.3307,19.8711,5789000],["1998-06-18",19.8296,20.9104,19.788,20.6402,5113800],["1998-06-19",20.661,20.9936,20.3284,20.5779,2875800],["1998-06-22",20.5779,20.7026,20.2869,20.6818,2115000],["1998-06-23",20.661,21.1599,20.661,20.8689,2727600],["1998-06-24",20.9104,20.952,20.4531,20.5779,2476400],["1998-06-25",20.5986,20.9104,20.5155,20.7649,1753800],["1998-06-26",20.7857,21.1806,20.7026,20.9728,2688400],["1998-06-29",20.9936,21.3209,20.9104,21.0247,2434400],["1998-06-30",20.8689,21.0767,20.6194,20.9728,4041600],["1998-07-01",20.9728,21.0351,20.37,20.4739,3903800],["1998-07-02",20.7857,20.8689,20.4116,20.4531,1764000],["1998-07-06",20.6402,20.9728,20.4324,20.9728,2786600],["1998-07-07",21.1183,21.3469,21.0144,21.0559,2060000],["1998-07-08",21.1183,21.2846,20.9312,21.2638,2039600],["1998-07-09",21.2846,21.6172,21.0352,21.0352,2267400],["1998-07-10",21.0767,21.4924,20.5363,21.0975,3948600],["1998-07-13",21.0767,21.2014,20.661,21.0767,1220600],["1998-07-14",21.0767,21.5756,20.7857,21.5548,2470200],["1998-07-15",21.4509,21.5756,21.0144,21.2222,1630800],["1998-07-16",21.2222,21.243,20.7441,21.1806,2829400],["1998-07-17",21.2638,21.3677,21.1183,21.3469,3402000],["1998-07-20",21.3677,21.6379,21.243,21.5756,2462600],["1998-07-21",21.6171,21.8458,21.3261,21.4509,1975200],["1998-07-22",21.4509,21.8666,21.4093,21.6171,1894800],["1998-07-23",21.6587,21.6587,21.2014,21.2014,3180200],["1998-07-24",20.952,20.952,20.1206,20.661,6686600],["1998-07-27",20.4116,20.5363,19.6217,20.3284,3734200],["1998-07-28",20.2869,20.4531,19.6425,19.6425,2906600],["1998-07-29",19.9127,20.079,19.1644,19.1644,3113000],["1998-07-30",19.497,19.8711,19.2891,19.7776,3803600],["1998-07-31",19.788,19.9959,18.8734,18.8734,2828400],["1998-08-03",18.8526,18.9566,18.2499,18.5201,5344800],["1998-08-04",18.6656,18.7071,17.4184,17.751,6594600],["1998-08-05",17.6679,18.1875,17.2521,18.1667,7090600],["1998-08-06",18.0836,18.2914,17.46,18.1355,4307600],["1998-08-07",18.4161,19.2476,18.3122,19.0813,6028800],["1998-08-10",19.0605,19.6633,18.915,19.497,4448800],["1998-08-11",18.9566,19.4139,18.915,19.206,5186600],["1998-08-12",19.2684,19.3723,18.8319,19.0397,5657000],["1998-08-13",18.9981,19.1229,18.7071,18.8526,4101000],["1998-08-14",18.9982,19.3307,18.3538,18.3746,3628800],["1998-08-17",18.3954,18.4993,18.2083,18.3746,3244400],["1998-08-18",18.4577,19.8504,18.4369,19.7464,3876000],["1998-08-19",19.788,19.9335,19.2891,19.5386,4143600],["1998-08-20",19.5594,19.5594,18.9358,19.4346,3453600],["1998-08-21",19.1644,19.206,18.6032,19.0397,3185400],["1998-08-24",19.206,19.3723,18.8319,19.1229,2543200],["1998-08-25",19.206,19.3515,18.5824,18.6448,3974000],["1998-08-26",18.5616,19.2684,18.3746,19.1229,4843000],["1998-08-27",18.7071,19.1229,18.333,18.3954,6469600],["1998-08-28",18.4161,18.5824,17.6055,17.6471,4988600],["1998-08-31",17.7926,17.9173,15.6309,15.6516,6459400],["1998-09-01",15.714,16.7949,15.714,16.5454,10547000],["1998-09-02",16.7533,16.878,14.9657,14.9865,26038800],["1998-09-03",15.6309,16.7533,15.5061,16.6078,20460000],["1998-09-04",16.878,17.3976,15.8387,16.5454,7448000],["1998-09-08",17.3353,18.4993,17.0443,18.4161,9867600],["1998-09-09",18.2499,18.8734,17.751,18.0212,6526800],["1998-09-10",17.5016,17.5016,16.6286,17.169,6643000],["1998-09-11",17.2106,17.2314,16.6286,17.2314,3732600],["1998-09-14",17.6263,18.2499,17.2106,17.3976,4163600],["1998-09-15",17.4184,17.6679,17.2314,17.46,3352400],["1998-09-16",17.7094,18.624,17.5432,18.333,5793000],["1998-09-17",17.7926,18.1667,17.7094,17.7094,2974800],["1998-09-18",17.9796,18.1251,17.6679,17.6679,3480400],["1998-09-21",17.46,17.8341,17.2106,17.751,2756400],["1998-09-22",18.042,18.042,17.2521,17.2521,3656600],["1998-09-23",17.46,17.8757,17.1274,17.8757,5786000],["1998-09-24",17.6055,18.042,16.3791,16.7325,8148200],["1998-09-25",16.5662,16.6494,16.0258,16.5039,8211000],["1998-09-28",16.7949,17.3145,16.587,16.6078,5160200],["1998-09-29",16.8364,16.878,16.0466,16.1297,6019200],["1998-09-30",16.1297,16.1297,15.3399,15.7556,6409600],["1998-10-01",15.3399,15.3399,14.3006,14.7994,10325800],["1998-10-02",14.8826,15.0489,13.8849,14.7579,9697000],["1998-10-05",14.7994,14.7994,13.7186,14.7371,5512600],["1998-10-06",15.2151,15.4646,14.6747,15.2983,5215000],["1998-10-07",15.1736,15.6724,15.132,15.3191,4888000],["1998-10-08",14.7994,15.423,13.9264,14.9241,6532200],["1998-10-09",15.0489,15.6932,14.55,15.6309,4730200],["1998-10-12",16.0258,16.3999,15.8803,16.005,3556400],["1998-10-13",15.7971,16.0881,15.475,15.5061,3829000],["1998-10-14",15.423,15.8595,15.423,15.6101,5970400],["1998-10-15",15.5893,16.7533,15.2983,16.7325,5620200],["1998-10-16",16.878,17.6263,16.8364,17.2729,7051200],["1998-10-19",17.7926,18.333,17.7718,18.2291,9703600],["1998-10-20",18.4993,19.206,18.4993,18.7279,8023600],["1998-10-21",18.6864,18.9358,18.1667,18.7487,3813000],["1998-10-22",18.915,19.3515,18.4577,19.2891,3160000],["1998-10-23",19.1644,19.5594,18.9566,18.9981,2492400],["1998-10-26",19.1229,19.1229,18.3538,18.4785,3180400],["1998-10-27",18.624,18.7487,18.1459,18.1459,3772600],["1998-10-28",18.042,18.5409,17.9589,18.5201,3382000],["1998-10-29",18.5824,18.8942,18.4161,18.6864,2985000],["1998-10-30",18.7903,19.4139,18.6656,18.8734,2838400],["1998-11-02",19.2476,19.5594,19.206,19.5386,2067800],["1998-11-03",19.6217,19.6217,18.915,18.9358,2120600],["1998-11-04",19.2891,19.9127,19.2476,19.8711,2591800],["1998-11-05",19.6425,21.0352,19.4554,20.8689,5939000],["1998-11-06",20.9104,20.9104,20.2869,20.6194,4363200],["1998-11-09",20.5779,20.5779,19.8296,19.9543,3275400],["1998-11-10",19.788,19.8296,19.0397,19.2891,5462000],["1998-11-11",19.4554,19.497,18.7903,19.1021,4566800],["1998-11-12",19.0813,19.206,18.8734,18.9358,3960200],["1998-11-13",19.0189,19.497,18.7903,19.4554,3607400],["1998-11-16",19.6009,20.079,19.6009,20.0582,5209400],["1998-11-17",19.9959,20.1206,19.7464,20.0166,3288600],["1998-11-18",20.0166,20.2869,19.6425,20.1829,1974800],["1998-11-19",20.2869,20.6194,20.2245,20.5779,2823600],["1998-11-20",20.8273,20.8273,20.4531,20.5155,1537000],["1998-11-23",20.6194,20.8896,20.5779,20.7026,2012600],["1998-11-24",20.7442,20.7442,20.0998,20.1206,3029600],["1998-11-25",20.1621,20.661,20.079,20.5363,1713400],["1998-11-27",20.661,21.2014,20.6194,21.2014,1861800],["1998-11-30",21.2846,21.5756,20.8689,20.8689,5392400],["1998-12-01",20.6194,21.0767,20.4947,20.8273,3030000],["1998-12-02",20.8481,20.8481,20.079,20.1829,4227400],["1998-12-03",20.3284,20.4116,19.0813,19.0813,5327200],["1998-12-04",19.6425,20.2453,19.497,20.1206,4254400],["1998-12-07",20.3492,20.7026,20.2453,20.7026,2501400],["1998-12-08",20.7026,22.5317,20.5571,21.7003,7152000],["1998-12-09",21.7626,22.3446,21.534,22.2199,4511400],["1998-12-10",22.116,22.4486,21.8666,22.0329,3231200],["1998-12-11",21.9081,22.5317,21.8666,22.2615,4094800],["1998-12-14",22.2199,22.2407,21.4509,21.7626,5983000],["1998-12-15",21.8666,21.9497,21.3677,21.9289,3960400],["1998-12-16",22.116,22.7396,21.9081,22.5317,4215000],["1998-12-17",22.6149,22.6149,22.1576,22.3654,2571800],["1998-12-18",22.1991,22.1991,21.2222,21.7211,6485800],["1998-12-21",21.6587,22.2407,21.534,21.6171,4074000],["1998-12-22",21.6379,22.4486,21.4093,22.4278,4005800],["1998-12-23",22.4694,22.8643,22.3239,22.8227,2937600],["1998-12-24",22.6772,23.0306,22.5317,22.8643,1115800],["1998-12-28",23.0306,23.4879,22.8643,23.3631,2236200],["1998-12-29",23.3839,24.9013,23.3631,24.9013,4308600],["1998-12-30",24.8597,25.317,23.6957,23.6957,3728000],["1998-12-31",23.9036,24.3609,23.1969,24.0075,2095600],["1999-01-04",24.0907,24.0907,23.28,23.7789,4260000],["1999-01-05",23.571,24.4024,23.5294,24.2361,2852000],["1999-01-06",24.444,25.1923,24.444,25.1507,3897800],["1999-01-07",25.026,25.1923,24.444,24.9844,3449200],["1999-01-08",25.026,25.0676,24.1114,24.5064,6172800],["1999-01-11",24.4232,24.444,23.9451,24.1114,2071000],["1999-01-12",23.9244,24.2985,23.7996,24.0491,4284800],["1999-01-13",23.28,24.2777,23.0306,24.2777,2904800],["1999-01-14",24.3609,24.3609,23.2384,24.0906,3176000],["1999-01-15",24.3609,24.735,23.7789,24.7142,2741400],["1999-01-19",24.7766,24.9636,24.1114,24.9013,2782000],["1999-01-20",24.8805,25.1507,24.3609,24.6934,3243000],["1999-01-21",24.5271,25.0052,23.7373,23.9867,3639200],["1999-01-22",23.5294,24.1114,23.0306,23.8204,1888200],["1999-01-25",23.8828,23.9244,23.571,23.6957,1729600],["1999-01-26",23.6541,24.8181,23.6541,24.5064,3311400],["1999-01-27",24.8597,26.0861,24.8389,25.6288,4772200],["1999-01-28",25.8574,27.1877,25.4417,27.1046,5107400],["1999-01-29",27.3332,27.7074,26.6473,27.5619,4867800],["1999-02-01",27.645,27.645,26.2731,26.429,4845600],["1999-02-02",26.4394,26.772,25.5249,25.7951,4435600],["1999-02-03",26.0237,26.2731,25.7743,26.2108,4787600],["1999-02-04",26.4187,26.5642,25.6496,25.6912,4441000],["1999-02-05",25.6704,25.9406,25.4417,25.5872,3194200],["1999-02-08",25.8574,25.9406,25.1715,25.6496,2400800],["1999-02-09",25.5664,25.6288,24.4232,24.5479,3107600],["1999-02-10",24.4856,25.608,24.444,25.5457,3258000],["1999-02-11",25.6912,26.9799,25.2754,26.9799,3819400],["1999-02-12",26.7096,26.7304,25.5249,26.0237,4508000],["1999-02-16",26.2316,27.3956,26.2108,27.2501,5425400],["1999-02-17",27.063,27.4787,26.5226,27.1254,3623600],["1999-02-18",27.1254,28.3933,26.8552,27.8737,3997000],["1999-02-19",28.0192,28.0815,26.9383,27.1462,3232600],["1999-02-22",27.1877,27.5203,27.0214,27.2709,2545000],["1999-02-23",27.354,28.1439,26.772,28.0191,2891800],["1999-02-24",27.9776,28.6012,27.6866,27.6866,3872200],["1999-02-25",27.6866,27.6866,26.6057,26.9799,2762000],["1999-02-26",27.0838,27.4787,26.19,26.7096,2634600],["1999-03-01",26.8136,28.0815,26.7304,28.0607,3020000],["1999-03-02",28.1439,28.3517,26.9591,27.3748,4249800],["1999-03-03",27.4372,27.8321,27.1462,27.8113,7303200],["1999-03-04",28.0191,28.8506,27.8529,28.8506,8938000],["1999-03-05",29.3494,30.2016,28.2686,30.1185,6031600],["1999-03-08",29.9107,30.0562,28.8714,30.0146,6388800],["1999-03-09",29.7236,30.4511,29.7028,30.0977,3617400],["1999-03-10",30.2224,30.4303,29.8275,30.1393,3296600],["1999-03-11",30.1393,31.0123,29.8899,30.0977,4850800],["1999-03-12",30.1809,30.3056,29.1832,29.4534,4392200],["1999-03-15",29.5781,30.4303,29.3079,30.3056,3375400],["1999-03-16",30.2432,30.264,29.5157,29.8067,2240800],["1999-03-17",29.682,30.264,29.5157,30.1185,2048000],["1999-03-18",30.0977,30.3887,29.682,30.3264,1489400],["1999-03-19",30.4719,30.555,29.2247,29.2455,4792600],["1999-03-22",29.3079,29.9314,28.6219,29.5989,3157000],["1999-03-23",29.5781,30.0561,28.8921,29.4118,3290200],["1999-03-24",29.3494,29.7651,28.5596,29.2663,3973800],["1999-03-25",29.2663,30.1393,29.2455,30.1185,2536600],["1999-03-26",29.973,30.4719,29.7652,30.264,2876400],["1999-03-29",30.3887,30.7628,30.264,30.5342,2271200],["1999-03-30",30.2848,30.3887,29.9314,29.9314,3287600],["1999-03-31",30.1393,31.0123,30.1185,30.4511,3299000],["1999-04-01",30.5758,30.8044,29.5989,29.9107,3752200],["1999-04-05",29.9107,30.1601,29.7236,30.0146,2940200],["1999-04-06",30.0977,31.137,29.8899,30.7629,4052600],["1999-04-07",31.0954,31.1786,29.6612,30.2224,5019000],["1999-04-08",30.4927,30.555,29.4326,29.7028,4689200],["1999-04-09",29.7236,30.0769,29.5365,29.8899,2770400],["1999-04-12",29.8067,29.9522,29.4326,29.8691,3289000],["1999-04-13",29.8899,29.8899,29.3754,29.5365,2603200],["1999-04-14",29.5157,29.682,28.5596,28.6011,5972800],["1999-04-15",28.7051,28.809,27.3332,27.6866,8755400],["1999-04-16",27.8113,27.8113,26.7304,27.1669,5563600],["1999-04-19",27.2709,27.4787,25.4209,25.9406,6986000],["1999-04-20",26.0653,27.8944,25.9821,27.354,5248200],["1999-04-21",27.5203,28.6843,27.354,27.9776,4205800],["1999-04-22",28.0191,29.0376,27.9984,28.9129,5326200],["1999-04-23",28.8714,29.2663,28.1439,28.9753,3002200],["1999-04-26",29.1416,29.5989,28.7466,29.5989,2253200],["1999-04-27",29.682,29.9314,29.0584,29.1831,3420000],["1999-04-28",29.2247,29.4949,28.4349,28.4557,3640400],["1999-04-29",28.518,28.5804,26.8552,26.9799,5267000],["1999-04-30",27.4164,27.4787,26.5018,26.9175,5427200],["1999-05-03",26.9175,28.0191,26.6889,28.0191,4124600],["1999-05-04",28.0192,28.7882,27.4372,27.4372,3811000],["1999-05-05",27.6034,27.645,26.19,27.2293,10701600],["1999-05-06",27.1254,27.4787,25.899,26.3355,7035800],["1999-05-07",26.9383,27.2709,25.6496,26.2524,9041400],["1999-05-10",26.3147,27.0214,25.7743,26.9383,4303400],["1999-05-11",27.2501,27.8113,26.9383,27.3956,5204200],["1999-05-12",27.5203,27.5203,26.8136,27.0422,3537800],["1999-05-13",27.1462,28.0815,27.1254,27.7074,3866200],["1999-05-14",27.6034,27.8944,26.8136,26.9799,3302000],["1999-05-17",26.3563,26.481,25.9406,26.2731,4232400],["1999-05-18",26.3563,26.3979,25.6496,25.7951,4864800],["1999-05-19",25.8159,25.9406,25.1715,25.5249,4282800],["1999-05-20",25.608,26.1484,25.2339,25.4417,2011600],["1999-05-21",25.5456,25.7327,24.8597,24.9429,3579400],["1999-05-24",25.026,26.2524,24.4856,25.8574,5835600],["1999-05-25",25.6704,26.1069,24.5895,24.6311,3683400],["1999-05-26",24.6311,24.6519,23.7373,24.444,4629400],["1999-05-27",24.7766,25.6912,23.4879,23.6542,13214800],["1999-05-28",23.862,24.4232,23.6541,24.1114,8023800],["1999-06-01",24.2361,24.8181,23.9451,24.1738,4024600],["1999-06-02",24.2361,24.8805,23.6957,24.7558,2335200],["1999-06-03",24.4856,25.3586,24.2361,24.4024,3412000],["1999-06-04",24.4856,25.6496,24.4856,25.5664,2999000],["1999-06-07",25.5872,25.5872,25.2131,25.4002,2454400],["1999-06-08",25.2962,25.2962,24.9636,25.0676,2297400],["1999-06-09",25.0468,25.0884,24.5687,24.9013,2401200],["1999-06-10",24.8389,25.026,24.1114,24.5895,3041400],["1999-06-11",24.6519,24.7974,23.9451,24.1114,2176000],["1999-06-14",24.153,24.4232,23.4879,23.862,2517200],["1999-06-15",23.7581,24.153,23.5502,23.7581,3134000],["1999-06-16",23.9036,25.4833,23.862,25.4313,4924800],["1999-06-17",25.3586,25.899,25.1715,25.2339,3652800],["1999-06-18",24.6934,25.026,24.5479,24.7142,4985800],["1999-06-21",24.6519,25.7327,24.6103,25.6288,2411200],["1999-06-22",25.3794,25.608,24.735,25.1923,2924400],["1999-06-23",25.1091,25.2339,24.2777,24.6519,3320800],["1999-06-24",24.6934,24.6934,24.1946,24.1946,2526400],["1999-06-25",24.3609,24.7766,24.2362,24.3817,1753800],["1999-06-28",24.3609,25.4833,24.3193,25.4625,3632200],["1999-06-29",25.4833,26.3147,24.9844,26.3147,3925800],["1999-06-30",26.19,26.6681,25.5249,26.6265,5475000],["1999-07-01",26.3979,27.1669,26.1484,27.1462,4624600],["1999-07-02",27.1669,27.3956,26.7304,27.2085,1966200],["1999-07-06",27.2293,27.8321,26.8967,27.063,3887800],["1999-07-07",27.063,27.5203,26.6889,27.4164,3214800],["1999-07-08",27.645,28.809,27.6034,28.7882,6527600],["1999-07-09",28.8506,28.8921,28.2686,28.5803,2047800],["1999-07-12",28.6427,28.6427,27.9568,28.1231,2335200],["1999-07-13",27.936,28.2478,27.7281,27.8944,2525800],["1999-07-14",28.0191,28.1023,27.6034,27.9568,2035400],["1999-07-15",28.0607,28.5388,27.6034,27.936,3194000],["1999-07-16",28.0192,28.6012,27.8944,28.4764,1913800],["1999-07-19",28.5596,28.9753,28.4556,28.5596,1746400],["1999-07-20",28.4972,28.518,27.2709,27.3332,2597200],["1999-07-21",27.3956,27.6866,26.4394,26.6057,3244800],["1999-07-22",26.5642,26.6889,25.6912,25.9198,3882400],["1999-07-23",26.0861,26.2524,25.4625,25.6288,2690800],["1999-07-26",25.5249,25.9198,25.3378,25.608,2689600],["1999-07-27",25.9198,26.0653,25.5249,25.6288,3054200],["1999-07-28",25.7743,25.7743,25.4002,25.5664,2422600],["1999-07-29",25.5664,25.608,24.5687,24.7558,5352000],["1999-07-30",24.9844,25.1923,24.2569,24.8597,6167800],["1999-08-02",24.9429,25.5249,24.153,24.5064,3896800],["1999-08-03",24.8597,24.9013,24.1738,24.4856,3237200],["1999-08-04",24.5687,25.0884,24.2985,24.3089,4803800],["1999-08-05",24.4024,24.5271,23.9036,24.5271,6231200],["1999-08-06",24.3401,24.6519,23.7789,23.862,2885400],["1999-08-09",23.9244,23.9451,23.6126,23.8412,4772200],["1999-08-10",23.8204,24.1946,23.7789,23.9867,6839200],["1999-08-11",24.2777,25.0676,24.1114,25.026,3248000],["1999-08-12",25.317,25.5664,24.8181,24.9429,6217600],["1999-08-13",25.317,25.3586,24.8389,24.8805,3092600],["1999-08-16",24.9429,25.317,24.7766,25.1715,2430800],["1999-08-17",25.3586,26.2731,25.2754,26.2731,4235600],["1999-08-18",26.2732,26.6889,26.1069,26.1692,3983600],["1999-08-19",26.1069,26.1069,25.4833,25.5457,2032800],["1999-08-20",25.6496,26.1484,25.4833,26.1069,2530800],["1999-08-23",26.1069,26.7304,26.0237,26.6265,1903600],["1999-08-24",26.4602,27.1669,26.2316,27.0838,2878400],["1999-08-25",26.8552,26.8552,25.3586,26.1069,6632000],["1999-08-26",26.1069,26.6057,25.7743,26.1069,3258600],["1999-08-27",26.0653,26.19,25.3586,25.6288,2396600],["1999-08-30",25.5249,25.7327,25.1507,25.2962,1961600],["1999-08-31",25.2339,25.4417,24.3609,24.8597,3982000],["1999-09-01",24.9013,24.9429,24.4024,24.5479,4230800],["1999-09-02",24.3609,24.3609,23.5918,23.9867,6671800],["1999-09-03",24.2362,24.6519,24.153,24.6311,4323600],["1999-09-07",24.6103,24.9221,24.1114,24.153,2387400],["1999-09-08",24.1114,24.153,23.6541,23.9244,4148000],["1999-09-09",23.9971,24.0283,23.6126,23.7997,2886400],["1999-09-10",23.9451,23.9867,23.1969,23.2384,9282600],["1999-09-13",23.1137,23.1553,22.7812,22.8851,5822800],["1999-09-14",22.698,22.7188,21.7419,22.4694,9291800],["1999-09-15",22.7604,23.0721,22.2823,22.3031,7194800],["1999-09-16",22.4278,22.6356,21.7834,22.1784,4296400],["1999-09-17",22.2615,22.6149,21.9289,22.4486,7142400],["1999-09-20",22.2823,22.3654,21.8666,21.9913,5946800],["1999-09-21",21.9497,22.2407,21.8666,22.1991,12887800],["1999-09-22",22.2407,22.8435,21.8666,22.7604,7955800],["1999-09-23",22.9474,23.7789,22.9474,23.3839,11141400],["1999-09-24",23.3216,24.6103,23.1137,24.0491,11556800],["1999-09-27",24.2777,24.4856,23.9867,24.0906,3626400],["1999-09-28",23.8412,24.4232,23.7165,24.0906,3820000],["1999-09-29",24.0906,24.1946,23.4047,23.4047,4991200],["1999-09-30",23.5918,24.0491,23.2384,23.9452,5967800],["1999-10-01",23.9451,24.5479,23.4463,24.2777,10459200],["1999-10-04",24.3609,25.6912,24.3401,25.6912,9530200],["1999-10-05",25.899,26.7512,25.8574,26.3771,8899000],["1999-10-06",26.3355,26.3355,25.9198,26.19,7703600],["1999-10-07",26.3147,26.8136,25.7743,25.9822,4167600],["1999-10-08",26.0029,27.5203,25.899,27.4683,5562200],["1999-10-11",27.2501,28.0607,26.8552,27.9152,4517200],["1999-10-12",27.9152,27.9152,26.3511,26.8552,4566600],["1999-10-13",26.6057,26.6473,25.3586,25.6704,6480400],["1999-10-14",25.8366,26.3979,25.2339,26.2524,4384000],["1999-10-15",25.899,25.899,24.5479,24.7766,5915600],["1999-10-18",24.9429,24.9429,24.2777,24.5895,3820800],["1999-10-19",24.8597,25.1091,24.6726,24.7142,4917600],["1999-10-20",24.9013,25.2339,24.7766,25.2339,2938600],["1999-10-21",25.0676,25.0676,24.4024,24.444,5504200],["1999-10-22",24.735,25.1507,24.6103,24.7974,5250600],["1999-10-25",24.7766,24.7766,24.2777,24.6103,4052600],["1999-10-26",24.7974,24.7974,23.9036,23.9452,7368000],["1999-10-27",23.9971,24.0075,23.4671,23.9452,5450600],["1999-10-28",24.2362,26.0653,24.153,26.0445,5336800],["1999-10-29",26.3147,27.4371,26.2731,26.7096,6750600],["1999-11-01",26.6057,27.063,26.1069,26.1276,4382200],["1999-11-02",26.4394,27.2293,26.3979,26.7928,4100400],["1999-11-03",26.9175,27.8113,26.8551,27.0422,4689600],["1999-11-04",27.4579,27.9152,26.9799,27.063,6434800],["1999-11-05",27.354,28.4764,27.354,28.4349,5181000],["1999-11-08",28.1023,28.7674,27.8113,28.7674,3598400],["1999-11-09",28.5803,28.5803,27.9776,28.3517,5175400],["1999-11-10",28.3309,28.8921,27.6034,28.3309,4823600],["1999-11-11",28.3309,29.7652,28.3102,29.7652,6676200],["1999-11-12",29.9314,30.1393,29.5157,29.5573,7712000],["1999-11-15",29.4949,29.5989,28.8506,29.0169,3316600],["1999-11-16",29.1832,29.2663,28.7051,28.9545,3390000],["1999-11-17",28.8714,29.0584,28.3517,28.6219,3189000],["1999-11-18",28.6219,28.6219,28.2686,28.6011,2355200],["1999-11-19",28.4764,28.4972,27.8736,28.3933,2506000],["1999-11-22",28.4141,28.4349,27.5203,27.5411,2785800],["1999-11-23",27.7281,29.0584,27.6866,28.4972,5127200],["1999-11-24",28.4349,29.1,28.3725,28.9753,2196000],["1999-11-26",28.9753,29.5781,28.9337,29.4326,1210200],["1999-11-29",29.4534,30.7629,29.4326,30.7005,5585400],["1999-11-30",30.6382,30.846,30.3887,30.4927,3812600],["1999-12-01",30.4095,32.3218,30.1393,31.7398,6191200],["1999-12-02",31.3865,31.8853,29.2663,31.8022,10037600],["1999-12-03",32.01,32.8414,32.01,32.8207,8162800],["1999-12-06",32.6128,32.8207,31.9892,32.592,3243800],["1999-12-07",32.4673,32.7375,31.5527,31.7606,3196400],["1999-12-08",31.6151,31.6774,30.4719,30.6589,2696600],["1999-12-09",31.428,31.4696,30.0561,30.5758,8479400],["1999-12-10",30.6797,30.846,30.1809,30.5134,3850800],["1999-12-13",30.5966,31.6359,30.4095,31.2409,6324200],["1999-12-14",31.3033,31.4072,30.3471,30.4095,3689200],["1999-12-15",30.3472,30.4927,30.0977,30.3679,5532600],["1999-12-16",30.1809,30.3056,29.7652,29.9314,2600400],["1999-12-17",30.3264,30.3887,29.8067,30.1185,6838200],["1999-12-20",30.1185,30.5134,29.3494,29.3702,3361200],["1999-12-21",29.391,29.4326,28.7259,28.9753,7052400],["1999-12-22",28.9545,29.1416,28.6012,29.1,3994000],["1999-12-23",29.2247,29.7132,29.1208,29.6404,4285800],["1999-12-27",29.6197,30.1809,29.2663,29.7652,4122000],["1999-12-28",29.9106,30.5966,29.8067,30.3471,4454400],["1999-12-29",30.3056,30.6173,30.1601,30.2224,1591400],["1999-12-30",30.4095,30.4511,30.2224,30.3679,1798600],["1999-12-31",30.4303,30.4303,29.973,30.3471,1163000],["2000-01-03",30.2848,30.2848,29.2455,29.5989,6057400],["2000-01-04",29.5781,29.6404,27.9152,27.9776,5722800],["2000-01-05",28.0815,28.5596,27.8321,28.4557,7726400],["2000-01-06",28.809,29.6404,28.7674,29.0273,7221400],["2000-01-07",28.8922,31.0123,28.8714,30.9499,5164800],["2000-01-10",30.9499,31.6151,30.5342,31.5943,4454000],["2000-01-11",31.3449,31.6359,30.4303,30.4719,2955000],["2000-01-12",30.9707,31.428,29.8899,30.4303,4687400],["2000-01-13",30.7836,31.9684,30.2224,31.5735,5750800],["2000-01-14",32.01,33.4234,31.9269,32.6336,4571000],["2000-01-18",32.4257,34.4212,32.0932,34.0886,5932000],["2000-01-19",34.5459,35.3357,33.3403,34.5043,4130500],["2000-01-20",34.8368,35.3357,33.2571,33.2571,5551900],["2000-01-21",34.2133,34.2549,31.9269,32.2594,3520200],["2000-01-24",32.0516,34.0886,30.9292,31.2617,5005500],["2000-01-25",31.6359,33.0909,30.4303,33.0493,3730800],["2000-01-26",32.6752,34.5874,32.3842,33.5482,3782800],["2000-01-27",33.6313,34.1717,30.9291,32.5504,3109600],["2000-01-28",32.3426,33.0909,30.5134,30.5966,2834600],["2000-01-31",30.6381,32.9246,29.9314,32.5504,3249700],["2000-02-01",32.7999,34.6706,31.9269,34.5043,4530500],["2000-02-02",34.5874,35.9177,33.9223,35.8762,4945700],["2000-02-03",35.9177,36.5829,35.4189,36.0424,4640800],["2000-02-04",36.4166,36.7076,35.0032,35.2526,3273700],["2000-02-07",34.5874,34.7537,33.9223,34.0886,2566700],["2000-02-08",34.5459,35.7514,34.4211,35.2941,2440700],["2000-02-09",34.5874,35.2526,34.2133,35.1694,1466800],["2000-02-10",35.1279,35.1694,34.5043,34.6706,2761800],["2000-02-11",34.6706,34.7953,33.9223,34.3796,2071000],["2000-02-14",34.2964,34.338,33.2571,33.756,1856300],["2000-02-15",33.2987,33.5897,32.2594,32.8414,2675400],["2000-02-16",32.7167,32.7999,30.846,31.7606,4231600],["2000-02-17",31.9269,31.9269,28.9337,29.2663,6955400],["2000-02-18",29.1,30.555,27.8529,29.8899,6004200],["2000-02-22",29.8067,30.0977,28.3517,29.2663,3769600],["2000-02-23",29.5157,30.0977,29.0272,29.6404,4267300],["2000-02-24",29.734,29.973,28.6012,29.5157,3990500],["2000-02-25",29.4326,32.1555,29.1,31.6359,7698400],["2000-02-28",31.428,33.6729,31.428,32.5504,6621300],["2000-02-29",32.5089,33.2571,32.01,33.0077,3681800],["2000-03-01",32.883,33.1324,30.6797,30.9292,4624400],["2000-03-02",31.6359,34.5043,31.5943,33.0077,7841800],["2000-03-03",33.3819,34.0886,32.5089,33.2156,2430500],["2000-03-06",33.174,33.4234,32.6751,33.3403,3419200],["2000-03-07",33.2779,33.2987,29.9314,30.1809,7506100],["2000-03-08",30.8044,30.846,28.1854,30.3471,6526600],["2000-03-09",30.264,30.3056,29.0584,29.6404,4937300],["2000-03-10",29.7236,30.7628,29.2247,29.3494,4934000],["2000-03-13",29.2663,29.9314,28.1854,28.6011,3747300],["2000-03-14",28.9337,30.264,28.6843,28.809,2097100],["2000-03-15",28.7259,33.5897,28.6011,33.1324,5515300],["2000-03-16",32.5089,37.2896,32.0932,37.2168,12820600],["2000-03-17",36.4166,36.4997,34.7537,35.8762,7765900],["2000-03-20",35.7514,35.8346,33.9223,34.7953,3873800],["2000-03-21",34.6706,35.4189,34.5874,34.7121,4335200],["2000-03-22",34.7953,36.5829,34.6706,35.1694,5072800],["2000-03-23",35.0863,35.9177,34.5874,35.6683,2929400],["2000-03-24",35.793,36.6244,35.4604,35.8346,5254700],["2000-03-27",35.4188,36.3334,35.0863,35.5436,2459100],["2000-03-28",35.4189,37.0402,33.4234,34.0054,6036600],["2000-03-29",34.047,34.047,32.883,33.5897,5350400],["2000-03-30",33.4442,34.7953,33.0909,33.4234,8942800],["2000-03-31",34.1301,35.0863,32.9246,34.9616,9953300],["2000-04-03",34.2549,35.4189,33.2156,34.92,4199700],["2000-04-04",35.8762,36.7492,33.0909,35.9593,9565100],["2000-04-05",35.8761,36.5829,35.2526,35.5851,2591700],["2000-04-06",36.2503,36.4166,33.6729,34.5043,4240500],["2000-04-07",34.0886,36.2087,33.756,35.1279,2588400],["2000-04-10",34.7537,36.666,34.0054,36.084,5795900],["2000-04-11",35.5852,38.3289,34.92,38.2042,7303000],["2000-04-12",37.9547,40.2412,36.4166,36.6244,7751400],["2000-04-13",37.4143,39.0771,36.2503,36.3334,6418200],["2000-04-14",36.0009,36.0009,33.5066,33.8391,4131600],["2000-04-17",32.9246,33.4234,30.8044,32.6752,7134400],["2000-04-18",32.7583,34.338,32.4257,33.8807,5177100],["2000-04-19",34.0054,35.2942,32.9246,34.7537,3508700],["2000-04-20",34.6706,36.9986,34.338,36.4581,4288000],["2000-04-24",35.4189,38.6614,35.4189,37.248,5967100],["2000-04-25",37.6637,37.9963,36.5829,37.9131,3733300],["2000-04-26",37.6429,37.9131,36.3334,36.5413,3081000],["2000-04-27",35.2526,37.5806,34.338,37.2896,5615600],["2000-04-28",37.0817,37.1649,35.5852,35.9593,3699000],["2000-05-01",35.9593,39.2434,35.1694,38.8693,3629500],["2000-05-02",37.7469,38.9109,36.2503,36.4166,3729600],["2000-05-03",34.629,35.0031,33.5066,34.7121,7462700],["2000-05-04",34.2964,34.8369,30.8044,32.5504,9973900],["2000-05-05",31.8021,33.8391,31.3449,32.4673,4189400],["2000-05-08",32.3426,32.4257,31.0954,31.5527,3451500],["2000-05-09",31.9684,33.5066,31.719,32.7167,2988400],["2000-05-10",32.592,33.5897,32.1763,32.5504,3644300],["2000-05-11",32.9246,33.4234,32.2594,33.1324,2339900],["2000-05-12",32.9246,33.3403,31.7606,31.8022,2610000],["2000-05-15",31.8437,32.883,31.3033,32.5504,3392900],["2000-05-16",33.0493,34.92,33.0077,34.1301,2932400],["2000-05-17",33.465,33.465,31.5111,31.7502,4054800],["2000-05-18",31.7606,32.1763,30.9291,31.0954,3042200],["2000-05-19",30.4823,30.5966,29.8067,29.9314,4730400],["2000-05-22",30.0977,30.264,27.7697,28.6843,8660100],["2000-05-23",28.5596,29.4326,26.9799,27.0214,8692300],["2000-05-24",18.9566,22.1991,17.2521,21.2014,40016500],["2000-05-25",21.2846,21.6171,19.7464,19.9543,33098200],["2000-05-26",20.37,20.8689,19.9959,20.5363,15012800],["2000-05-30",21.1183,21.8666,20.8273,21.6171,28791800],["2000-05-31",21.6171,21.825,21.0351,21.243,16909700],["2000-06-01",21.7419,21.7419,21.2014,21.534,15637200],["2000-06-02",21.9081,22.9059,21.534,22.7811,12979600],["2000-06-05",22.7811,22.8227,21.9497,22.116,6547400],["2000-06-06",21.9497,21.9913,21.1183,21.1183,12969000],["2000-06-07",21.3261,22.2823,21.2846,21.7834,7443500],["2000-06-08",21.825,21.8666,21.243,21.3261,10472800],["2000-06-09",21.534,21.7419,21.1183,21.4924,7604100],["2000-06-12",21.4509,21.4509,20.8273,20.9104,8322600],["2000-06-13",20.9104,23.0721,20.7857,21.3677,6943800],["2000-06-14",21.6172,22.2823,21.2846,21.6587,3403400],["2000-06-15",21.8666,22.3239,21.2846,22.0744,3251500],["2000-06-16",22.1991,22.2407,21.4509,21.6171,3507800],["2000-06-19",21.4509,21.9081,21.243,21.2846,6770200],["2000-06-20",21.6587,21.7003,20.8689,21.0352,6683800],["2000-06-21",21.0351,21.9497,20.952,21.534,4953000],["2000-06-22",21.5756,22.1888,21.243,21.2846,5329500],["2000-06-23",21.2846,21.6171,20.952,21.2846,7073400],["2000-06-26",21.4093,21.4509,21.1183,21.2014,6453500],["2000-06-27",21.2014,22.0744,21.1599,21.9497,4771400],["2000-06-28",21.9497,22.0329,21.3261,21.4924,6008900],["2000-06-29",21.4093,21.5756,21.243,21.3261,6545300],["2000-06-30",21.3677,22.2407,21.2846,21.9497,6764800],["2000-07-03",21.9497,22.7812,21.8666,22.7396,2559000],["2000-07-05",22.8643,22.8643,21.9081,22.116,3182200],["2000-07-06",22.0744,22.0744,21.2846,21.8666,4599900],["2000-07-07",21.8666,23.1969,21.534,22.989,6814100],["2000-07-10",23.0721,24.6934,22.7811,24.6519,9257200],["2000-07-11",24.6103,24.6934,23.0306,23.6542,8824400],["2000-07-12",23.7789,24.4856,23.1969,24.3193,4114200],["2000-07-13",24.0283,24.3609,23.4047,24.2777,4144100],["2000-07-14",24.6519,24.6519,23.8204,23.9452,2317000],["2000-07-17",23.9451,24.1114,23.571,23.6126,2640300],["2000-07-18",23.6126,23.6957,22.4486,22.5317,5846200],["2000-07-19",22.6356,22.698,21.7003,21.9081,5116900],["2000-07-20",21.9913,22.3654,21.7834,21.9081,8632300],["2000-07-21",21.7834,22.0329,20.7857,21.4509,4244100],["2000-07-24",21.4924,21.4924,20.8273,21.0767,5255000],["2000-07-25",21.2014,21.3261,20.952,21.0767,5155000],["2000-07-26",21.1599,21.4924,20.7441,20.8273,9050400],["2000-07-27",20.9104,21.6171,20.8689,21.243,5947200],["2000-07-28",21.4924,22.3654,21.1183,21.4509,4176200],["2000-07-31",21.4093,21.825,21.2534,21.6587,4271700],["2000-08-01",21.4509,22.116,21.0351,21.6171,4409600],["2000-08-02",21.6171,22.4486,21.5756,22.3239,6514000],["2000-08-03",22.1576,23.1969,21.9497,22.989,8989000],["2000-08-04",22.989,23.8204,22.9474,23.6126,6877100],["2000-08-07",23.4463,24.444,23.1137,24.4024,4613700],["2000-08-08",24.2361,25.317,24.1114,24.9844,8621900],["2000-08-09",24.8181,24.8181,23.1553,24.0698,6953300],["2000-08-10",24.1114,24.153,22.8227,22.8643,3753800],["2000-08-11",23.1553,23.4879,23.1137,23.2384,3365300],["2000-08-14",23.28,24.3193,23.1969,23.7789,3540300],["2000-08-15",23.862,23.9867,22.989,23.1137,2510400],["2000-08-16",22.116,22.5317,21.5756,21.9913,6530600],["2000-08-17",21.9497,22.0329,21.5756,21.9497,4366600],["2000-08-18",21.9081,22.5733,21.7003,22.2407,3310800],["2000-08-21",22.3239,22.3654,21.2846,21.7834,4049000],["2000-08-22",21.8666,22.2823,21.5132,21.9081,4071600],["2000-08-23",21.7419,21.9913,21.3677,21.4509,3638800],["2000-08-24",21.6587,21.6795,21.2846,21.534,3884800],["2000-08-25",21.6171,22.0329,21.5756,21.9081,2080400],["2000-08-28",21.9497,22.6148,21.8666,21.9913,2225800],["2000-08-29",21.9081,23.9036,21.9081,23.1137,6173600],["2000-08-30",22.989,23.7789,22.8643,23.6957,5564400],["2000-08-31",23.4047,23.6541,22.7396,22.9059,4108200],["2000-09-01",23.1553,23.6957,22.989,23.4879,3419900],["2000-09-05",23.5294,24.4024,23.28,24.0698,3686000],["2000-09-06",24.1114,24.7766,24.0283,24.3193,2586400],["2000-09-07",24.3609,24.6519,24.2361,24.2777,1463700],["2000-09-08",24.2361,25.9821,24.0283,25.0676,7152500],["2000-09-11",25.1923,25.5664,24.1946,25.026,5270300],["2000-09-12",25.2339,25.2754,24.6934,25.0364,2099100],["2000-09-13",25.026,25.9406,24.7766,25.5249,5624600],["2000-09-14",25.5664,25.6911,24.5271,24.735,2115900],["2000-09-15",25.317,25.4001,23.1137,23.4879,11525200],["2000-09-18",23.4879,23.5294,22.5733,22.6564,5336100],["2000-09-19",23.0721,23.1137,21.7003,22.2407,4861200],["2000-09-20",22.3654,23.1553,22.3239,22.7811,4278900],["2000-09-21",22.7811,23.7373,22.7396,23.5294,4115900],["2000-09-22",23.1553,24.0283,22.6564,23.2384,3307900],["2000-09-25",23.28,23.6126,22.9474,23.1969,3697100],["2000-09-26",23.0721,23.1137,22.1991,22.4901,5523300],["2000-09-27",22.698,23.1553,22.5733,22.989,3937500],["2000-09-28",23.1553,23.9451,22.9474,23.862,2934700],["2000-09-29",23.9036,24.1946,22.9474,23.2384,4181000],["2000-10-02",22.3239,22.9474,21.825,21.9081,7922100],["2000-10-03",22.116,22.7811,22.0329,22.5005,4915900],["2000-10-04",22.6149,23.7373,22.6149,22.937,5942600],["2000-10-05",22.9266,23.1969,21.7834,22.3654,5810600],["2000-10-06",22.5525,22.698,21.8666,22.2823,3321000],["2000-10-09",22.2407,22.9474,22.1992,22.7396,1949800],["2000-10-10",22.8227,23.28,21.9497,21.9497,3668300],["2000-10-11",21.7003,21.7834,19.9127,20.37,16752800],["2000-10-12",19.9543,22.0329,19.497,20.7857,14440100],["2000-10-13",20.37,21.7419,20.2869,21.3677,9110200],["2000-10-16",21.3261,21.3677,21.1183,21.2846,6141400],["2000-10-17",21.3469,21.534,21.2014,21.2846,4251600],["2000-10-18",21.2014,22.7811,20.8689,21.9497,3949200],["2000-10-19",22.0329,23.2384,21.9497,23.2384,3476000],["2000-10-20",22.4486,23.28,22.4486,22.8227,5402400],["2000-10-23",22.7396,22.8227,22.0329,22.3239,5616100],["2000-10-24",22.4486,22.7811,22.2823,22.5733,3373600],["2000-10-25",22.6149,22.6564,21.7834,21.9497,4199200],["2000-10-26",21.9705,22.0744,21.6587,21.9497,5823200],["2000-10-27",21.9913,22.6149,21.9497,22.407,2788700],["2000-10-30",22.4278,23.3216,22.407,22.989,5440400],["2000-10-31",23.28,24.444,23.1553,24.3609,6663200],["2000-11-01",24.4024,24.5687,23.571,23.7789,7439000],["2000-11-02",22.5317,24.1114,22.0744,24.0698,13263900],["2000-11-03",23.9036,23.9036,22.989,23.4879,3134900],["2000-11-06",23.6126,23.9451,22.9059,22.989,4297900],["2000-11-07",22.4486,23.7789,22.116,23.7789,5333000],["2000-11-08",24.5479,24.735,23.571,23.6542,7043500],["2000-11-09",23.6126,23.6541,22.5317,22.6564,4568400],["2000-11-10",22.5733,22.6045,21.9081,21.9497,3439300],["2000-11-13",21.7834,23.1969,21.6171,22.9059,3553000],["2000-11-14",23.0306,24.6103,22.989,24.5271,5160800],["2000-11-15",24.3816,24.5271,23.9451,24.444,2875400],["2000-11-16",24.2154,24.2777,23.3631,23.4879,2934700],["2000-11-17",23.4879,24.1946,23.3631,23.9867,3627100],["2000-11-20",23.9036,24.101,22.9474,23.2384,2533500],["2000-11-21",23.4047,24.1114,22.9474,23.9867,4931300],["2000-11-22",23.6957,23.9451,22.8643,22.9474,5789100],["2000-11-24",23.1137,23.7373,23.0306,23.571,1882200],["2000-11-27",23.6541,24.8597,23.6126,24.4024,5201400],["2000-11-28",24.444,24.4856,23.1137,23.4463,4719800],["2000-11-29",23.4463,24.3193,23.0306,24.2361,7710500],["2000-11-30",23.0721,23.28,21.3261,21.7003,16636900],["2000-12-01",22.116,22.407,21.6171,21.7003,5616500],["2000-12-04",21.7419,22.9474,21.534,22.698,4816000],["2000-12-05",22.4901,24.2777,22.2823,23.4879,6070700],["2000-12-06",23.4879,23.5294,22.116,22.3654,8525300],["2000-12-07",22.116,22.5317,21.9497,22.0744,5390900],["2000-12-08",22.5733,22.6149,21.534,22.116,5813100],["2000-12-11",21.9497,22.2823,21.7834,21.9081,5362000],["2000-12-12",21.9497,22.698,21.534,22.0744,5832400],["2000-12-13",22.2823,22.3654,21.6171,21.7834,6521500],["2000-12-14",22.2823,23.5294,21.1183,23.2384,18573700],["2000-12-15",23.2384,23.9036,22.7811,23.1969,9228000],["2000-12-18",23.28,24.5271,23.2384,24.2361,8417400],["2000-12-19",24.1946,24.2361,22.5317,22.5733,5798600],["2000-12-20",22.4486,23.4879,22.407,22.9059,5202600],["2000-12-21",22.7812,24.4024,22.6149,23.6957,6113600],["2000-12-22",23.6645,25.1507,23.6541,24.8597,9668200],["2000-12-26",24.6934,24.8597,23.4879,23.9867,3611900],["2000-12-27",23.8204,24.9844,23.5294,24.735,9210100],["2000-12-28",24.735,25.7743,24.6934,25.6912,5505500],["2000-12-29",25.9406,27.6034,25.8574,26.5641,7229800],["2001-01-02",26.6057,27.645,26.6057,27.3956,13349400],["2001-01-03",27.1877,28.4349,26.0653,28.3933,16253500],["2001-01-04",27.7697,29.8067,27.7697,29.0169,19779200],["2001-01-05",29.0169,29.1831,26.6057,27.4787,11955900],["2001-01-08",27.1461,27.9776,26.6473,27.8944,4264300],["2001-01-09",27.936,28.6012,27.7282,27.8113,5973600],["2001-01-10",27.3124,27.4787,25.9406,27.063,10842500],["2001-01-11",26.9799,27.7281,26.4394,27.4787,5128800],["2001-01-12",27.5203,29.3079,26.8967,28.6427,7726600],["2001-01-16",28.7674,29.2247,28.518,28.9753,5344300],["2001-01-17",29.1831,29.4326,27.3124,27.5619,5520100],["2001-01-18",27.8529,28.227,27.4371,27.5619,4920800],["2001-01-19",27.5618,27.7281,26.8136,26.8967,6090600],["2001-01-22",27.2709,28.518,26.4394,28.1023,7135600],["2001-01-23",27.936,28.4764,27.6866,28.2686,5472400],["2001-01-24",28.2686,28.6011,27.5203,28.5596,6070400],["2001-01-25",28.4764,28.9753,27.3956,28.7259,7484700],["2001-01-26",28.8922,29.0584,27.354,27.4372,5766900],["2001-01-29",27.8529,29.4326,27.5619,29.3079,5208000],["2001-01-30",29.2663,29.3494,28.518,29.1,3954100],["2001-01-31",29.1,30.846,29.0584,30.7629,9318900],["2001-02-01",30.5134,30.8044,29.5157,30.7629,6449600],["2001-02-02",30.5134,30.846,29.1831,29.2247,6157500],["2001-02-05",29.5157,29.5157,27.9464,28.7259,5229800],["2001-02-06",28.6427,30.0146,28.6012,29.1,5585600],["2001-02-07",29.1,30.1393,28.9753,30.0977,4313200],["2001-02-08",30.3471,30.5966,28.4764,28.518,5656000],["2001-02-09",28.5596,29.1831,27.1461,27.4787,4396200],["2001-02-12",27.7281,28.3933,27.5203,28.227,4024300],["2001-02-13",28.4349,28.9337,27.4787,28.5596,3532500],["2001-02-14",28.6011,29.4741,28.518,29.0584,3786800],["2001-02-15",29.2247,29.2663,27.8529,28.4764,5465100],["2001-02-16",27.8529,28.9337,27.6866,28.3933,4396800],["2001-02-20",28.1854,29.4326,28.1854,29.3494,5130100],["2001-02-21",29.1416,29.4326,27.2709,27.936,6097200],["2001-02-22",27.936,28.1439,26.9799,27.8529,4175700],["2001-02-23",27.8113,27.9776,26.4394,27.5203,5331300],["2001-02-26",27.8529,28.6011,27.8113,28.518,3528900],["2001-02-27",28.518,28.809,27.884,28.6011,5412200],["2001-02-28",28.6843,29.1,27.2293,27.7697,4541200],["2001-03-01",27.5203,27.6034,26.0653,26.8136,5401200],["2001-03-02",26.6473,26.7304,25.317,25.7327,6332700],["2001-03-05",25.8574,26.1069,24.6103,25.0676,4652800],["2001-03-06",25.3586,26.7304,24.9429,25.1507,12305400],["2001-03-07",25.3586,26.6473,25.2339,26.5641,9365700],["2001-03-08",26.7304,28.6739,26.1484,26.7304,18114700],["2001-03-09",26.4394,27.0214,25.9406,26.19,5296300],["2001-03-12",26.0237,26.2731,25.0676,25.2339,5325400],["2001-03-13",25.3586,26.19,24.9429,25.317,4371300],["2001-03-14",24.735,24.9429,24.0283,24.2777,5568400],["2001-03-15",24.8597,25.317,24.444,25.026,3920600],["2001-03-16",24.3505,25.026,24.2777,24.6934,5875900],["2001-03-19",24.6934,25.5664,23.6542,25.4002,4065200],["2001-03-20",26.0653,27.1046,25.7743,26.2731,9488400],["2001-03-21",26.0653,26.5641,25.4417,25.5249,4836200],["2001-03-22",25.7327,25.7743,23.7373,24.7766,5285000],["2001-03-23",24.9844,25.0676,23.4879,24.6519,7811600],["2001-03-26",25.1092,25.608,24.6103,25.1923,2949400],["2001-03-27",25.2339,25.8159,24.6519,25.2339,6082000],["2001-03-28",25.0676,25.6496,24.3193,25.0676,4666900],["2001-03-29",24.9429,25.3898,24.5271,25.2339,2704700],["2001-03-30",25.2339,26.19,24.735,26.1069,3652700],["2001-04-02",25.8158,25.8158,23.9451,24.0698,8848900],["2001-04-03",24.3609,24.6934,22.5317,22.6564,8917700],["2001-04-04",22.8435,23.9451,22.6149,23.28,5525300],["2001-04-05",23.862,24.0283,23.3632,23.9452,5340200],["2001-04-06",23.6957,24.1114,23.0722,23.6542,3632200],["2001-04-09",24.005,24.0117,23.0472,23.1403,2902900],["2001-04-10",23.3465,23.9451,23.2467,23.7656,4764000],["2001-04-11",24.0117,24.3243,23.3266,24.1247,5322500],["2001-04-12",24.0316,24.2112,23.3598,24.1513,5121000],["2001-04-16",24.1114,24.1979,23.1935,23.26,5238300],["2001-04-17",23.1736,24.2777,22.9807,24.1314,6327600],["2001-04-18",24.5105,26.8518,24.3775,25.5149,7148500],["2001-04-19",25.2821,25.455,23.8587,24.597,8050700],["2001-04-20",24.3841,24.5571,23.4795,24.311,3014500],["2001-04-23",24.4773,25.0094,24.0582,24.1048,3089900],["2001-04-24",22.1426,23.2201,22.0628,22.8011,16655300],["2001-04-25",22.8743,23.28,22.5483,23.26,3808600],["2001-04-26",23.28,23.6791,23.0206,23.1337,2985100],["2001-04-27",23.4729,24.6103,22.9474,23.4928,5103100],["2001-04-30",23.7722,24.158,23.2135,23.2334,4457200],["2001-05-01",23.3066,23.9451,23.1536,23.8919,4024800],["2001-05-02",23.8986,24.1181,23.6924,23.9718,3877400],["2001-05-03",23.9451,24.0915,23.4396,23.5461,3386400],["2001-05-04",23.1669,24.1247,22.9275,23.8587,4599900],["2001-05-07",23.7123,23.7789,22.9541,23.1071,3045400],["2001-05-08",23.28,23.3066,22.5816,23.127,6955200],["2001-05-09",23.0206,23.2534,22.8344,23.1536,5220300],["2001-05-10",23.9518,24.8032,23.8786,23.9052,8143400],["2001-05-11",23.9717,24.2777,23.5527,23.6059,5808800],["2001-05-14",23.6126,24.1447,23.5128,24.0183,3786900],["2001-05-15",24.005,24.2777,23.566,23.6458,2574100],["2001-05-16",23.6325,24.2112,23.1669,24.0449,3377200],["2001-05-17",24.0383,24.3442,23.9851,24.1447,4841200],["2001-05-18",24.1646,25.5415,23.7256,23.7988,3500300],["2001-05-21",23.872,24.6502,23.7057,24.6302,5857700],["2001-05-22",24.7101,25.5947,24.6635,25.2023,4740200],["2001-05-23",25.1823,25.2089,24.4174,24.5105,3513500],["2001-05-24",24.5837,25.1557,24.3442,25.1424,4340800],["2001-05-25",25.1823,25.322,24.6901,25.0094,3664000],["2001-05-29",25.0693,25.0759,24.3442,24.464,3001700],["2001-05-30",24.1779,25.1757,24.0782,24.8032,6675900],["2001-05-31",24.6768,26.2,24.444,25.8807,14358600],["2001-06-01",26.0803,26.4594,24.9429,25.7942,6726600],["2001-06-04",25.9073,25.9073,25.3087,25.6013,3682000],["2001-06-05",25.6413,26.6057,25.6346,26.4394,3655200],["2001-06-06",26.4727,26.4926,26.0137,26.2731,3377300],["2001-06-07",26.2,27.2975,26.0403,27.2709,5978100],["2001-06-08",27.2243,27.2443,26.7254,26.8651,2421400],["2001-06-11",26.8319,26.8319,26.353,26.4527,3012500],["2001-06-12",26.3596,26.905,26.1268,26.8917,3911200],["2001-06-13",26.8585,27.4371,26.772,26.9316,3015000],["2001-06-14",26.8718,26.9383,26.5658,26.8851,3676600],["2001-06-15",26.8917,27.2044,26.5459,26.9383,4343500],["2001-06-18",27.058,28.3351,26.9982,27.9892,6065400],["2001-06-19",28.1821,28.5812,28.1688,28.2353,6574900],["2001-06-20",28.2353,28.8339,28.2353,28.3417,8263500],["2001-06-21",28.3418,29.2996,28.3285,29.0135,6050300],["2001-06-22",28.814,28.814,27.5369,27.8828,5761000],["2001-06-25",27.9493,27.9693,27.1644,27.9028,4428300],["2001-06-26",27.5436,27.6833,26.5924,26.8319,6200200],["2001-06-27",26.8718,27.5702,26.0736,26.4261,3624600],["2001-06-28",26.5725,28.4016,26.5725,28.0092,4014700],["2001-06-29",27.803,28.4349,26.9383,27.3241,2805000],["2001-07-02",27.4438,28.4681,26.9383,28.1621,4023400],["2001-07-03",28.0491,28.5679,27.7032,28.0291,2215700],["2001-07-05",27.7365,27.8362,27.2709,27.4704,2569100],["2001-07-06",27.4638,27.67,26.8651,26.8784,2448200],["2001-07-09",26.8718,27.9227,26.5259,27.9094,3449800],["2001-07-10",27.7232,28.2686,27.5037,27.7298,2611300],["2001-07-11",27.65,28.1355,27.5835,28.0624,3490400],["2001-07-12",28.2752,28.9005,27.936,28.6876,7617800],["2001-07-13",28.6677,28.9337,28.2686,28.6677,4765500],["2001-07-16",28.6943,29.6321,28.6677,29.5989,6854400],["2001-07-17",29.4658,29.4658,29.0934,29.3993,4123600],["2001-07-18",29.3195,29.3328,28.9936,29.0202,4819800],["2001-07-19",29.1532,29.5789,28.9736,29.2463,4181500],["2001-07-20",29.2064,29.6986,29.1998,29.4924,2731000],["2001-07-23",29.3528,29.7319,29.0468,29.0801,2629000],["2001-07-24",28.9537,29.1,27.4771,27.9493,4324300],["2001-07-25",28.0225,28.1422,27.4438,27.8096,4155600],["2001-07-26",27.8096,28.1156,27.2509,28.069,2973600],["2001-07-27",27.9027,28.0757,27.2376,27.5236,3677000],["2001-07-30",27.7631,28.4748,27.6966,27.9892,3088300],["2001-07-31",28.1355,29.1865,28.1289,28.6344,2715700],["2001-08-01",28.7209,29.1665,27.9826,28.1023,1879000],["2001-08-02",28.3683,28.9337,28.3351,28.8672,2701500],["2001-08-03",28.9271,29.1599,28.6078,28.6078,2222700],["2001-08-06",28.6344,28.661,27.4438,27.6899,3319000],["2001-08-07",27.6833,28.2686,27.5369,28.0424,3401300],["2001-08-08",28.0025,28.8672,27.67,28.0491,3956800],["2001-08-09",27.5036,27.803,26.6722,27.211,4806400],["2001-08-10",27.1245,27.2775,26.067,26.5924,3072800],["2001-08-13",26.619,27.1112,26.4527,27.0713,2260600],["2001-08-14",27.0048,27.6433,26.7521,27.2842,2030600],["2001-08-15",27.3174,27.4704,26.3397,26.4062,2794000],["2001-08-16",26.0071,26.8651,25.9406,26.8651,3216600],["2001-08-17",26.6057,26.7786,25.914,26.2133,2142100],["2001-08-20",26.18,26.9782,26.1734,26.7587,2119000],["2001-08-21",26.9915,27.1179,25.4417,25.7344,3343100],["2001-08-22",25.9073,25.914,24.2777,25.8541,6103800],["2001-08-23",25.8674,26.18,25.4351,25.6745,4217500],["2001-08-24",25.7477,26.2066,25.1092,26.0603,3228900],["2001-08-27",26.0071,26.5059,25.9007,26.2465,2156400],["2001-08-28",26.486,26.5126,26.0403,26.4195,2689200],["2001-08-29",26.4727,26.6722,25.608,25.8342,2678600],["2001-08-30",25.741,26.0071,24.6768,25.2023,3758100],["2001-08-31",25.0027,25.761,24.6502,24.883,3374500],["2001-09-04",24.9761,25.9406,24.7766,25.0493,3399400],["2001-09-05",25.2089,25.3087,23.9451,24.75,5072400],["2001-09-06",24.2777,24.6768,22.6282,23.2933,6598100],["2001-09-07",23.014,23.014,22.3555,22.5883,7915200],["2001-09-10",22.3488,23.0073,22.3488,22.7279,2994600],["2001-09-17",21.7901,22.2823,21.1249,21.3844,5666600],["2001-09-18",21.4708,21.8766,21.0252,21.4841,4981800],["2001-09-19",21.5972,22.6149,20.4864,21.1582,6548400],["2001-09-20",20.9587,21.4974,20.6327,20.972,6633300],["2001-09-21",19.921,21.3311,19.8412,20.7658,6373000],["2001-09-24",21.085,22.7612,21.0185,22.2823,6535300],["2001-09-25",22.2823,22.8211,21.697,22.2889,5410600],["2001-09-26",22.5483,22.9341,22.3688,22.3954,5373500],["2001-09-27",22.3754,22.5151,21.7834,22.3887,5084800],["2001-09-28",22.3821,23.6791,22.2889,23.6525,5827500],["2001-10-01",23.4662,23.5926,22.7811,23.4463,4274100],["2001-10-02",23.413,23.719,23.1337,23.6059,3266300],["2001-10-03",23.5128,24.4374,23.3266,24.2245,4955600],["2001-10-04",24.3309,24.4108,23.3066,23.4263,4253200],["2001-10-05",23.3532,23.6126,23.0672,23.5261,3541600],["2001-10-08",23.3133,23.6924,22.4818,22.6415,3126900],["2001-10-09",22.7944,22.8344,22.0162,22.3089,3020800],["2001-10-10",22.3821,23.8121,22.249,23.7789,6525700],["2001-10-11",24.7766,25.4816,24.6502,25.4351,8790800],["2001-10-12",25.0825,25.6745,24.9429,25.5149,6826800],["2001-10-15",25.2688,25.608,25.0027,25.3353,2791800],["2001-10-16",25.6014,26.1401,25.475,26.0603,3093500],["2001-10-17",26.1468,26.4394,25.2754,25.2821,3910900],["2001-10-18",25.2355,25.2422,24.6169,25.2089,2504500],["2001-10-19",25.1424,26.0071,24.8431,25.9805,2501600],["2001-10-22",25.6745,26.2,25.5282,25.9472,2256400],["2001-10-23",26.047,26.772,25.761,26.1933,3365200],["2001-10-24",26.2665,26.5991,25.9738,26.4461,3496400],["2001-10-25",25.9472,26.7388,25.342,26.7388,3843800],["2001-10-26",26.4727,26.9716,26.1534,26.9516,2536600],["2001-10-29",26.5991,26.6057,25.5614,25.5814,4367900],["2001-10-30",25.3885,25.5881,24.6103,24.9628,3646100],["2001-10-31",25.0426,25.7211,25.0426,25.1624,3659500],["2001-11-01",25.2754,26.5725,24.8098,26.2199,3630400],["2001-11-02",26.1933,26.8718,26.1002,26.7388,3124100],["2001-11-05",26.8718,27.803,26.8452,27.3174,5762700],["2001-11-06",27.1511,27.9094,26.6922,27.803,4413000],["2001-11-07",27.7231,27.936,27.0114,27.517,4307500],["2001-11-08",27.9892,28.8805,27.9825,28.375,6319600],["2001-11-09",28.1821,28.7874,28.1422,28.6344,5259700],["2001-11-12",28.4016,28.661,27.7365,28.2087,3472900],["2001-11-13",28.5945,28.7209,28.2021,28.6477,3820800],["2001-11-14",28.7541,29.1599,28.5413,28.681,4782000],["2001-11-15",28.6011,28.7674,28.1156,28.3284,4686000],["2001-11-16",28.5612,28.6943,27.5835,28.0225,2281800],["2001-11-19",28.1888,28.6011,28.0092,28.5413,6139000],["2001-11-20",28.2087,28.5413,27.6034,27.803,4398100],["2001-11-21",27.7032,27.7365,26.9715,27.191,3438900],["2001-11-23",27.1911,28.1089,27.1911,28.0225,1537300],["2001-11-26",28.1754,28.5878,28.0491,28.4947,5616700],["2001-11-27",28.3949,28.6543,27.8894,28.375,5019000],["2001-11-28",28.2619,28.2619,27.1644,27.1777,4011700],["2001-11-29",27.2908,27.6699,27.0247,27.4438,2887600],["2001-11-30",27.3706,27.8495,27.0048,27.191,4139100],["2001-12-03",27.0381,27.5037,26.6589,26.752,2271300],["2001-12-04",26.9516,27.2709,26.8452,27.2576,2657700],["2001-12-05",27.4904,28.9337,27.4904,28.9204,4336900],["2001-12-06",28.681,28.681,27.6766,28.2486,5051400],["2001-12-07",28.2619,28.8007,28.1356,28.6544,3488600],["2001-12-10",28.5945,28.6943,28.0757,28.1954,3851500],["2001-12-11",28.3085,28.3351,27.4039,27.4904,2831300],["2001-12-12",27.4637,28.069,27.1046,27.1046,5120900],["2001-12-13",27.1778,28.1023,26.772,27.6567,6736700],["2001-12-14",27.8163,28.2353,27.8096,28.1156,4030100],["2001-12-17",28.1422,28.375,27.936,28.2686,4713100],["2001-12-18",28.375,29.0069,28.3684,28.8207,2961100],["2001-12-19",28.8406,29.0667,28.2686,28.8073,3413800],["2001-12-20",28.8007,29.4791,28.7342,28.9404,4342500],["2001-12-21",28.9404,29.559,28.7342,29.0002,5533100],["2001-12-24",28.967,29.4459,28.967,29.3129,2332500],["2001-12-26",29.3727,29.6653,29.1931,29.2729,3352700],["2001-12-27",29.2995,29.7252,29.0601,29.3661,2996300],["2001-12-28",29.4193,30.1775,29.3062,30.0578,3745700],["2001-12-31",29.9381,30.0379,29.5124,29.519,2926300],["2002-01-02",29.3993,29.5856,28.3883,29.5656,4826800],["2002-01-03",29.5057,29.9248,29.2796,29.825,6355100],["2002-01-04",29.8649,29.9381,29.5922,29.7918,4130500],["2002-01-07",29.6255,29.7918,29.1665,29.3461,5082900],["2002-01-08",29.3594,29.6454,29.1931,29.5456,4649800],["2002-01-09",29.5656,29.5989,29.2264,29.3661,3776700],["2002-01-10",29.6321,29.7984,29.4658,29.7319,6416300],["2002-01-11",29.7319,29.7518,28.8007,29.0601,3613400],["2002-01-14",28.9271,29.2996,28.6012,28.661,2967000],["2002-01-15",28.7342,28.947,28.4215,28.4947,3621200],["2002-01-16",28.4748,28.5546,27.9227,27.9227,2445800],["2002-01-17",27.9959,28.9404,27.9959,28.834,3390200],["2002-01-18",28.4415,28.9869,28.2686,28.5546,2940300],["2002-01-22",28.6677,29.253,28.508,28.9204,3156500],["2002-01-23",28.9337,29.7053,28.8872,29.7053,3124700],["2002-01-24",29.5989,29.9314,29.3661,29.4326,3683600],["2002-01-25",29.4592,29.5989,29.0801,29.3993,2211800],["2002-01-28",29.4858,30.2174,29.2197,29.2663,3894200],["2002-01-29",29.3528,29.8051,28.8473,28.9803,2651600],["2002-01-30",29.0002,30.4037,28.9404,30.3305,4511700],["2002-01-31",30.3638,30.6099,30.0911,30.5966,3540100],["2002-02-01",30.3837,30.5101,29.9314,30.1044,2970700],["2002-02-04",30.0645,30.5168,29.6654,29.8317,3599100],["2002-02-05",29.825,30.131,29.6986,29.978,5288300],["2002-02-06",29.9314,29.9647,29.6986,29.7652,4974300],["2002-02-07",29.8716,30.4702,29.3395,29.3594,4855100],["2002-02-08",29.2729,29.4658,28.7342,29.3195,3095700],["2002-02-11",29.2397,29.958,29.1599,29.9181,4581200],["2002-02-12",29.672,29.9115,29.1732,29.5656,3505500],["2002-02-13",29.5523,30.2307,29.3727,30.2307,4061200],["2002-02-14",30.1443,30.9291,30.131,30.8094,3809800],["2002-02-15",30.836,30.8759,30.131,30.5234,4543700],["2002-02-19",30.2307,30.6298,29.9713,30.0844,5246300],["2002-02-20",30.131,30.6564,30.131,30.5034,3032500],["2002-02-21",30.5168,31.1952,30.4303,30.5367,4844900],["2002-02-22",30.4702,30.4968,29.3062,30.0844,4222300],["2002-02-25",30.0844,30.2973,29.4259,29.5323,4330400],["2002-02-26",29.5989,29.8982,28.4748,28.9138,7660900],["2002-02-27",29.0934,29.2131,27.8695,28.0624,5644500],["2002-02-28",28.1954,28.7009,27.4371,27.4438,8111200],["2002-03-01",27.4837,27.5835,26.1867,27.2043,11850400],["2002-03-04",27.4105,27.4637,26.4394,27.2642,11727200],["2002-03-05",27.5702,28.2686,25.4683,25.9672,22950300],["2002-03-06",26.0004,26.3397,25.475,25.8874,12183300],["2002-03-07",26.1468,27.1245,25.9738,26.5259,10132300],["2002-03-08",26.9582,27.364,26.4793,26.5459,7193400],["2002-03-11",26.7387,27.2709,26.4394,27.1179,4023300],["2002-03-12",27.1578,27.63,26.772,27.5702,5160200],["2002-03-13",27.5103,28.3018,27.3041,27.8828,6106600],["2002-03-14",27.7897,27.936,27.3573,27.4837,4384200],["2002-03-15",27.7365,28.2087,27.5236,28.0358,5008600],["2002-03-18",28.2353,28.2686,27.7165,28.0757,5373800],["2002-03-19",28.1488,28.3949,28.0291,28.1089,3021300],["2002-03-20",27.9826,28.0291,27.6633,27.783,3291300],["2002-03-21",27.6433,27.7098,26.9117,27.2642,3240900],["2002-03-22",27.2044,27.3507,26.9117,26.9383,3117600],["2002-03-25",26.9383,26.9449,26.4394,26.5059,5007000],["2002-03-26",26.4594,26.7786,26.0337,26.6988,6305400],["2002-03-27",26.7188,26.8385,26.3264,26.6722,4034100],["2002-03-28",26.8053,26.8053,26.2066,26.486,5190600],["2002-04-01",26.2532,26.5791,25.8807,26.3729,4861200],["2002-04-02",26.3064,26.3796,25.6679,25.8009,3949200],["2002-04-03",25.8674,26.3064,25.6546,25.8741,3069700],["2002-04-04",25.9406,26.5392,25.8674,26.2532,3774700],["2002-04-05",26.3729,26.7055,25.9406,26.1069,3120200],["2002-04-08",26.0137,26.8851,25.9073,26.8784,5154400],["2002-04-09",26.8585,27.4039,26.7055,27.1112,4928200],["2002-04-10",27.1778,28.0225,27.1778,27.9826,7595800],["2002-04-11",27.9427,28.3284,27.6899,27.8429,4849300],["2002-04-12",27.8762,28.069,27.67,27.8362,2725700],["2002-04-15",28.0092,28.1555,27.7298,27.936,2713700],["2002-04-16",28.089,28.6011,28.0158,28.6011,3614100],["2002-04-17",28.4681,28.6344,28.0358,28.2952,2708400],["2002-04-18",28.222,28.5812,28.0624,28.4415,3416000],["2002-04-19",28.5346,28.5812,28.0757,28.242,2942800],["2002-04-22",28.1023,28.3617,27.1911,27.5103,3502000],["2002-04-23",27.4371,27.7165,26.8053,26.925,4802000],["2002-04-24",27.1312,27.344,26.1401,26.2066,4975300],["2002-04-25",26.1202,26.9117,26.0736,26.7055,4666000],["2002-04-26",26.7254,27.078,26.5192,26.5525,4823600],["2002-04-29",26.5991,26.6257,26.2066,26.466,3553500],["2002-04-30",26.3397,26.7521,26.1734,26.7388,3235200],["2002-05-01",26.6124,26.9383,25.8874,26.7853,4372200],["2002-05-02",26.7454,27.1511,26.6589,27.0248,2801400],["2002-05-03",26.9316,27.0447,26.5725,26.8518,3632400],["2002-05-06",26.8052,27.4371,26.7121,26.7454,2971900],["2002-05-07",27.0048,27.4039,26.9383,26.9849,3194000],["2002-05-08",27.2376,27.8096,27.1046,27.7697,3778600],["2002-05-09",27.7697,27.7697,26.9715,27.2775,3955200],["2002-05-10",27.3972,27.4371,26.7387,26.8052,3772100],["2002-05-13",26.9383,26.9516,26.2732,26.6057,4713200],["2002-05-14",27.0979,27.5369,26.9383,27.0514,4403500],["2002-05-15",27.0048,27.5901,26.792,27.3573,4886000],["2002-05-16",27.3174,27.8362,27.1777,27.6234,3494800],["2002-05-17",27.364,27.7298,26.9782,27.5037,3022100],["2002-05-20",27.4837,27.8429,27.0846,27.231,1794100],["2002-05-21",27.3374,27.3374,26.4394,26.4461,3904300],["2002-05-22",26.4394,26.6589,25.7277,26.1335,5177500],["2002-05-23",26.2399,26.5259,25.6413,26.466,3310200],["2002-05-24",26.353,26.8053,25.6745,25.8807,3565700],["2002-05-28",26.0337,26.1667,24.9961,25.5814,6024000],["2002-05-29",25.5415,25.9406,25.455,25.5814,3463500],["2002-05-30",25.9073,26.2598,25.5814,26.1534,6150200],["2002-05-31",26.0869,26.6789,26.0204,26.1202,5367200],["2002-06-03",26.1335,26.2266,25.628,25.761,3216500],["2002-06-04",25.8342,26.0004,25.475,25.8874,5528300],["2002-06-05",25.9339,26.5392,25.8807,26.3862,4548800],["2002-06-06",26.4394,26.5858,25.9738,26.18,3740500],["2002-06-07",26.047,26.3995,26.047,26.2066,3234400],["2002-06-10",26.2332,26.792,26.18,26.6922,4666700],["2002-06-11",26.7986,27.1844,26.2532,26.3729,3920200],["2002-06-12",26.3862,27.1777,26.3064,27.0913,4688200],["2002-06-13",26.7986,27.2043,26.3929,26.4727,3348500],["2002-06-14",26.3131,26.4926,25.608,26.4594,3160300],["2002-06-17",26.486,27.0647,26.4394,27.0647,2947400],["2002-06-18",26.7121,27.1711,26.7055,27.1046,3004000],["2002-06-19",26.9982,27.5037,26.9849,27.2376,3142300],["2002-06-20",27.0248,27.2908,26.5991,26.6057,2781500],["2002-06-21",26.3929,26.7853,26.1135,26.3264,3799300],["2002-06-24",26.1069,26.4062,25.5016,25.6745,5917700],["2002-06-25",25.8807,26.0736,25.0094,25.1291,4508600],["2002-06-26",24.6036,25.1757,24.3243,25.0027,5190800],["2002-06-27",25.0559,25.6745,24.8032,25.6679,3119300],["2002-06-28",25.4949,26.0869,25.3685,25.6878,5046500],["2002-07-01",25.628,25.6413,24.9761,25.1224,2771900],["2002-07-02",24.9495,25.1158,24.0316,24.291,3623000],["2002-07-03",24.2179,25.2156,23.7123,25.1424,4848400],["2002-07-05",25.3752,26.1867,25.2422,26.1401,1714900],["2002-07-08",25.9738,26.3064,25.342,25.6413,3131400],["2002-07-09",25.741,26.1867,24.6901,24.7832,3753800],["2002-07-10",24.9695,25.2355,23.9451,24.0848,4501400],["2002-07-11",24.2112,25.2289,23.9651,24.8498,6027000],["2002-07-12",24.9828,25.1025,24.3841,24.5504,4181400],["2002-07-15",24.3775,24.9429,22.2424,24.5172,8971800],["2002-07-16",24.2312,24.3841,22.7878,22.9275,6843100],["2002-07-17",23.4197,23.6126,21.7036,23.0605,7225100],["2002-07-18",22.9142,23.8454,22.5284,22.535,4284300],["2002-07-19",22.1493,22.8078,21.8699,22.0029,3653700],["2002-07-22",21.8832,22.7479,20.9853,21.4176,6031000],["2002-07-23",21.4109,22.136,21.0917,21.2447,6461400],["2002-07-24",21.0784,23.4862,20.6194,23.3199,7467400],["2002-07-25",22.9474,23.2002,21.371,22.6681,5818700],["2002-07-26",22.7146,23.2135,22.249,22.9807,3994200],["2002-07-29",23.0472,24.138,23.0272,24.1181,4221600],["2002-07-30",23.7456,23.7855,23.0538,23.3731,3889800],["2002-07-31",23.2467,23.3332,22.1759,23.1935,4568200],["2002-08-01",22.994,23.2201,21.9298,22.0761,4794700],["2002-08-02",22.0894,22.1293,21.0252,21.5373,4942400],["2002-08-05",21.3843,21.9231,21.105,21.1848,3903800],["2002-08-06",21.5174,22.5151,21.4841,22.0961,3726500],["2002-08-07",22.4951,22.974,22.3688,22.9674,6181300],["2002-08-08",22.6814,22.7811,21.2846,22.0428,8713700],["2002-08-09",21.8832,22.4951,21.7568,22.2224,3434400],["2002-08-12",22.1493,22.1892,21.524,21.7103,3522200],["2002-08-13",21.5573,22.974,21.2912,21.697,6404700],["2002-08-14",21.7635,23.2201,21.2846,23.1403,4308700],["2002-08-15",23.2135,24.4307,23.1869,24.2644,6446500],["2002-08-16",23.9451,24.3974,23.6458,23.872,5097100],["2002-08-19",23.147,24.2312,23.0871,24.0316,4266800],["2002-08-20",23.8188,23.9451,23.1869,23.5328,3504200],["2002-08-21",23.6192,23.8587,22.8676,23.2534,4895000],["2002-08-22",23.3133,23.4463,22.6149,23.3665,4847200],["2002-08-23",23.0805,23.2401,22.5949,22.7479,2436000],["2002-08-26",22.7146,23.2135,22.2956,23.147,3322100],["2002-08-27",22.5616,22.6681,21.7369,21.7635,7912200],["2002-08-28",21.7369,22.1958,21.6238,22.0894,5933200],["2002-08-29",21.9165,22.5284,21.3511,22.2756,4604700],["2002-08-30",22.2224,22.5616,22.0495,22.2224,3574500],["2002-09-03",22.0495,22.2756,21.5573,21.6238,4390600],["2002-09-04",22.0362,22.5816,21.8499,22.4885,5130400],["2002-09-05",22.2823,22.3288,21.6171,21.983,6284000],["2002-09-06",22.2025,23.147,22.2025,22.9807,4609600],["2002-09-09",22.7346,23.28,22.6149,23.0672,2822800],["2002-09-10",23.1071,23.3465,22.1027,22.5616,6251500],["2002-09-11",22.7812,23.7257,22.688,22.7013,3114200],["2002-09-12",22.5949,22.8344,22.2424,22.2623,3110200],["2002-09-13",22.2424,22.8876,21.983,22.5816,3013400],["2002-09-16",22.5883,22.7279,22.1958,22.5018,2210100],["2002-09-17",22.6348,22.9142,22.2291,22.2357,3120200],["2002-09-18",22.136,22.7612,22.0428,22.4885,2782100],["2002-09-19",22.2823,22.6348,22.0495,22.0495,2703500],["2002-09-20",22.6548,23.1935,22.5816,22.7745,6715700],["2002-09-23",22.5151,22.6481,21.6437,21.9364,5097100],["2002-09-24",21.6437,22.1426,21.3444,21.7302,5259800],["2002-09-25",22.0761,22.7279,21.8366,22.5816,4874300],["2002-09-26",22.7811,23.413,22.6149,23.3665,5703600],["2002-09-27",23.2068,23.566,22.4885,22.5616,4503900],["2002-09-30",21.9896,22.0827,21.2779,21.5307,6219100],["2002-10-01",21.5839,22.0827,20.6859,22.0827,7287300],["2002-10-02",21.9497,22.0096,20.7658,21.0318,5824200],["2002-10-03",20.9187,21.391,20.4997,20.5463,6168300],["2002-10-04",20.952,21.2114,20.074,20.799,6763700],["2002-10-07",20.6194,20.9387,19.1628,19.4089,9250800],["2002-10-08",19.8878,21.4442,19.8811,21.0052,7595000],["2002-10-09",20.7525,20.9121,19.9875,20.2536,5744100],["2002-10-10",19.7747,21.7169,19.1229,21.4176,16465100],["2002-10-11",21.6903,22.5483,21.2713,22.4885,7907100],["2002-10-14",22.2823,22.5949,22.1692,22.3288,4145400],["2002-10-15",23.0272,23.7123,22.7811,23.6059,5645900],["2002-10-16",23.3798,23.5128,22.6481,22.9807,5204600],["2002-10-17",23.5527,23.7722,22.6215,22.7013,5091300],["2002-10-18",22.4419,23.4463,22.3222,23.4396,3484500],["2002-10-21",23.0139,23.3931,22.2091,23.3598,4763600],["2002-10-22",22.8543,23.4263,22.6747,23.1603,4653200],["2002-10-23",23.1071,24.2112,23.1071,24.0848,5348600],["2002-10-24",24.2046,24.6103,23.7789,23.9452,3736300],["2002-10-25",24.0516,24.1181,23.2335,23.9385,3868700],["2002-10-28",24.0383,24.158,23.1137,23.1669,3572700],["2002-10-29",23.2135,23.6059,22.4752,23.2667,5218400],["2002-10-30",22.9009,23.0805,22.269,22.4419,5046800],["2002-10-31",22.6149,22.994,22.3821,22.5683,4489800],["2002-11-01",22.4619,23.0738,21.983,22.974,5279400],["2002-11-04",23.1337,23.1403,22.4486,22.5151,3728900],["2002-11-05",22.2823,22.8676,21.8832,22.4752,6859800],["2002-11-06",22.7945,22.8144,21.8367,22.422,6035400],["2002-11-07",21.371,21.9431,21.1715,21.3311,10325500],["2002-11-08",21.3045,21.6903,21.2181,21.391,4750300],["2002-11-11",21.3843,21.3843,20.9853,20.9853,2988000],["2002-11-12",21.0451,21.8965,20.932,21.4908,3040900],["2002-11-13",21.4775,21.6105,20.8389,21.2513,6342000],["2002-11-14",21.6171,22.2823,21.4243,22.2424,4796400],["2002-11-15",22.2424,22.5018,21.8832,22.3754,3834100],["2002-11-18",22.4153,22.4818,21.6504,21.6571,3963500],["2002-11-19",21.3178,21.5506,21.0518,21.258,5551500],["2002-11-20",21.2447,21.5772,21.2114,21.2846,5785600],["2002-11-21",21.3511,21.4708,20.8057,21.258,6811000],["2002-11-22",21.2846,21.7768,20.952,20.9986,5719300],["2002-11-25",20.9919,21.4176,20.6527,21.2646,6129900],["2002-11-26",21.1848,21.3045,20.6527,20.6859,6095800],["2002-11-27",20.8988,21.391,20.8655,21.2979,5539600],["2002-11-29",21.4176,21.677,21.2846,21.4841,2249000],["2002-12-02",21.9697,22.9009,21.4841,21.6837,6114900],["2002-12-03",21.7169,21.9697,21.4509,21.8832,5538100],["2002-12-04",21.7768,21.9165,21.3843,21.4509,5315700],["2002-12-05",21.1848,21.2181,20.3866,20.6859,8151800],["2002-12-06",20.3268,20.6194,20.1006,20.247,6247400],["2002-12-09",20.2004,20.2403,19.522,19.6151,7366900],["2002-12-10",19.7015,19.9144,19.3424,19.502,7031900],["2002-12-11",19.4222,19.4554,18.8568,18.9433,11694400],["2002-12-12",19.4953,19.7547,18.7637,19.6616,18744800],["2002-12-13",19.4887,19.5818,18.7703,18.9699,7609900],["2002-12-16",18.9898,19.2825,18.8169,19.0763,8149700],["2002-12-17",19.0231,19.0297,18.338,18.4311,9248800],["2002-12-18",18.4178,18.5974,18.1318,18.3047,13631300],["2002-12-19",18.1251,18.757,18.0919,18.3446,6990900],["2002-12-20",18.4245,18.777,18.1052,18.5442,6706900],["2002-12-23",18.5907,18.624,18.0187,18.2183,5193200],["2002-12-24",18.185,18.3114,18.0453,18.1185,3230200],["2002-12-26",18.1052,18.6772,18.0719,18.3912,4150300],["2002-12-27",18.3513,18.4843,18.1917,18.2183,2777600],["2002-12-30",18.1584,18.8235,18.1384,18.6373,4456400],["2002-12-31",18.644,18.9233,18.2914,18.6639,4597900],["2003-01-02",18.7836,19.3024,18.6905,19.2958,5124100],["2003-01-03",19.2559,19.2759,18.6506,18.7903,3368000],["2003-01-06",18.9632,19.2359,18.7703,19.0164,4391800],["2003-01-07",19.0497,19.5685,18.8568,19.3224,5185100],["2003-01-08",19.2891,19.7481,19.1628,19.4887,6148400],["2003-01-09",19.9543,20.3999,19.8545,20.3201,8319500],["2003-01-10",20.1804,20.3999,19.9543,20.3401,5017300],["2003-01-13",20.4598,20.5795,20.1139,20.3002,4262200],["2003-01-14",20.3401,20.6194,20.1538,20.6128,3858600],["2003-01-15",20.6061,20.6194,20.1538,20.2536,4420200],["2003-01-16",20.3534,20.6061,19.9942,20.0873,3819000],["2003-01-17",20.074,20.4398,19.9676,20.0008,4828800],["2003-01-21",20.0208,20.1472,19.4089,19.4754,4034600],["2003-01-22",19.3557,19.4887,19.2027,19.3224,6860900],["2003-01-23",19.4222,19.7947,19.3557,19.6949,4800800],["2003-01-24",19.6882,19.6949,19.083,19.2226,4704600],["2003-01-27",19.0763,19.6616,18.9965,19.1362,4372000],["2003-01-28",19.2226,19.5086,19.1894,19.4288,4251900],["2003-01-29",19.3158,19.5552,18.8635,19.502,5195500],["2003-01-30",19.4887,19.9543,19.2692,19.2758,4422800],["2003-01-31",19.2226,19.4953,19.1561,19.2027,5278300],["2003-02-03",19.2692,19.5552,19.2359,19.4222,2793400],["2003-02-04",19.3357,19.4222,18.8568,18.9965,3262700],["2003-02-05",19.2492,19.5353,18.9034,19.0896,4126100],["2003-02-06",19.7148,20.2203,19.0696,19.2559,6104900],["2003-02-07",19.5352,19.768,18.9632,18.9699,2759400],["2003-02-10",19.0231,19.1761,18.7703,19.0763,3104400],["2003-02-11",19.2892,19.4754,18.93,19.0364,3070800],["2003-02-12",19.0829,19.369,18.9566,19.1295,4341900],["2003-02-13",19.1628,19.2359,18.5774,18.8236,3507200],["2003-02-14",18.9765,19.2692,18.5774,19.2359,2934900],["2003-02-18",19.2559,19.8745,19.2492,19.8479,3288700],["2003-02-19",19.7082,19.9543,19.2492,19.5352,2315400],["2003-02-20",19.6417,19.6616,19.2293,19.4022,2570900],["2003-02-21",19.6616,19.9609,19.482,19.9543,3349200],["2003-02-24",19.9476,19.9942,19.5618,19.6217,3552900],["2003-02-25",19.4887,19.9875,19.2958,19.9809,3629100],["2003-02-26",19.8479,20.0873,19.7215,19.9543,4298300],["2003-02-27",20.0541,20.3334,19.921,20.2203,2730300],["2003-02-28",20.2869,20.4665,20.1206,20.3002,3161200],["2003-03-03",20.4066,20.5396,20.1605,20.3068,3162700],["2003-03-04",19.8279,20.1206,19.3889,19.4887,6144900],["2003-03-05",18.491,19.1894,17.9589,19.1229,21138800],["2003-03-06",18.6972,19.2492,18.4311,19.1229,9385100],["2003-03-07",18.8634,19.4554,18.8036,19.3889,4909400],["2003-03-10",19.1095,19.2625,18.7371,18.8634,3475200],["2003-03-11",18.9832,19.1428,18.6306,18.6772,3623700],["2003-03-12",18.5974,19.0497,18.5708,19.0031,3845100],["2003-03-13",19.5752,19.9543,19.2891,19.9476,5622400],["2003-03-14",19.9144,19.9543,19.5286,19.6816,4234700],["2003-03-17",19.5552,20.5662,19.5219,20.5529,5578400],["2003-03-18",20.38,20.666,20.2802,20.6128,4342900],["2003-03-19",20.6926,20.7724,20.1605,20.6726,4292700],["2003-03-20",20.5197,20.6793,20.0142,20.4664,4544100],["2003-03-21",20.7259,20.8788,20.1871,20.7724,5879400],["2003-03-24",20.7525,20.7724,19.8745,20.0208,4417700],["2003-03-25",20.1538,20.819,20.1405,20.6061,3619500],["2003-03-26",20.533,20.9453,20.5064,20.7658,2985700],["2003-03-27",20.6859,20.7325,20.2203,20.2203,3063600],["2003-03-28",20.1937,20.533,20.094,20.2403,2438200],["2003-03-31",19.9277,20.3733,19.7215,19.9742,3775300],["2003-04-01",20.0674,20.3002,19.7947,20.227,4239700],["2003-04-02",20.8256,21.2247,20.6859,21.0318,5744000],["2003-04-03",20.9919,21.2513,20.8522,20.9387,3949700],["2003-04-04",21.0518,21.2247,20.7857,20.9986,2946400],["2003-04-07",21.4708,21.8034,21.391,21.3976,5453100],["2003-04-08",21.3178,21.8832,21.2846,21.8433,5704900],["2003-04-09",21.8566,21.9497,21.524,21.5639,4837500],["2003-04-10",21.5373,22.5084,21.4376,22.4752,6661200],["2003-04-11",22.6149,22.6149,21.9231,22.0495,4536600],["2003-04-14",22.1559,22.4752,21.8366,22.4486,3737600],["2003-04-15",22.4087,23.0805,22.269,23.0672,4378900],["2003-04-16",22.8942,23.1536,22.5284,22.6548,3429600],["2003-04-17",22.4486,23.1603,22.4486,23.0139,3553100],["2003-04-21",22.8876,22.9142,22.5217,22.6548,3655100],["2003-04-22",22.6814,22.6814,22.2956,22.4951,5174700],["2003-04-23",22.4419,22.5883,22.1027,22.5084,3422400],["2003-04-24",22.3488,22.5084,22.136,22.3155,3449900],["2003-04-25",22.3022,22.402,21.8433,21.983,3732500],["2003-04-28",22.0162,22.9474,21.983,22.9275,4147500],["2003-04-29",22.7945,23.4263,22.7945,23.1736,3984000],["2003-04-30",23.1736,23.2401,22.9474,23.0206,4776100],["2003-05-01",22.8477,22.9541,22.5351,22.8344,5181200],["2003-05-02",22.8344,23.413,22.7811,23.1603,3577300],["2003-05-05",23.1869,23.2201,22.7811,22.7878,3113900],["2003-05-06",22.7878,23.3465,22.7346,23.1935,3950600],["2003-05-07",23.1802,23.2467,22.7479,22.841,2894900],["2003-05-08",22.7811,23.7124,22.7479,23.2467,4451900],["2003-05-09",23.4396,23.5128,23.1736,23.4795,2180800],["2003-05-12",23.8786,24.1114,23.7656,24.0782,6770400],["2003-05-13",24.0782,24.3376,23.8853,24.0782,4133500],["2003-05-14",23.9451,24.2511,23.7456,23.8853,3179300],["2003-05-15",23.8254,23.9584,23.1736,23.5394,4917700],["2003-05-16",23.4795,23.6924,23.3465,23.6259,3642900],["2003-05-19",23.4596,23.4596,22.6747,22.7479,3977200],["2003-05-20",22.688,22.9009,22.4951,22.708,4135200],["2003-05-21",22.7412,23.0339,22.5949,23.0272,4222500],["2003-05-22",22.9009,23.4529,22.7745,23.3798,3152200],["2003-05-23",23.3532,23.3731,23.0405,23.127,3130100],["2003-05-27",23.0871,23.9385,22.8477,23.8919,5276800],["2003-05-28",24.7766,25.9539,24.2179,24.8431,16660700],["2003-05-29",24.5637,25.0027,24.0981,24.3642,9019600],["2003-05-30",24.1713,24.7832,24.1713,24.7766,4893300],["2003-06-02",24.7899,25.2621,24.5172,24.8298,3749600],["2003-06-03",24.6768,25.0227,24.5105,24.8498,3039900],["2003-06-04",24.8098,25.1357,24.6635,24.8963,5826800],["2003-06-05",24.4772,25.1357,24.158,24.5637,6604300],["2003-06-06",24.5903,24.6103,23.3532,23.4795,9230900],["2003-06-09",23.3864,23.4064,23.1071,23.2734,4465200],["2003-06-10",23.2002,23.5394,23.147,23.28,3769000],["2003-06-11",23.413,23.5527,23.1137,23.4662,3886400],["2003-06-12",23.5062,23.7389,23.2534,23.6458,4502700],["2003-06-13",23.8055,23.8786,23.1004,23.1935,3709900],["2003-06-16",23.3133,23.8653,23.1536,23.7257,4086300],["2003-06-17",23.8786,24.0117,23.5195,23.8121,4251500],["2003-06-18",23.8986,24.1447,23.6192,24.1048,3873000],["2003-06-19",24.0383,24.2312,23.586,23.6658,3703600],["2003-06-20",24.0649,24.1247,23.739,24.005,3462600],["2003-06-23",23.9718,24.0117,23.7456,23.8254,3238300],["2003-06-24",24.0981,24.4506,23.8254,24.1114,2737200],["2003-06-25",24.1912,24.4773,23.9718,23.9718,2832600],["2003-06-26",23.9784,24.3708,23.8454,24.1447,2460100],["2003-06-27",24.2445,24.5105,23.9518,23.9518,2336000],["2003-06-30",24.2046,24.6103,23.9917,24.3442,3150200],["2003-07-01",24.1979,24.4107,23.719,24.2844,4371200],["2003-07-02",24.311,24.4773,24.025,24.444,2877600],["2003-07-03",24.1779,24.4573,23.9252,24.0117,1615100],["2003-07-07",24.1114,24.6169,24.0516,24.6103,2500300],["2003-07-08",24.1447,24.7167,24.1114,24.5371,3385100],["2003-07-09",24.6302,24.6635,24.2711,24.4307,2145400],["2003-07-10",24.597,24.9096,24.0782,24.1114,3191100],["2003-07-11",24.5105,24.6435,24.2511,24.5704,2448100],["2003-07-14",24.8697,25.0759,24.5371,24.7101,2047800],["2003-07-15",24.9163,24.9562,24.4241,24.7034,2134800],["2003-07-16",24.73,24.8364,24.1247,24.5305,1792300],["2003-07-17",24.5504,24.7234,24.2179,24.2511,2146000],["2003-07-18",24.5704,24.597,24.0449,24.3509,2682500],["2003-07-21",24.7101,24.7101,24.0117,24.1713,2015000],["2003-07-22",24.2977,24.4307,23.8786,24.291,2513500],["2003-07-23",24.4041,24.4839,23.9718,24.4573,2083000],["2003-07-24",24.5105,24.577,23.9451,24.0715,2712800],["2003-07-25",24.0582,24.444,23.9052,24.2977,2003200],["2003-07-28",24.2445,24.597,24.1646,24.5371,1562300],["2003-07-29",24.4706,24.6036,24.1114,24.5238,2467900],["2003-07-30",24.4972,24.6835,24.311,24.4174,2670900],["2003-07-31",24.7234,25.0825,24.4906,24.6036,2899400],["2003-08-01",24.5438,24.7566,24.2777,24.3908,2290600],["2003-08-04",24.2179,24.8165,24.005,24.5837,2170800],["2003-08-05",21.2846,21.7502,19.9343,19.9942,56773500],["2003-08-06",20.2004,20.2004,19.1761,19.216,25463300],["2003-08-07",19.4754,19.6616,19.2359,19.3091,16177700],["2003-08-08",19.482,19.4887,19.3291,19.4355,8117000],["2003-08-11",19.5153,19.7814,19.4222,19.5885,8047500],["2003-08-12",19.9543,20.1937,19.8213,19.9876,13395400],["2003-08-13",20.1538,20.3268,19.9543,20.1538,7145000],["2003-08-14",20.2203,20.5928,20.1738,20.5197,7101500],["2003-08-15",20.5263,20.6859,20.3534,20.5862,3864100],["2003-08-18",20.6327,20.7525,20.3334,20.3733,7021800],["2003-08-19",20.4465,20.5529,20.2336,20.2802,7027600],["2003-08-20",20.3068,20.5463,20.0541,20.2869,7540300],["2003-08-21",20.5197,20.5463,20.2869,20.4465,4264200],["2003-08-22",20.5862,20.6859,20.4931,20.5463,5429200],["2003-08-25",20.5862,21.085,20.5463,20.9188,5356300],["2003-08-26",20.7525,21.105,20.7458,21.0318,4096300],["2003-08-27",20.9586,21.2181,20.9453,21.1449,3283200],["2003-08-28",21.2181,21.4176,21.0784,21.4043,3844900],["2003-08-29",21.2912,21.5107,21.1382,21.4509,6441900],["2003-09-02",21.4442,22.1027,21.3644,22.0362,7867600],["2003-09-03",22.1559,22.1559,21.8499,22.1226,7109000],["2003-09-04",22.3023,22.3754,21.6172,21.83,7943200],["2003-09-05",21.8433,21.8433,21.3577,21.4176,4691500],["2003-09-08",21.4509,21.4841,20.952,21.1316,8555100],["2003-09-09",21.0983,21.0983,20.4864,20.6327,11458200],["2003-09-10",20.5396,20.9187,20.3866,20.4265,4629900],["2003-09-11",20.6327,21.2646,20.5729,21.0385,5974800],["2003-09-12",20.8921,21.0119,20.5662,20.8788,5403600],["2003-09-15",20.8522,20.9986,20.4798,20.5596,5988400],["2003-09-16",20.6527,20.6859,20.4199,20.6061,6998100],["2003-09-17",20.7857,21.1782,20.5795,20.972,6765900],["2003-09-18",21.0318,21.2181,20.8522,21.1183,4452400],["2003-09-19",21.5972,21.983,21.3511,21.6704,10642800],["2003-09-22",21.4708,21.697,21.2979,21.4642,5200600],["2003-09-23",21.6504,21.8766,21.4442,21.81,4039300],["2003-09-24",21.7834,21.8233,21.1648,21.2846,5012200],["2003-09-25",21.2779,21.5174,21.0917,21.1515,3565900],["2003-09-26",20.9919,21.0518,20.7059,20.7525,4279100],["2003-09-29",20.7192,21.1582,20.5928,20.8589,5000700],["2003-09-30",20.7525,20.8788,20.4665,20.7192,3836800],["2003-10-01",20.7192,21.5174,20.6859,21.4841,4631800],["2003-10-02",21.4509,21.5307,20.9919,21.2447,4434100],["2003-10-03",21.6171,21.8034,21.4043,21.4575,4766800],["2003-10-06",21.5506,21.983,21.4176,21.9763,3781800],["2003-10-07",21.7701,22.3022,21.5839,22.1759,5210000],["2003-10-08",22.7146,22.8144,21.5573,21.9032,13904900],["2003-10-09",22.2158,22.3422,21.83,21.9431,5425100],["2003-10-10",21.983,22.1626,21.8566,21.8633,3702200],["2003-10-13",21.9497,22.2424,21.9231,22.1825,2999900],["2003-10-14",21.8765,22.3421,21.8566,22.2623,3078500],["2003-10-15",22.3554,22.555,22.0628,22.3754,3568600],["2003-10-16",22.5084,22.861,22.4552,22.4685,3261200],["2003-10-17",22.4619,22.8077,22.1493,22.1559,2629900],["2003-10-20",22.1759,22.2823,21.8899,22.249,2634000],["2003-10-21",22.269,22.6814,22.1692,22.555,3726600],["2003-10-22",22.5151,22.7146,22.2823,22.535,3369400],["2003-10-23",22.4818,22.7812,22.3887,22.6548,2863300],["2003-10-24",22.4685,22.5949,21.9497,22.4286,3261700],["2003-10-27",22.4486,22.6814,22.3954,22.5483,2414300],["2003-10-28",22.4353,23.1204,22.3887,23.1204,4039700],["2003-10-29",23.1071,23.566,22.9674,23.4862,5028800],["2003-10-30",23.6791,23.7855,22.6947,23.2268,4428200],["2003-10-31",23.2002,23.5993,23.1536,23.5793,3925200],["2003-11-03",23.4729,23.7323,23.3399,23.3997,2959200],["2003-11-04",23.3133,23.6192,23.1071,23.4729,4008200],["2003-11-05",23.5461,23.6126,23.0472,23.1935,4528300],["2003-11-06",23.2667,23.2933,22.8809,23.2734,4823000],["2003-11-07",23.3598,23.433,22.9142,22.9408,3567600],["2003-11-10",22.9474,23.1736,22.7878,22.9142,2587000],["2003-11-11",23.0472,23.1536,22.6814,22.9408,2570200],["2003-11-12",22.9807,23.2268,22.8743,23.2068,2301200],["2003-11-13",23.0139,23.0405,22.5816,22.8077,4851700],["2003-11-14",22.8211,23.3133,22.6082,22.7213,4316000],["2003-11-17",22.6614,22.7678,22.1293,22.5417,3664400],["2003-11-18",22.5816,22.8876,22.3355,22.3754,3190000],["2003-11-19",22.402,22.6814,22.2823,22.4951,2910500],["2003-11-20",22.3288,23.0339,22.249,22.708,3575000],["2003-11-21",22.8144,22.8942,22.6348,22.688,2910600],["2003-11-24",22.9341,23.4529,22.7945,23.3798,4087200],["2003-11-25",23.3465,23.7789,23.2068,23.5461,3093000],["2003-11-26",23.6059,23.7456,23.2933,23.5527,3756400],["2003-11-28",23.433,23.9119,23.3532,23.8254,1360300],["2003-12-01",23.9119,24.3575,23.7922,24.3442,4448300],["2003-12-02",24.3642,24.3708,23.9252,23.9651,2879600],["2003-12-03",24.138,24.2777,23.5727,23.8121,5547300],["2003-12-04",24.0715,24.1979,23.6192,24.0582,7526200],["2003-12-05",23.8121,24.1247,23.6325,23.8254,4462400],["2003-12-08",23.7922,24.0782,23.6126,24.0383,4630300],["2003-12-09",23.9784,24.444,23.3665,23.9452,12135600],["2003-12-10",24.2644,24.311,23.6791,24.0117,4964400],["2003-12-11",23.9717,24.2711,23.9651,24.0383,4025500],["2003-12-12",24.2179,24.2179,23.4795,23.8853,4546200],["2003-12-15",24.0782,24.2644,23.5128,23.566,4835900],["2003-12-16",23.7855,23.9119,23.413,23.8587,3534900],["2003-12-17",23.9119,24.0383,23.739,23.9385,4576200],["2003-12-18",23.9784,24.311,23.9451,24.291,3338700],["2003-12-19",24.444,24.5105,24.1447,24.3376,3740900],["2003-12-22",24.3775,24.3908,23.8055,23.8387,4313500],["2003-12-23",23.9252,24.1779,23.7789,24.1114,2452300],["2003-12-24",24.005,24.0981,23.872,23.9851,843700],["2003-12-26",24.0183,24.3642,23.9385,24.1979,1343200],["2003-12-29",24.1247,24.6036,24.1247,24.597,2792700],["2003-12-30",24.5504,24.8763,24.4573,24.8032,2982100],["2003-12-31",24.7433,24.8564,24.5105,24.73,2465600],["2004-01-02",24.7367,24.8897,24.0649,24.158,2603100],["2004-01-05",24.2378,24.3509,23.852,24.0449,3968300],["2004-01-06",24.0117,24.5637,23.9851,24.3176,3124300],["2004-01-07",24.3309,24.73,24.291,24.6635,3467100],["2004-01-08",24.8763,24.9628,24.6236,24.7832,4973100],["2004-01-09",24.8231,25.5149,24.597,25.2488,6193300],["2004-01-12",25.1424,25.1823,24.7101,25.0759,3195400],["2004-01-13",24.9628,25.2621,24.9162,25.1823,2092200],["2004-01-14",24.7101,24.8897,24.5571,24.6369,4511500],["2004-01-15",24.6036,24.9562,23.8853,24.6569,3555100],["2004-01-16",24.8497,24.8564,24.4041,24.6569,3188300],["2004-01-20",24.7367,24.7433,24.1846,24.2112,3147400],["2004-01-21",24.1646,24.3841,24.1048,24.311,3172300],["2004-01-22",24.3575,24.4307,24.0782,24.2777,3359400],["2004-01-23",24.3908,24.8963,24.2777,24.8431,5180300],["2004-01-26",24.8564,24.9562,24.3243,24.6901,3509800],["2004-01-27",24.75,24.883,24.3043,24.4041,3375600],["2004-01-28",24.6169,24.7167,23.9451,23.9984,3669700],["2004-01-29",24.1779,24.5438,24.0449,24.5438,4062400],["2004-01-30",24.5571,24.9296,24.3974,24.5704,3005000],["2004-02-02",24.5903,25.016,24.4972,24.7566,2100800],["2004-02-03",24.6835,25.0094,24.6103,24.6968,2218400],["2004-02-04",24.6302,25.1557,24.5571,24.8098,3123500],["2004-02-05",25.2754,25.3752,24.8564,25.2222,4348600],["2004-02-06",25.1424,25.4351,25.1025,25.3686,3996300],["2004-02-09",25.2289,25.6612,25.0825,25.4816,3072500],["2004-02-10",25.4417,26.2731,25.4018,26.2133,4197200],["2004-02-11",26.0137,26.1401,25.7477,26.0404,3978900],["2004-02-12",25.5681,25.7477,24.9761,25.1092,5448300],["2004-02-13",25.169,25.322,24.8231,25.016,2275600],["2004-02-17",25.1224,25.4683,25.0759,25.1158,2034900],["2004-02-18",25.0626,25.2754,24.9562,25.1624,1844400],["2004-02-19",25.2754,25.4484,24.9229,24.9296,2431400],["2004-02-20",25.1424,25.608,24.9495,25.3952,2712200],["2004-02-23",25.2754,25.7144,25.1624,25.3752,2849200],["2004-02-24",25.2621,25.8009,25.2555,25.5747,3059300],["2004-02-25",25.4683,25.894,25.3486,25.7344,2755000],["2004-02-26",25.7144,25.9406,25.5149,25.6745,3116500],["2004-02-27",25.4484,26.0271,25.342,25.8475,6118700],["2004-03-01",26.0603,26.6057,25.9073,26.5658,4552100],["2004-03-02",26.772,26.8851,25.9805,26.4128,4672800],["2004-03-03",25.7543,26.1069,25.1424,25.4816,10196700],["2004-03-04",25.2555,25.8674,25.1491,25.7011,5321400],["2004-03-05",25.2422,25.5215,25.1358,25.3752,4390700],["2004-03-08",25.3419,25.4484,25.0825,25.1357,3024700],["2004-03-09",25.169,25.1757,24.7766,24.9828,3775800],["2004-03-10",24.9296,25.4018,24.8564,24.9229,3617200],["2004-03-11",24.8431,25.4949,24.7766,25.0293,3962500],["2004-03-12",25.0626,25.5082,24.9429,25.475,2374500],["2004-03-15",25.3619,25.3818,24.8098,24.8896,3107400],["2004-03-16",25.1225,25.1424,24.4507,24.6369,3853200],["2004-03-17",24.8631,24.9429,24.5704,24.8165,2834300],["2004-03-18",24.7899,24.9761,24.6435,24.863,3905400],["2004-03-19",24.7832,25.0027,24.6369,24.7633,3794600],["2004-03-22",24.6435,24.7034,24.0117,24.4174,3632300],["2004-03-23",24.4373,24.6435,24.1979,24.2578,2399000],["2004-03-24",24.3376,24.464,24.025,24.2378,3834700],["2004-03-25",24.2445,24.7766,24.1979,24.5837,2266500],["2004-03-26",24.5837,24.7034,24.3176,24.3575,3715500],["2004-03-29",24.3708,24.9096,24.3575,24.73,1664800],["2004-03-30",24.6702,24.8364,24.4706,24.7965,2371000],["2004-03-31",24.9163,25.1025,24.7367,25.016,2680000],["2004-04-01",24.8963,25.0293,24.5371,24.8431,2509800],["2004-04-02",25.2688,25.2754,24.8165,25.0759,2631200],["2004-04-05",25.0227,25.3419,24.9695,25.3286,2203500],["2004-04-06",25.016,25.322,24.9695,25.322,2461900],["2004-04-07",25.2621,25.5282,24.9429,25.3752,4088100],["2004-04-08",25.5947,25.7876,24.9961,25.2089,5281100],["2004-04-12",25.3021,25.342,24.9296,25.0493,2010000],["2004-04-13",25.0426,25.1357,24.6236,24.7167,3828100],["2004-04-14",24.6435,25.2488,24.444,25.0759,3335900],["2004-04-15",25.1757,25.2688,24.7766,24.8564,2825400],["2004-04-16",25.0559,25.4683,24.7899,25.3286,3071300],["2004-04-19",25.2887,25.4949,25.2289,25.302,2295000],["2004-04-20",25.3752,25.6945,25.0892,25.1357,2430400],["2004-04-21",25.0892,25.5282,25.016,25.4816,2884900],["2004-04-22",25.322,25.7743,25.2422,25.4683,4165300],["2004-04-23",25.4018,25.6479,25.2688,25.6346,2813200],["2004-04-26",25.6413,25.7543,25.2754,25.3353,2339100],["2004-04-27",25.4417,25.608,25.2422,25.302,3510200],["2004-04-28",25.4018,25.5016,25.1624,25.2688,6324500],["2004-04-29",25.3021,25.5016,24.8098,25.0493,2451900],["2004-04-30",25.2355,25.3552,24.883,24.9429,2984800],["2004-05-03",24.883,25.3353,24.8298,24.9961,2976000],["2004-05-04",24.9961,25.2089,24.8298,24.9229,3441500],["2004-05-05",24.8231,25.0759,24.7566,24.883,4736500],["2004-05-06",24.6763,24.7429,24.1094,24.2094,5389400],["2004-05-07",24.1094,24.4028,23.6759,23.7826,4776300],["2004-05-10",23.7092,24.3295,23.5758,24.2894,4089000],["2004-05-11",24.2828,24.4562,23.9426,24.0894,2723900],["2004-05-12",23.876,24.4362,23.6559,24.3761,2974900],["2004-05-13",24.3161,24.3428,23.7426,24.056,3034700],["2004-05-14",24.0827,24.3094,23.7759,23.9093,2591400],["2004-05-17",23.7692,23.8559,23.3757,23.7025,2626500],["2004-05-18",23.9226,24.6496,23.8559,24.2694,4406100],["2004-05-19",24.5429,24.7096,24.3094,24.3561,3376600],["2004-05-20",24.3561,24.4962,24.2161,24.4695,3436200],["2004-05-21",24.6029,24.6296,24.2761,24.3695,2718800],["2004-05-24",24.3961,24.8763,24.3695,24.5495,2558900],["2004-05-25",24.4495,24.9564,24.3828,24.903,2566400],["2004-05-26",24.7763,25.0431,24.6763,24.9697,1675700],["2004-05-27",25.6766,26.2235,25.3165,25.3899,7799600],["2004-05-28",25.69,25.69,25.1831,25.2765,2682600],["2004-06-01",25.1564,25.4832,25.1098,25.4365,2723900],["2004-06-02",25.61,26.0034,25.4499,25.8634,3463100],["2004-06-03",26.1768,26.5837,25.8767,26.1768,5426500],["2004-06-04",26.3502,26.5703,25.65,26.0434,3710300],["2004-06-07",25.7767,26.3436,25.5366,26.2369,3849900],["2004-06-08",26.2169,26.7637,26.1235,26.7104,5493300],["2004-06-09",26.5036,27.2306,26.4503,27.1305,6895100],["2004-06-10",27.4773,27.8575,27.2372,27.7574,6661500],["2004-06-14",27.4307,27.5907,26.9705,27.3173,3219800],["2004-06-15",27.5107,27.8775,27.3773,27.6574,2777400],["2004-06-16",27.6174,27.7908,27.564,27.7174,2339700],["2004-06-17",27.6841,27.7908,27.3506,27.7441,2389100],["2004-06-18",27.7775,28.1376,27.6041,28.0242,3153300],["2004-06-21",28.0242,28.0776,27.7908,27.8908,2467200],["2004-06-22",27.8642,28.211,27.6174,28.1043,4223400],["2004-06-23",27.9442,28.6778,27.9308,28.6044,3783200],["2004-06-24",28.4911,28.6645,28.2176,28.351,3250500],["2004-06-25",28.331,28.411,27.0638,27.8908,3711300],["2004-06-28",27.8775,28.311,27.7574,27.9642,3151000],["2004-06-29",27.8241,27.9309,27.1172,27.344,5007800],["2004-06-30",27.3573,27.7441,27.0438,27.464,4421800],["2004-07-01",27.544,27.6107,27.1505,27.2573,4025800],["2004-07-02",27.2506,27.4773,26.9171,27.1305,3170200],["2004-07-06",26.9305,27.5841,26.9238,27.2039,3579200],["2004-07-07",27.2306,27.8041,27.1239,27.5974,3162000],["2004-07-08",26.9238,27.1305,26.5703,26.7837,5878400],["2004-07-09",27.1372,27.1639,26.617,26.8104,3043700],["2004-07-12",26.7637,27.2506,26.677,27.2239,3592100],["2004-07-13",27.2973,27.584,27.1239,27.5174,2594200],["2004-07-14",27.344,27.8642,27.1439,27.2439,4112500],["2004-07-15",27.2239,27.5707,27.1906,27.3306,4120600],["2004-07-16",27.5707,27.6707,27.0038,27.0905,3050200],["2004-07-19",27.2506,27.364,26.9104,27.1172,2750400],["2004-07-20",27.1639,27.5174,27.0972,27.3573,3049700],["2004-07-21",27.3907,27.9456,27.3439,27.5111,2950000],["2004-07-22",27.2035,27.5178,26.8291,27.3372,3639700],["2004-07-23",27.3707,27.5913,27.0899,27.1902,2205700],["2004-07-26",27.1567,27.2904,26.6152,26.8492,2283600],["2004-07-27",26.789,27.6247,26.7422,27.6247,3967400],["2004-07-28",27.5512,27.7451,26.9762,27.5512,3123800],["2004-07-29",27.6782,28.066,27.6782,27.9456,3952700],["2004-07-30",27.7384,27.7451,27.0966,27.2169,4239700],["2004-08-02",27.1501,27.5311,27.0966,27.4776,2014100],["2004-08-03",27.3506,27.5445,26.8893,27.2169,3296600],["2004-08-04",27.2838,27.6515,27.0631,27.5111,3160300],["2004-08-05",27.4776,27.7116,27.13,27.1367,3695000],["2004-08-06",27.0698,27.0832,26.4882,26.5684,3928900],["2004-08-09",26.4681,27.1099,26.4481,26.8692,3383000],["2004-08-10",26.8826,27.3907,26.8826,27.3239,4409800],["2004-08-11",27.0765,27.3105,26.8492,27.0698,3348000],["2004-08-12",27.2837,27.4442,26.916,27.0698,3812800],["2004-08-13",27.0832,27.4643,27.0698,27.2303,2318100],["2004-08-16",27.3707,27.4108,27.1367,27.2904,3002600],["2004-08-17",27.491,27.8854,27.4308,27.618,3876400],["2004-08-18",27.6648,28.0258,27.3172,27.852,4139800],["2004-08-19",27.8454,28.3802,27.7584,28.3133,6388100],["2004-08-20",28.3802,28.6075,28.1395,28.3468,3698100],["2004-08-23",28.1061,28.2598,27.7718,27.959,3969300],["2004-08-24",28.0325,28.2933,27.9724,28.1395,2475300],["2004-08-25",28.1997,28.3133,27.8854,28.1061,2777700],["2004-08-26",28.1128,28.4805,27.9857,28.3601,1938300],["2004-08-27",28.3534,28.4337,28.0459,28.1128,2231600],["2004-08-30",27.9991,28.2665,27.8854,27.9389,2603400],["2004-08-31",27.9122,28.0727,27.4308,27.5244,4129300],["2004-09-01",27.4843,27.6314,27.0498,27.2971,4785300],["2004-09-02",26.1138,27.2503,26.1071,27.0163,9234400],["2004-09-03",26.9227,27.3439,26.916,27.1434,3536900],["2004-09-07",27.2102,27.3773,26.9093,27.15,3235700],["2004-09-08",27.0832,27.3306,26.7757,26.8225,3494400],["2004-09-09",26.8091,26.9093,26.4681,26.7355,3023200],["2004-09-10",26.6887,27.2637,26.6018,27.1032,4132300],["2004-09-13",27.3038,27.9389,27.0765,27.5111,4738700],["2004-09-14",27.2971,27.8052,27.2837,27.6916,2885600],["2004-09-15",27.5579,27.8186,27.4977,27.6849,2128500],["2004-09-16",27.7451,27.9055,27.6114,27.7919,2290900],["2004-09-17",27.8119,28.066,27.5445,27.5846,3075400],["2004-09-20",27.5311,27.7785,27.2035,27.4175,2530600],["2004-09-21",27.5177,27.7651,27.3707,27.6849,2073800],["2004-09-22",27.5178,27.6782,27.2904,27.3974,2010300],["2004-09-23",27.2971,27.6581,27.2436,27.2436,1662400],["2004-09-24",27.2102,27.8654,27.13,27.6448,2089100],["2004-09-27",27.5244,27.852,27.4843,27.5445,2007200],["2004-09-28",27.725,27.7785,27.5044,27.6113,2025200],["2004-09-29",27.5177,27.9523,27.5111,27.9389,2094800],["2004-09-30",27.8721,28.0058,27.6047,27.7517,3190800],["2004-10-01",27.9055,28.5273,27.7317,28.2732,3828700],["2004-10-04",28.2799,29.2961,28.2799,28.9484,4541100],["2004-10-05",28.8616,29.1891,28.6877,28.788,2934300],["2004-10-06",28.7145,28.8482,28.2398,28.7011,3920500],["2004-10-07",29.5502,30.0248,29.4165,29.851,9228600],["2004-10-08",29.4231,30.3792,29.4231,29.8777,6412600],["2004-10-11",29.7507,30.085,29.51,30.0181,3136100],["2004-10-12",29.8443,30.3658,29.6772,30.3056,4537800],["2004-10-13",30.1251,30.6065,30.0516,30.3658,3715300],["2004-10-14",30.3524,30.7469,30.1518,30.3591,4550200],["2004-10-15",30.4059,30.7402,30.192,30.4861,3748100],["2004-10-18",30.4861,30.8405,30.2455,30.8405,3340100],["2004-10-19",30.66,31.0544,30.6332,30.8939,4710100],["2004-10-20",30.6733,31.0878,30.5597,31.0611,3270100],["2004-10-21",30.9742,31.1346,30.6599,31.1012,5510600],["2004-10-22",31.1614,31.255,30.553,30.573,3731900],["2004-10-25",30.4193,30.8605,30.3123,30.7469,2506800],["2004-10-26",30.9207,32.0506,30.8739,31.5491,7444600],["2004-10-27",31.3218,32.3046,31.1079,32.1575,4616600],["2004-10-28",31.9436,32.4584,31.85,32.231,3377100],["2004-10-29",32.2377,32.3514,31.7363,32.0505,2906500],["2004-11-01",31.957,32.1909,31.5558,32.1843,3181100],["2004-11-02",32.2645,32.699,31.9904,32.445,3048600],["2004-11-03",32.8269,33.1618,32.2909,32.5187,4110900],["2004-11-04",32.7599,33.202,32.0899,33.1082,4602500],["2004-11-05",33.1953,33.805,32.9408,33.1953,3837400],["2004-11-08",32.6661,33.1417,32.4316,32.9475,4262600],["2004-11-09",32.8537,33.0211,32.7264,32.8269,3719400],["2004-11-10",32.8537,32.9542,32.6393,32.7599,2462000],["2004-11-11",32.8269,32.8604,32.5053,32.6192,3004900],["2004-11-12",32.4048,32.9608,32.3512,32.9072,2752300],["2004-11-15",32.9206,33.3963,32.7197,33.3226,3292200],["2004-11-16",33.2288,33.3226,32.5187,32.579,4923800],["2004-11-17",32.8939,33.0011,32.3244,32.8068,5949900],["2004-11-18",32.5723,32.78,32.3043,32.3914,3323200],["2004-11-19",32.3445,32.4651,31.7885,31.8086,3318300],["2004-11-22",31.8354,32.8336,31.755,32.7599,4473600],["2004-11-23",32.579,33.3427,32.5455,33.2891,4082300],["2004-11-24",33.3293,33.3494,32.7465,33.2221,2784100],["2004-11-26",33.001,33.3695,32.847,33.2556,656200],["2004-11-29",33.0547,33.2757,32.9274,33.1149,2245000],["2004-11-30",33.0145,33.0681,32.4584,32.5589,3890500],["2004-12-01",32.7398,33.2891,32.6795,33.2489,4555000],["2004-12-02",32.6929,33.3762,32.4316,32.9542,3862400],["2004-12-03",32.6259,32.9944,32.0966,32.1033,4044400],["2004-12-06",32.1502,32.5589,31.8085,32.3445,3825100],["2004-12-07",32.2976,32.6594,32.0363,32.1971,3963300],["2004-12-08",32.1971,32.7733,32.1703,32.7599,3798700],["2004-12-09",31.6545,32.5589,31.5205,32.2239,8193100],["2004-12-10",31.9559,32.1569,31.6076,31.8354,4315000],["2004-12-13",31.8421,32.0631,31.353,31.5406,3845000],["2004-12-14",31.487,32.1435,31.487,32.11,3321900],["2004-12-15",32.0297,32.4919,31.9962,32.3981,3004500],["2004-12-16",32.4249,32.4651,31.956,32.1234,2857200],["2004-12-17",32.0498,32.311,31.8689,32.0163,3617600],["2004-12-20",31.9559,32.2909,31.7885,31.9894,2235300],["2004-12-21",31.9627,32.1569,31.7751,32.1368,2692100],["2004-12-22",31.8756,32.3579,31.8287,32.0297,2159300],["2004-12-23",31.9425,32.2172,31.822,31.822,1428500],["2004-12-27",32.0096,32.1904,31.7215,31.7952,1838900],["2004-12-28",31.8019,32.2373,31.7751,32.2239,1240400],["2004-12-29",31.9225,32.7398,31.889,32.6326,1952600],["2004-12-30",32.6661,32.7733,32.3914,32.4584,1420800],["2004-12-31",32.3713,32.579,32.3311,32.4316,1393500],["2005-01-03",32.3177,32.8202,31.9895,32.0899,2219300],["2005-01-04",32.2842,32.3847,31.5138,31.5138,3280200],["2005-01-05",31.6076,32.0631,31.4334,31.6344,2672900],["2005-01-06",32.7331,32.7532,31.9961,32.0899,3771700],["2005-01-07",31.9024,32.1301,31.7349,31.8153,2448200],["2005-01-10",31.7617,32.1167,31.6679,31.8756,2053100],["2005-01-11",31.7952,31.8622,31.554,31.7014,2364500],["2005-01-12",31.6545,31.9158,31.487,31.8421,2310700],["2005-01-13",31.889,32.4249,31.8421,31.9828,2913600],["2005-01-14",32.0899,32.4852,32.0229,32.3378,3035500],["2005-01-18",32.2574,32.9474,32.0497,32.9206,3119800],["2005-01-19",32.9274,32.9341,32.378,32.3981,1830000],["2005-01-20",32.4852,32.5857,31.956,32.0163,1871400],["2005-01-21",31.9626,32.1167,31.1051,31.1587,3102700],["2005-01-24",31.219,31.5875,31.0381,31.0984,2487800],["2005-01-25",31.2391,31.6478,31.1654,31.5406,2145800],["2005-01-26",31.7215,31.8287,31.6076,31.7282,2598200],["2005-01-27",31.6478,32.0162,31.4401,31.6411,2257600],["2005-01-28",31.7014,31.7952,31.219,31.6813,2648800],["2005-01-31",31.9559,32.3177,31.5741,31.6679,2845700],["2005-02-01",31.6143,31.7282,31.4133,31.4602,2634200],["2005-02-02",31.4669,31.6076,31.1654,31.6009,2259000],["2005-02-03",31.152,31.2458,30.6496,31.0649,4782300],["2005-02-04",31.1254,31.4342,30.83,31.0045,3578300],["2005-02-07",31.0179,31.2865,30.8837,30.9508,2565400],["2005-02-08",31.2059,31.2193,30.6755,30.8031,2893400],["2005-02-09",30.7762,30.8904,30.4943,30.5547,2132900],["2005-02-10",30.6017,31.0784,30.5144,30.7897,1966300],["2005-02-11",30.8702,31.4946,30.7024,31.1791,2959000],["2005-02-14",31.2328,31.3939,30.9844,31.2261,2043900],["2005-02-15",31.3805,31.5685,31.0851,31.555,2079100],["2005-02-16",31.555,31.6222,31.3268,31.5148,1791700],["2005-02-17",31.4208,31.6088,30.8837,30.9508,2179600],["2005-02-18",30.877,30.9709,30.7091,30.7494,2028100],["2005-02-22",30.5614,31.3603,30.4808,30.4808,3505200],["2005-02-23",30.7158,30.9642,30.5412,30.6487,2810400],["2005-02-24",30.6554,31.3469,30.6151,31.2462,2348800],["2005-02-25",31.1656,31.3939,31.1186,31.2663,1525800],["2005-02-28",31.2932,31.555,31.0045,31.2798,2425000],["2005-03-01",31.3066,31.7363,31.2932,31.3603,2890600],["2005-03-02",30.4875,30.9307,29.749,30.2257,12766600],["2005-03-03",30.2794,30.3801,30.031,30.078,4944200],["2005-03-04",30.0511,30.3801,29.8766,30.0511,4714100],["2005-03-07",30.1586,30.313,29.7893,29.9035,3306200],["2005-03-08",30.078,31.3066,29.8766,30.9239,8118000],["2005-03-09",30.8434,31.0246,30.4338,30.6218,4918800],["2005-03-10",30.7225,30.7762,29.937,30.0444,4417300],["2005-03-11",30.172,30.4473,29.9974,30.172,2518300],["2005-03-14",30.1451,30.689,30.1049,30.6554,3118700],["2005-03-15",30.6957,30.7225,30.2391,30.4271,2970400],["2005-03-16",30.2458,30.3331,29.8632,29.9773,2739500],["2005-03-17",29.8766,29.9773,29.5812,29.6416,2674900],["2005-03-18",29.6416,29.7423,29.0575,29.3395,4490000],["2005-03-21",29.3126,29.3395,28.7017,29.0239,3181600],["2005-03-22",29.0239,29.5006,28.9702,29.1582,2808300],["2005-03-23",28.9971,29.5879,28.9098,29.3529,2700300],["2005-03-24",29.3193,29.467,29.2052,29.2723,1969400],["2005-03-28",29.2253,29.984,29.2253,29.843,2665500],["2005-03-29",29.7557,30.031,29.5409,29.8363,3040000],["2005-03-30",29.8296,30.4808,29.8094,30.2056,3603000],["2005-03-31",30.2123,30.2593,29.5409,29.6617,3528100],["2005-04-01",29.7826,29.8162,29.2723,29.3999,3342800],["2005-04-04",29.4268,30.36,29.2992,30.3197,3553400],["2005-04-05",30.3466,31.1925,30.3063,31.1254,4752800],["2005-04-06",31.2126,31.4073,30.9374,31.0717,2644900],["2005-04-07",31.2261,31.7095,30.7158,31.4879,3136700],["2005-04-08",31.5886,31.5886,30.8837,31.0045,1854100],["2005-04-11",30.7964,31.1254,30.5815,31.0851,2614500],["2005-04-12",31.0918,31.2261,30.2928,31.1455,2933700],["2005-04-13",31.1522,31.1656,30.6285,30.7225,2287600],["2005-04-14",30.7225,30.9374,30.4674,30.4943,2051800],["2005-04-15",30.2458,30.501,30.078,30.1183,2668800],["2005-04-18",30.1988,30.3935,29.6349,29.7423,3315100],["2005-04-19",29.7625,29.8699,29.4268,29.467,3122000],["2005-04-20",29.4066,29.5342,28.8091,28.9299,3257000],["2005-04-21",29.2455,29.7087,28.9635,29.5543,2853600],["2005-04-22",26.8352,27.9296,26.5062,26.9695,24897600],["2005-04-25",27.1306,28.1646,26.7882,27.8221,9700600],["2005-04-26",27.8624,28.1243,27.4932,27.9229,6135800],["2005-04-27",27.7684,28.0034,27.6409,27.8154,3257400],["2005-04-28",27.6409,27.708,27.0299,27.0568,4259400],["2005-04-29",27.2716,27.426,26.8688,27.2783,4968600],["2005-05-02",27.332,27.755,27.3119,27.708,2711600],["2005-05-03",27.6946,28.5875,27.6207,28.225,4665400],["2005-05-04",28.2485,28.9487,28.2284,28.8545,4474600],["2005-05-05",28.9554,29.0228,28.4976,28.7804,3743100],["2005-05-06",28.9689,29.0093,28.7467,28.8679,2592400],["2005-05-09",28.9487,29.2853,28.6256,29.1776,3526600],["2005-05-10",28.9083,29.0833,28.8006,28.915,2472300],["2005-05-11",29.0766,29.1911,28.1678,28.9352,3658400],["2005-05-12",28.6659,28.8477,28.3428,28.5919,4004000],["2005-05-13",28.8208,28.8208,27.9927,28.3024,2526000],["2005-05-16",28.3966,29.117,28.0466,29.117,3011900],["2005-05-17",29.0901,29.5411,28.8814,29.4873,3796800],["2005-05-18",29.5546,30.349,29.494,30.2211,3464800],["2005-05-19",30.3153,30.5308,29.9787,30.2615,2406700],["2005-05-20",30.3625,30.5173,29.9787,30.2682,1625000],["2005-05-23",30.3355,30.3557,29.8508,29.9653,3278700],["2005-05-24",30.0259,30.147,29.6085,29.9855,3809900],["2005-05-25",29.8306,30.6452,29.7431,30.5779,3222500],["2005-05-26",31.1838,31.2107,30.1134,30.625,9454200],["2005-05-27",30.625,30.6318,30.2952,30.4971,2199400],["2005-05-31",30.4971,30.7597,30.3692,30.551,1960400],["2005-06-01",30.524,31.2242,30.524,30.6722,2936800],["2005-06-02",30.7395,31.4127,30.7395,31.3858,2822300],["2005-06-03",31.4194,31.4598,30.9414,31.0491,2225200],["2005-06-06",30.5442,30.9684,30.4096,30.8203,2725300],["2005-06-07",30.928,31.2444,30.625,30.8539,3140000],["2005-06-08",30.9212,30.9347,30.5779,30.7597,2407600],["2005-06-09",30.8674,31.1367,30.4634,30.8606,2608900],["2005-06-10",30.8001,31.0963,30.6654,30.8405,1447100],["2005-06-13",30.7395,31.305,30.6722,30.7866,2171500],["2005-06-14",30.8876,31.305,30.726,31.1973,1557300],["2005-06-15",31.305,31.3925,30.625,31.0963,2628800],["2005-06-16",31.0963,31.2646,30.7799,30.9616,2029600],["2005-06-17",31.1771,31.4194,30.8001,31.3656,4815500],["2005-06-20",31.1165,31.3185,31.002,31.2107,1734100],["2005-06-21",31.1569,31.1838,30.726,30.901,2390600],["2005-06-22",30.9953,31.103,30.5914,30.6116,3852300],["2005-06-23",30.5106,30.7462,30.1672,30.1672,5257800],["2005-06-24",30.1605,30.3086,29.8172,30.2413,2709600],["2005-06-27",30.1874,30.248,29.9989,30.0999,2151500],["2005-06-28",30.2817,30.6991,30.1336,30.5577,2360500],["2005-06-29",30.5712,30.7529,30.275,30.4231,1630500],["2005-06-30",30.3827,30.6654,30.0999,30.1134,2587000],["2005-07-01",30.3625,30.4231,30.1134,30.248,1525700],["2005-07-05",30.3894,30.7395,30.174,30.5106,2427000],["2005-07-06",30.4971,30.6385,30.2413,30.5375,2545500],["2005-07-07",30.2345,30.4904,29.972,30.3557,3254400],["2005-07-08",30.3221,30.8068,30.1605,30.6654,2601100],["2005-07-11",30.4836,30.7664,30.4298,30.726,2097500],["2005-07-12",30.7664,31.1703,30.5308,31.0896,2485700],["2005-07-13",31.0088,31.1703,30.6587,30.827,2274900],["2005-07-14",30.9011,31.1165,30.7125,30.9414,1185500],["2005-07-15",31.0963,31.305,30.8943,31.2713,2160400],["2005-07-18",31.1569,31.5069,31.1569,31.2377,1259600],["2005-07-19",31.2175,31.406,31.0155,31.204,2016300],["2005-07-20",31.0088,31.379,30.6722,31.029,2443900],["2005-07-21",30.9684,31.0963,30.5914,30.6116,2398800],["2005-07-22",30.652,30.9886,30.5644,30.9347,1632100],["2005-07-25",30.8001,31.1569,30.8001,30.9145,1318700],["2005-07-26",30.9011,31.103,30.8741,30.9684,1196200],["2005-07-27",30.9953,31.0761,30.726,31.0357,1381400],["2005-07-28",31.0155,31.3992,30.9212,31.3252,1900000],["2005-07-29",31.2377,31.305,30.8068,30.9482,2147000],["2005-08-01",30.9145,31.0088,30.5779,30.7327,2113300],["2005-08-02",30.8876,30.8876,30.4836,30.551,1471200],["2005-08-03",30.4734,30.6218,29.8457,30.0009,6144500],["2005-08-04",29.8794,30.1089,29.5959,29.8659,4511200],["2005-08-05",29.6297,29.8997,29.4002,29.4745,2734100],["2005-08-08",29.5757,29.7107,29.1167,29.2247,3834700],["2005-08-09",29.2652,29.38,28.9682,29.1572,4570700],["2005-08-10",29.137,29.3732,28.6173,28.6645,5283700],["2005-08-11",28.705,29.056,28.6983,28.8805,6183200],["2005-08-12",28.8265,29.083,28.651,28.9007,2918100],["2005-08-15",28.8873,29.1977,28.786,29.0155,2200700],["2005-08-16",28.948,28.948,28.5565,28.84,3398900],["2005-08-17",28.84,29.8119,28.7725,29.4677,4160000],["2005-08-18",29.326,29.8727,29.1707,29.6837,3368300],["2005-08-19",29.6972,30.0819,29.6229,29.8727,4126200],["2005-08-22",29.8727,30.0009,29.5554,29.8524,2720900],["2005-08-23",29.9132,29.9401,29.3327,29.4609,3324900],["2005-08-24",29.3057,29.7377,29.218,29.245,2710100],["2005-08-25",29.4474,29.5419,29.2247,29.299,2485100],["2005-08-26",29.3327,29.3935,29.029,29.1032,2091600],["2005-08-29",28.6848,29.5284,28.6105,29.299,2316400],["2005-08-30",29.0897,29.2045,28.6915,29.0492,4815400],["2005-08-31",29.0627,29.3462,28.759,29.2922,4429000],["2005-09-01",29.5352,29.8187,28.975,29.1437,4825500],["2005-09-02",29.191,29.3597,28.9615,29.1302,1915300],["2005-09-06",29.137,29.3867,28.921,29.1572,3968800],["2005-09-07",29.137,29.3597,29.056,29.2315,2408700],["2005-09-08",29.0897,29.2112,28.9142,29.0492,1988100],["2005-09-09",29.0965,29.2585,28.9547,29.0492,1388400],["2005-09-12",29.083,29.6972,28.9952,29.6432,2085600],["2005-09-13",29.5352,29.6972,29.2382,29.38,2622000],["2005-09-14",29.5217,29.6432,29.0762,29.1302,2049200],["2005-09-15",29.2855,29.3395,28.9615,28.9818,2568100],["2005-09-16",28.9547,29.2112,28.8738,29.1505,4960300],["2005-09-19",28.9952,29.191,28.3811,28.516,2985000],["2005-09-20",28.6443,28.6645,27.8073,27.9153,3444500],["2005-09-21",27.9018,28.3676,27.3416,27.9963,3811500],["2005-09-22",27.9356,29.137,27.7804,29.056,4422400],["2005-09-23",29.0357,29.3192,28.7523,28.9007,2386100],["2005-09-26",29.1235,29.353,28.5835,28.867,2387200],["2005-09-27",28.732,29.245,28.705,29.1167,2301300],["2005-09-28",29.2382,29.2652,28.597,28.6308,3911500],["2005-09-29",28.5903,28.9008,28.3541,28.759,2578500],["2005-09-30",28.8805,29.1302,28.6848,29.083,2762100],["2005-10-03",29.0492,29.326,28.894,28.9142,2278800],["2005-10-04",28.894,29.5284,28.8535,29.002,3247300],["2005-10-05",28.9008,29.1775,28.5836,28.9615,3908400],["2005-10-06",29.6432,30.6421,29.5352,30.3181,8745100],["2005-10-07",30.4396,30.8108,30.3181,30.8041,3541000],["2005-10-10",30.7096,31.1213,30.5341,30.8041,4766300],["2005-10-11",30.6691,30.9998,30.5814,30.7231,2843800],["2005-10-12",30.9593,31.0066,30.4464,30.5408,4752700],["2005-10-13",30.4059,30.7298,30.4059,30.6218,3754900],["2005-10-14",30.7231,31.4453,30.6016,31.3575,4538300],["2005-10-17",31.2158,31.4655,31.0673,31.4588,2460200],["2005-10-18",31.3508,31.5532,31.1348,31.2563,2440100],["2005-10-19",31.4183,32.2417,31.1145,32.2417,5036000],["2005-10-20",32.2687,32.5522,31.992,32.1539,5342500],["2005-10-21",32.3429,32.5252,32.0122,32.235,4582200],["2005-10-24",32.1742,32.5589,32.0392,32.5319,2318900],["2005-10-25",32.3969,32.5387,32.0864,32.3429,3214100],["2005-10-26",32.1134,32.5589,31.7895,31.7895,4363200],["2005-10-27",31.857,32.127,31.236,31.2833,3162000],["2005-10-28",31.6275,31.9582,31.4048,31.9515,2359200],["2005-10-31",32.0257,32.8019,32.0257,32.6466,3369900],["2005-11-01",32.5994,32.8019,32.2957,32.4847,1984400],["2005-11-02",32.5117,32.9976,32.4712,32.7411,2739200],["2005-11-03",33.0718,33.7468,32.7209,32.8491,4049700],["2005-11-04",32.8829,33.1798,32.7344,33.1259,1416200],["2005-11-07",33.1056,33.7063,32.9166,33.4836,3227500],["2005-11-08",33.4768,33.4768,32.9369,33.0314,2243800],["2005-11-09",32.9706,33.2068,32.8019,32.8356,2366400],["2005-11-10",32.8019,33.848,32.7681,33.7873,3919500],["2005-11-11",33.4903,33.9493,33.4903,33.8413,2080300],["2005-11-14",33.7873,33.9155,33.4296,33.6118,2433500],["2005-11-15",33.3621,33.4228,32.7749,33.2406,3281200],["2005-11-16",33.3252,33.4537,33.0681,33.2846,2279400],["2005-11-17",33.3251,33.7175,33.2237,33.704,2426600],["2005-11-18",33.7852,34.0355,33.4807,33.6972,2622000],["2005-11-21",33.6296,33.7987,33.3522,33.4199,2133400],["2005-11-22",33.4537,33.4672,33.1019,33.3184,3868300],["2005-11-23",33.4199,34.3467,33.1966,34.2046,2892600],["2005-11-25",34.3399,34.4685,33.9543,34.2182,1314900],["2005-11-28",34.1573,34.3129,33.8258,33.9949,2369000],["2005-11-29",34.1234,34.5835,33.9611,34.3332,2768500],["2005-11-30",34.2384,34.6444,33.7108,33.7919,3202200],["2005-12-01",32.8786,33.2846,32.4863,33.0072,6144100],["2005-12-02",33.0207,33.4402,32.9057,33.3793,2469400],["2005-12-05",33.3116,33.589,33.1628,33.5484,2884300],["2005-12-06",33.4334,33.7581,33.1492,33.2034,3390500],["2005-12-07",33.386,33.5146,33.1087,33.386,2379500],["2005-12-08",32.608,33.0275,32.5472,32.6689,4520000],["2005-12-09",32.7434,33.1696,32.6351,32.8448,2294800],["2005-12-12",32.8313,33.1019,32.811,32.9328,1805400],["2005-12-13",32.926,33.014,32.5945,32.8922,2908500],["2005-12-14",32.8245,33.4537,32.8245,33.2981,2503300],["2005-12-15",33.4266,33.6634,33.156,33.4943,2958500],["2005-12-16",33.5958,33.6972,32.9125,32.9801,4918500],["2005-12-19",33.1357,33.1628,32.7772,32.9193,2847800],["2005-12-20",32.8584,33.4875,32.7433,33.2981,2163200],["2005-12-21",33.4807,33.8055,33.2575,33.6972,2434500],["2005-12-22",33.7581,33.7581,33.4334,33.7175,1661600],["2005-12-23",33.8123,34.1099,33.7446,33.8123,1485800],["2005-12-27",33.9205,34.0896,33.6296,33.6702,1315400],["2005-12-28",33.7378,34.0896,33.6364,33.9002,1306200],["2005-12-29",33.7987,33.9949,33.7446,33.8055,1147400],["2005-12-30",33.6905,34.0964,33.4131,33.4672,1380800],["2006-01-03",33.6567,33.8596,32.9734,33.7717,2583100],["2006-01-04",33.6972,33.9814,33.5349,33.8799,2320100],["2006-01-05",34.1505,34.1505,33.4266,33.6769,3571200],["2006-01-06",33.8596,33.8664,33.5281,33.7243,2627700],["2006-01-09",33.7784,34.0287,33.5619,33.8596,3232100],["2006-01-10",33.6228,33.9137,33.6228,33.8258,1532700],["2006-01-11",33.8258,34.3602,33.7717,34.2926,2108200],["2006-01-12",34.0761,34.4752,34.0423,34.3196,2206400],["2006-01-13",34.4685,34.5564,34.3399,34.5023,1910900],["2006-01-17",34.3738,34.4549,34.1235,34.2317,2528000],["2006-01-18",33.9611,34.4346,33.907,34.3264,2802100],["2006-01-19",34.2858,34.3873,33.907,34.2249,2201500],["2006-01-20",34.2046,34.3873,33.6025,33.6161,4943900],["2006-01-23",33.5484,33.7581,33.1154,33.2372,3523100],["2006-01-24",33.2778,33.7581,33.2102,33.5214,2478700],["2006-01-25",33.474,33.9814,33.3387,33.7852,2182600],["2006-01-26",34.0964,34.0964,33.7175,33.8866,2183800],["2006-01-27",33.8461,34.4144,33.7784,33.8596,1743800],["2006-01-30",33.7716,33.9814,33.4334,33.6093,1747900],["2006-01-31",33.6499,33.8799,33.3455,33.7514,1887000],["2006-02-01",33.7717,33.8461,33.1763,33.4875,2424000],["2006-02-02",33.6702,34.1099,33.3116,33.9678,2309700],["2006-02-03",33.6296,34.0558,33.3251,33.4537,2378700],["2006-02-06",33.2575,33.4537,33.1222,33.3319,1400400],["2006-02-07",33.4641,33.6608,32.9081,33.0369,2641100],["2006-02-08",33.0098,33.3421,32.8742,33.2743,1436500],["2006-02-09",33.0641,33.5659,33.0369,33.2065,2013700],["2006-02-10",33.3014,33.8642,33.1454,33.7286,2131100],["2006-02-13",33.6879,33.9795,33.6608,33.9795,1557800],["2006-02-14",34.0134,34.8068,33.9049,34.7051,2990500],["2006-02-15",34.6508,34.9763,34.4745,34.9695,2578900],["2006-02-16",35.0102,35.3628,34.8543,35.0848,2252000],["2006-02-17",35.0509,35.1865,34.4881,34.5695,1717900],["2006-02-21",34.5898,34.8136,34.244,34.3796,1773500],["2006-02-22",34.5288,35.2001,34.4677,34.9288,1801100],["2006-02-23",34.9492,35.0441,34.5627,34.6576,1675200],["2006-02-24",34.739,34.739,34.1762,34.3728,1381100],["2006-02-27",34.5694,35.234,34.2507,34.9966,2287200],["2006-02-28",34.8543,35.1933,34.522,34.7118,2594300],["2006-03-01",35.0577,35.5256,34.7797,35.39,3655300],["2006-03-02",34.7525,36.1426,34.4338,35.8036,6842000],["2006-03-03",35.4374,36.6648,35.4374,36.2918,4486200],["2006-03-06",36.0952,36.4885,35.8104,36.4546,6555200],["2006-03-07",36.2376,36.5698,36.1494,36.3596,3352300],["2006-03-08",36.3461,36.5427,36.2647,36.4613,2408200],["2006-03-09",36.502,36.5495,35.9392,35.9867,2053500],["2006-03-10",36.007,36.6241,35.9663,36.597,2608700],["2006-03-13",36.6444,36.8886,36.5834,36.7733,2679900],["2006-03-14",36.6376,37.5056,36.6173,37.4785,3666900],["2006-03-15",37.2954,37.5327,36.997,37.2954,2924400],["2006-03-16",37.3429,37.4242,37.1394,37.2954,2446000],["2006-03-17",37.2886,38.0278,37.1869,37.8921,4459900],["2006-03-20",37.9057,38.1837,37.7158,37.9735,3491800],["2006-03-21",37.5666,38.0481,37.3632,37.5666,3309700],["2006-03-22",37.4242,37.5192,37.0309,37.4039,3110400],["2006-03-23",37.4175,37.4378,37.0242,37.2886,2126700],["2006-03-24",37.3496,37.5531,36.8275,37.0513,2573000],["2006-03-27",36.9699,37.2615,36.8478,37.1394,2184100],["2006-03-28",37.2615,37.492,36.6851,36.8004,3015900],["2006-03-29",36.8479,37.309,36.7868,37.0784,1973100],["2006-03-30",37.0242,37.3496,36.5834,36.7665,2461900],["2006-03-31",36.8072,36.9767,36.7122,36.7258,2159600],["2006-04-03",36.9428,37.1462,36.6919,36.8343,2748600],["2006-04-04",36.9835,37.2276,36.719,37.092,2117200],["2006-04-05",37.0038,37.5463,36.9292,37.3903,3365200],["2006-04-06",37.7633,38.3804,37.6277,38.3736,5813600],["2006-04-07",38.2787,38.9093,37.7158,37.7701,3650500],["2006-04-10",37.3022,37.4242,36.6105,36.9089,7034200],["2006-04-11",37.0106,37.2276,36.502,36.78,2667500],["2006-04-12",36.78,37.092,36.6105,36.936,1578900],["2006-04-13",36.8411,37.0852,36.6173,36.6783,1540000],["2006-04-17",36.6377,36.8479,36.1155,36.5427,2202100],["2006-04-18",36.4885,37.6141,36.4885,37.4988,4397800],["2006-04-19",37.6887,37.6955,36.8411,37.153,3010400],["2006-04-20",37.1327,37.3564,36.9564,37.1937,2053000],["2006-04-21",37.2547,37.3971,36.3935,36.597,2692700],["2006-04-24",36.4071,37.1123,36.3664,36.9428,2021100],["2006-04-25",36.7665,37.214,36.7665,36.9835,1929500],["2006-04-26",37.0581,37.1259,36.7326,36.9699,2370300],["2006-04-27",36.7868,37.2344,36.6241,36.8614,2692500],["2006-04-28",36.9835,36.9835,36.4817,36.9089,2679400],["2006-05-01",37.1191,37.2547,36.6309,36.6987,2938000],["2006-05-02",36.6987,36.8885,36.4952,36.6037,2635000],["2006-05-03",36.5088,36.9292,36.1698,36.5902,3759200],["2006-05-04",37.1937,37.9532,36.9631,37.6548,4146700],["2006-05-05",37.9057,38.5363,37.7226,38.4482,3369400],["2006-05-08",38.5365,38.9035,38.2171,38.6385,1867600],["2006-05-09",38.6996,38.7064,38.2103,38.4754,1457300],["2006-05-10",38.4958,38.9036,38.2851,38.6045,1902000],["2006-05-11",38.4142,38.6317,37.8433,38.1016,2234000],["2006-05-12",38.1423,38.1491,37.3131,37.5374,2677800],["2006-05-15",37.1636,37.8025,37.0141,37.7549,2968300],["2006-05-16",37.653,37.8161,37.4491,37.5442,2415700],["2006-05-17",37.2452,37.4491,36.6267,36.7083,3972800],["2006-05-18",36.8986,36.8986,36.3208,36.3412,2602300],["2006-05-19",36.3752,37.0413,36.0422,36.8374,3685800],["2006-05-22",36.5927,37.0141,36.5112,36.7762,2864000],["2006-05-23",36.7151,37.1772,36.4296,36.4568,2618300],["2006-05-24",36.4228,37.0549,36.3616,36.5723,4685300],["2006-05-25",36.5995,37.0345,36.4364,36.9733,2921900],["2006-05-26",37.0617,37.15,36.8102,36.9937,1938900],["2006-05-30",36.885,36.919,36.2597,36.4024,3078300],["2006-05-31",36.015,36.416,35.5596,35.9742,8559600],["2006-06-01",36.0898,36.8714,35.9538,36.8578,4182300],["2006-06-02",36.6539,36.7286,35.8519,36.3276,3163000],["2006-06-05",36.1781,36.3005,35.6956,35.7295,2577100],["2006-06-06",35.7363,35.8655,35.3625,35.6888,3283900],["2006-06-07",35.6752,36.117,35.4713,35.5392,3302100],["2006-06-08",35.5732,36.5112,35.5392,36.3276,5211900],["2006-06-09",36.3956,36.5112,36.0286,36.049,2746100],["2006-06-12",35.9946,36.1102,35.5053,35.5528,2639900],["2006-06-13",35.5053,36.0558,35.4781,35.7703,3712700],["2006-06-14",35.7295,36.2733,35.6412,36.0082,2897100],["2006-06-15",36.0218,36.6879,35.8995,36.6131,3000100],["2006-06-16",36.4364,36.7014,36.2597,36.5315,3179700],["2006-06-19",36.5315,36.6879,36.0898,36.3956,2034400],["2006-06-20",36.9189,37.6122,36.8918,37.2995,6346000],["2006-06-21",37.1908,38.1763,37.1908,37.8977,4149800],["2006-06-22",37.7277,37.8433,37.3675,37.5646,2687800],["2006-06-23",37.4491,38.1559,37.4491,37.7209,1879200],["2006-06-26",37.6802,38.319,37.6462,38.2647,2763300],["2006-06-27",38.1423,38.5773,37.6734,37.8229,2979300],["2006-06-28",37.8841,38.2307,37.721,38.1016,1870000],["2006-06-29",38.088,38.8967,37.8501,38.8424,4146400],["2006-06-30",38.8016,38.9987,38.5365,38.8288,4012900],["2006-07-03",38.8628,39.1618,38.7064,39.1346,1347400],["2006-07-05",39.0803,39.3793,38.5297,38.6385,2148100],["2006-07-06",37.653,38.0268,37.4695,37.9588,4707700],["2006-07-07",37.8093,38.5365,37.7141,38.1695,3417300],["2006-07-10",38.0812,38.5705,38.054,38.2715,2602100],["2006-07-11",38.2375,38.6521,38.0472,38.5569,3017900],["2006-07-12",38.4006,38.6725,37.952,37.9792,3488600],["2006-07-13",37.7617,37.9792,37.1568,37.4151,6125600],["2006-07-14",37.3063,37.4831,36.0898,36.3752,6483100],["2006-07-17",36.3684,36.8782,36.3208,36.6743,3719100],["2006-07-18",36.4024,36.4772,35.5868,35.9402,5563500],["2006-07-19",36.0218,36.8102,36.0218,36.5587,6246800],["2006-07-20",36.4364,36.7355,36.2393,36.2597,3037200],["2006-07-21",36.1034,36.2597,35.648,35.7228,5297800],["2006-07-24",35.9606,36.3956,35.7635,36.2665,4419600],["2006-07-25",36.3005,36.7694,35.8587,36.7015,3266300],["2006-07-26",36.6335,36.6675,36.0286,36.2461,3731300],["2006-07-27",36.2937,36.348,34.8188,34.9683,5313600],["2006-07-28",35.2954,35.5271,34.5459,35.3431,4768700],["2006-07-31",35.4317,36.0449,35.3022,35.9495,3852000],["2006-08-01",35.7042,35.8064,35.1523,35.602,3538800],["2006-08-02",35.6088,35.8746,35.1864,35.7315,2745600],["2006-08-03",35.1932,35.82,34.0621,34.7503,7369500],["2006-08-04",35.0774,35.7383,34.9956,35.2818,4404200],["2006-08-07",35.3294,35.4248,34.6753,35.0705,3177800],["2006-08-08",35.3295,35.5407,35.0024,35.2,3176100],["2006-08-09",35.5407,35.7723,34.0621,34.2052,4011700],["2006-08-10",34.0757,35.1455,33.6737,34.9274,4723500],["2006-08-11",34.7911,34.9342,34.246,34.5799,4471900],["2006-08-14",34.9138,35.7655,34.7299,35.1932,3863300],["2006-08-15",35.7042,35.7042,34.9206,35.309,3295200],["2006-08-16",35.3703,35.4862,34.8866,35.3976,3564500],["2006-08-17",35.3976,35.8337,35.0637,35.3295,4488800],["2006-08-18",35.5134,35.8201,35.0569,35.8064,3450100],["2006-08-21",35.6633,35.7587,34.9956,35.0433,4228600],["2006-08-22",34.8729,35.5271,34.8729,35.1523,3812500],["2006-08-23",35.3772,35.3772,34.3142,34.4096,3756100],["2006-08-24",34.6685,34.6685,33.2376,33.8032,6969300],["2006-08-25",33.2513,33.3807,32.9514,33.1082,5140900],["2006-08-28",33.1899,33.7146,33.006,33.4966,3547100],["2006-08-29",33.6396,33.735,32.9106,33.5579,3108900],["2006-08-30",31.8612,32.6993,31.3434,32.1474,23977100],["2006-08-31",32.236,32.4268,31.7182,31.8817,8895900],["2006-09-01",32.0997,32.4677,31.9771,32.2633,4582200],["2006-09-05",32.3655,32.9787,32.2769,32.8492,4992000],["2006-09-06",32.6857,32.9037,32.4336,32.5017,4554400],["2006-09-07",32.5494,32.7266,31.9839,32.1542,4472000],["2006-09-08",32.3518,32.8152,32.1202,32.7538,4274900],["2006-09-11",32.7061,33.4897,32.4881,33.1354,5119900],["2006-09-12",33.1354,34.3142,32.9446,33.7827,5783100],["2006-09-13",33.7282,34.103,33.3875,33.7555,4470800],["2006-09-14",33.5988,34.2052,33.2581,34.0076,4841700],["2006-09-15",34.3687,34.8388,33.7418,33.9462,7989500],["2006-09-18",34.0008,34.0008,33.4693,33.7555,3726300],["2006-09-19",34.028,34.7094,33.8441,34.6549,5057800],["2006-09-20",34.8184,35.5543,34.7707,35.3431,6155000],["2006-09-21",35.3908,35.6702,33.7623,34.2461,7072800],["2006-09-22",34.1302,34.3619,33.9395,33.994,3629800],["2006-09-25",34.6072,35.2477,33.8986,34.9206,5206100],["2006-09-26",35.0364,35.4044,34.2392,35.1727,6283700],["2006-09-27",34.9206,35.1046,34.1711,34.4914,7073600],["2006-09-28",34.5391,34.689,33.7759,34.1166,6386200],["2006-09-29",34.2188,34.3823,33.7964,33.8509,4135500],["2006-10-02",33.7759,33.7759,33.0468,33.2172,5419600],["2006-10-03",32.8765,33.8713,32.6312,33.5647,7705100],["2006-10-04",33.3807,34.3619,33.0536,34.2869,5680700],["2006-10-05",33.7964,34.5868,33.4012,34.3142,7963900],["2006-10-06",34.3074,34.3074,33.5374,33.7146,4219000],["2006-10-09",33.8236,34.0825,33.4897,33.9394,2289700],["2006-10-10",34.0621,34.321,33.7282,33.9054,3086700],["2006-10-11",33.9122,34.1779,33.5851,34.1166,3962900],["2006-10-12",35.2886,37.0329,35.016,36.7263,18346400],["2006-10-13",36.5219,36.6036,36.0858,36.2493,4914800],["2006-10-16",36.1199,36.5559,35.9768,36.0994,4329600],["2006-10-17",35.7996,36.1335,35.6429,35.7519,3821600],["2006-10-18",35.9359,36.1812,35.4317,35.5271,4050100],["2006-10-19",35.4317,35.7042,35.0433,35.2,4684400],["2006-10-20",35.3226,35.3295,34.798,35.2204,3501900],["2006-10-23",35.0433,36.004,35.0433,35.9018,5242200],["2006-10-24",35.8541,35.9972,35.5679,35.7655,3122300],["2006-10-25",35.786,36.2289,35.4453,35.82,5140600],["2006-10-26",35.9427,36.6922,35.7724,36.4469,3552800],["2006-10-27",36.4674,36.4742,36.0313,36.1199,2771600],["2006-10-30",35.9155,36.3856,35.8541,36.1812,2582600],["2006-10-31",36.1539,36.6581,36.0585,36.372,4106500],["2006-11-01",36.4878,36.7467,35.7724,36.0517,4389300],["2006-11-02",35.4317,36.3992,35.091,36.1131,6367600],["2006-11-03",36.2834,36.2834,35.0228,35.309,4497500],["2006-11-06",35.418,36.0176,35.3635,35.711,2240900],["2006-11-07",35.7792,36.2834,35.602,35.8269,2582400],["2006-11-08",35.7383,35.9495,35.3976,35.7519,3169400],["2006-11-09",35.6906,35.8201,35.2,35.2545,2963200],["2006-11-10",35.4112,36.1131,35.2409,36.0449,2618300],["2006-11-13",36.1198,36.3992,35.4657,35.5202,2620600],["2006-11-14",35.8678,36.188,35.6361,35.7247,5091300],["2006-11-15",35.7656,36.4487,35.7656,36.2096,2861600],["2006-11-16",36.4692,36.5034,35.8818,36.4897,2528700],["2006-11-17",36.2506,36.6263,36.1208,36.476,3939500],["2006-11-20",36.5785,37.4118,36.558,36.7424,4546500],["2006-11-21",36.6195,36.8859,36.5034,36.6946,1825600],["2006-11-22",36.8791,36.8859,36.3599,36.7219,1516400],["2006-11-24",36.517,36.8654,36.4077,36.5512,962300],["2006-11-27",36.7902,37.1523,36.3121,36.4692,2570900],["2006-11-28",36.4487,36.5239,35.8954,36.1345,2676500],["2006-11-29",36.1345,36.476,36.0867,36.4077,2369500],["2006-11-30",36.0662,36.1482,35.5266,35.7247,4309500],["2006-12-01",35.711,35.9706,35.3353,35.6564,3211200],["2006-12-04",35.5949,36.7356,35.5949,36.4692,2902400],["2006-12-05",36.6673,37.2138,36.3053,37.1591,2989000],["2006-12-06",37.2274,37.364,36.8654,37.1796,2030100],["2006-12-07",37.1796,37.3572,36.6126,36.6673,2161400],["2006-12-08",36.7083,37.0976,36.5443,36.6741,1853000],["2006-12-11",36.7151,37.1728,36.4829,36.9269,2076600],["2006-12-12",36.6878,36.9474,36.196,36.3667,3710100],["2006-12-13",36.6263,36.64,36.0047,36.2984,3097400],["2006-12-14",37.2616,37.6509,36.7698,36.961,9833100],["2006-12-15",37.2274,37.2752,36.64,36.7014,5623200],["2006-12-18",36.8517,37.0157,36.6468,36.7561,3932000],["2006-12-19",36.6536,36.681,36.1687,36.3941,4069300],["2006-12-20",36.3394,36.5102,36.0935,36.155,2327200],["2006-12-21",36.2643,36.4077,35.629,35.7452,2168600],["2006-12-22",35.7042,35.9159,35.4856,35.6564,1749800],["2006-12-26",35.8681,36.1277,35.6564,35.9911,1794600],["2006-12-27",36.2028,36.5785,36.032,36.476,3185900],["2006-12-28",36.3189,36.4829,36.1892,36.2711,1632400],["2006-12-29",36.0525,36.4692,35.9706,36.114,1573100],["2007-01-03",36.4419,36.9474,35.8135,36.0935,3888100],["2007-01-04",36.5034,37.0362,36.2165,36.9337,3982700],["2007-01-05",36.9883,37.0498,36.2779,36.4829,3511500],["2007-01-08",36.3189,36.7561,36.2848,36.6331,2978100],["2007-01-09",36.6332,36.9952,36.6127,36.9064,3211500],["2007-01-10",36.6605,37.1796,36.517,37.1659,3842600],["2007-01-11",37.1659,37.8558,37.0362,37.7875,3427300],["2007-01-12",37.5621,38.293,37.5621,38.2179,3538600],["2007-01-16",38.1837,38.416,38.0471,38.416,3041900],["2007-01-17",38.252,38.7917,38.2042,38.7165,4804700],["2007-01-18",38.7165,39.1059,38.5662,38.8668,3675900],["2007-01-19",38.7029,38.9214,38.5389,38.778,2818400],["2007-01-22",38.6755,38.7575,38.1769,38.4843,3358100],["2007-01-23",38.5048,39.0307,38.334,38.5526,2775100],["2007-01-24",38.5936,39.058,38.5799,38.9761,2026300],["2007-01-25",38.819,38.9146,37.9651,38.0676,2515500],["2007-01-26",38.1496,38.1496,37.6646,37.8149,1841500],["2007-01-29",37.5621,38.1769,37.3367,37.7534,3074000],["2007-01-30",37.9651,38.1359,37.5553,37.7739,2177500],["2007-01-31",37.9036,38.6072,37.5894,38.3613,3101100],["2007-02-01",38.4228,38.8531,38.3135,38.5184,2176800],["2007-02-02",38.6004,38.7438,38.1154,38.2589,2224400],["2007-02-05",38.252,38.7302,38.1564,38.3955,3316100],["2007-02-06",38.6141,38.9624,38.5321,38.6414,1675400],["2007-02-07",38.6755,39.2425,38.6755,39.0239,2986700],["2007-02-08",38.2793,38.9966,38.0334,38.6755,5392400],["2007-02-09",38.7848,38.8531,38.1495,38.2383,2510300],["2007-02-12",38.8066,38.8203,38.0946,38.2041,2442500],["2007-02-13",38.4369,38.7655,38.2726,38.656,2285000],["2007-02-14",38.6902,39.1284,38.5739,39.06,2246200],["2007-02-15",38.9504,39.6419,38.8614,39.6419,3241400],["2007-02-16",39.5187,39.7789,39.416,39.5735,3756100],["2007-02-20",39.6899,40.1897,39.4365,39.9021,3534800],["2007-02-21",39.772,39.9021,39.5871,39.8336,1882000],["2007-02-22",39.9363,39.9363,39.4023,39.772,2099300],["2007-02-23",39.7789,39.8405,39.2106,39.3475,3148000],["2007-02-26",39.6556,39.7583,39.0052,39.2996,2731500],["2007-02-27",38.9846,39.1079,37.9029,37.9303,4827000],["2007-02-28",38.2041,38.5122,37.6906,38.2657,5102600],["2007-03-01",37.7249,38.6081,37.4989,38.3411,4399200],["2007-03-02",37.9987,38.8477,37.9987,38.1699,4694300],["2007-03-05",37.8481,38.4301,37.8139,37.8276,3807700],["2007-03-06",38.1425,38.4027,37.7659,38.1493,3297300],["2007-03-07",38.3342,38.7039,38.1494,38.4232,3136200],["2007-03-08",37.985,38.656,37.006,37.1498,12785200],["2007-03-09",37.273,37.3346,36.6294,37.2045,7836100],["2007-03-12",37.095,37.2251,36.4788,36.7321,6271200],["2007-03-13",36.4514,36.917,35.9927,36.2597,6579200],["2007-03-14",36.1638,36.3898,35.2738,35.9653,7118000],["2007-03-15",35.8763,36.6157,35.8763,36.4172,3777100],["2007-03-16",36.3008,36.6636,36.1296,36.2734,5569600],["2007-03-19",36.3555,36.78,36.2528,36.4514,3162600],["2007-03-20",36.5473,36.5473,36.0885,36.4103,5226000],["2007-03-21",36.3898,37.3483,36.3487,37.2045,4189800],["2007-03-22",37.3209,37.4236,36.9512,37.1361,3585800],["2007-03-23",37.1018,37.6701,37.0334,37.3552,2715500],["2007-03-26",37.273,37.3346,36.7595,37.3278,2799900],["2007-03-27",37.1566,37.2251,36.8417,37.0607,2840100],["2007-03-28",36.8074,37.1703,36.4035,36.7732,3600700],["2007-03-29",37.0676,37.1087,36.4514,36.7663,3497900],["2007-03-30",36.6773,36.917,36.3076,36.8622,4306400],["2007-04-02",36.5267,36.9854,36.5267,36.9101,4549000],["2007-04-03",36.9649,37.6564,36.8622,37.3483,4584600],["2007-04-04",37.451,37.451,37.0333,37.2798,3444900],["2007-04-05",37.3141,37.7386,37.1566,37.5742,2787300],["2007-04-09",37.6564,37.718,37.3346,37.5332,2301500],["2007-04-10",37.5263,37.7112,37.2045,37.4305,2451300],["2007-04-11",37.3894,37.5058,36.8622,36.9923,3796900],["2007-04-12",37.4373,37.6838,36.8006,37.4373,3707700],["2007-04-13",37.4989,37.4989,36.8416,37.0813,2628100],["2007-04-16",37.1977,37.2867,36.9718,37.2456,2831900],["2007-04-17",37.9303,38.3616,37.7728,38.0672,5958500],["2007-04-18",37.807,38.1357,37.5195,37.6701,3553500],["2007-04-19",37.4784,37.9508,37.4578,37.8755,3287000],["2007-04-20",38.252,38.389,37.5537,37.7385,6148600],["2007-04-23",37.7249,37.8755,37.3825,37.5742,2766300],["2007-04-24",37.3689,37.3825,36.9923,37.1429,3950200],["2007-04-25",37.3042,37.4278,37.0227,37.2562,3557000],["2007-04-26",37.112,37.318,37.0434,37.0983,2697600],["2007-04-27",37.0777,37.4621,36.8374,37.3866,4273700],["2007-04-30",37.318,37.5376,36.7688,36.7756,4180100],["2007-05-01",36.7825,37.009,36.4598,36.7001,3904700],["2007-05-02",36.6727,37.263,36.5834,36.6246,2764800],["2007-05-03",36.8237,36.9541,36.3843,36.4804,3975900],["2007-05-04",36.6658,37.0777,36.5834,36.9266,4429600],["2007-05-07",37.0365,37.3317,36.9198,37.1257,2470400],["2007-05-08",37.3386,37.5102,37.2699,37.4896,4442400],["2007-05-09",37.469,37.8603,37.3797,37.7161,5123000],["2007-05-10",38.0731,38.588,37.4896,37.723,5204900],["2007-05-11",37.4484,38.1074,37.3935,37.7367,3267000],["2007-05-14",37.7642,38.025,37.4415,37.5514,4045400],["2007-05-15",37.6543,37.8809,37.1189,37.215,3569000],["2007-05-16",37.3248,37.6337,37.1051,37.6269,3004300],["2007-05-17",37.6406,38.3477,37.5788,38.1555,3636700],["2007-05-18",38.3889,38.7253,38.2104,38.7253,3785500],["2007-05-21",38.7253,38.7802,38.0731,38.2859,3520400],["2007-05-22",38.1624,38.5125,38.0594,38.4095,6028700],["2007-05-23",38.7115,39.0342,38.4164,38.4575,4089900],["2007-05-24",38.5125,39.0067,38.437,38.6498,4901000],["2007-05-25",38.7733,38.9244,38.5193,38.7184,3398800],["2007-05-29",38.6498,39.1166,38.6017,38.8351,3269000],["2007-05-30",38.6566,38.842,38.382,38.8077,3146600],["2007-05-31",38.5262,39.4392,38.4232,38.7665,7044100],["2007-06-01",38.8145,39.0617,38.0937,38.6429,4948900],["2007-06-04",38.4164,38.9175,38.382,38.5262,2748900],["2007-06-05",38.3271,38.3752,37.8603,38.0662,2962100],["2007-06-06",37.9633,38.4644,37.6543,38.3202,4982300],["2007-06-07",38.4576,38.6498,37.9358,37.9358,6938000],["2007-06-08",37.8603,38.6086,37.8603,38.4507,3979500],["2007-06-11",38.2516,38.382,37.977,38.2379,3112100],["2007-06-12",37.8809,38.2585,37.8328,37.8672,2497100],["2007-06-13",37.8603,38.4232,37.8328,38.4232,2841000],["2007-06-14",38.3134,38.5125,38.1692,38.2791,2303100],["2007-06-15",38.588,38.739,38.4575,38.5056,3866000],["2007-06-18",38.382,38.7459,38.382,38.4438,2356700],["2007-06-19",38.2516,38.7253,38.2447,38.6704,3411400],["2007-06-20",38.7253,39.0067,38.3752,38.6841,3718800],["2007-06-21",38.5742,39.2882,38.3752,39.2607,4933300],["2007-06-22",39.0548,39.5285,38.9244,39.247,4497100],["2007-06-25",39.2676,39.3843,38.9312,39.2676,4001100],["2007-06-26",39.3019,39.4667,39.1715,39.3568,5055800],["2007-06-27",39.2264,40.1463,39.1784,40.0777,4680200],["2007-06-28",40.112,40.318,39.7619,39.9678,3731800],["2007-06-29",40.2013,40.5651,40.009,40.1738,5020500],["2007-07-02",40.8466,41.4026,40.7985,41.3614,4434900],["2007-07-03",41.1349,41.382,40.874,41.2447,2887400],["2007-07-05",41.1967,41.3271,40.9221,41.2722,3085100],["2007-07-06",41.3751,42.3362,41.2996,42.1783,4270300],["2007-07-09",42.3088,42.3088,41.8557,42.1234,4354300],["2007-07-10",41.8763,41.8763,41.1349,41.5399,4773300],["2007-07-11",41.4301,41.7802,41.3546,41.6841,3568400],["2007-07-12",41.7047,42.4598,41.4781,42.3843,5231000],["2007-07-13",42.3912,43.2973,42.0548,43.2356,4582700],["2007-07-16",42.9747,43.1257,42.3294,42.4598,3022900],["2007-07-17",42.4186,42.8854,42.3294,42.652,3739000],["2007-07-18",42.6314,43.0571,42.5697,42.8511,3953900],["2007-07-19",43.0708,43.0777,42.4598,42.6863,3089100],["2007-07-20",42.6864,42.7001,41.8626,42.0479,3686600],["2007-07-23",42.3157,42.3774,41.7184,41.8077,2602300],["2007-07-24",41.8008,42.5903,41.1555,41.2928,5152500],["2007-07-25",41.7022,41.716,40.9521,41.4958,3540300],["2007-07-26",41.0141,41.31,40.147,40.6356,6301800],["2007-07-27",40.7663,41.1655,40.2365,40.3053,5130500],["2007-07-30",40.3053,40.9934,40.264,40.9315,6304900],["2007-07-31",41.0278,42.0188,41.0278,41.1517,5861600],["2007-08-01",41.2893,42.0601,40.6012,41.3719,6664200],["2007-08-02",41.3719,41.9568,41.2549,41.8674,4209100],["2007-08-03",41.7986,42.5074,41.5715,41.6265,6106100],["2007-08-06",41.9913,43.3263,41.6609,43.3056,4649600],["2007-08-07",43.0097,44.6062,43.0028,44.3103,7913400],["2007-08-08",44.7301,44.8127,43.9869,44.6957,6706800],["2007-08-09",44.3792,45.1224,43.519,43.519,6793100],["2007-08-10",43.3538,44.0695,43.0097,43.5258,5193700],["2007-08-13",43.3538,43.7185,42.4661,42.5143,4150900],["2007-08-14",42.3353,42.5005,41.7848,41.8399,4331100],["2007-08-15",41.9087,41.9087,40.1126,40.2502,6955600],["2007-08-16",40.0506,40.9796,39.39,40.7594,6470600],["2007-08-17",41.0829,41.661,39.7754,40.1677,9738600],["2007-08-20",40.1814,40.8008,39.452,39.8649,5438500],["2007-08-21",40.0507,41.599,39.9268,41.482,5421600],["2007-08-22",41.7366,42.4179,41.5715,42.1564,3367700],["2007-08-23",42.3491,42.4798,41.6816,41.8743,3881400],["2007-08-24",42.005,42.4592,41.7504,42.4454,2274000],["2007-08-27",42.4454,42.5831,41.9844,41.9981,2294700],["2007-08-28",41.8811,41.9981,40.4842,40.6012,4337100],["2007-08-29",40.9109,42.2115,40.7595,42.1908,3218600],["2007-08-30",41.7779,42.3147,41.6816,41.9913,2108000],["2007-08-31",42.2528,42.7964,42.1839,42.4936,2462900],["2007-09-04",42.6381,42.7895,42.2528,42.3973,2382100],["2007-09-05",40.0782,40.9246,39.8304,40.6012,13475000],["2007-09-06",40.9384,41.021,38.5987,40.1126,6376100],["2007-09-07",39.7754,39.7892,38.9909,39.2249,6050700],["2007-09-10",39.2868,39.8993,38.8808,39.39,4859800],["2007-09-11",39.6515,40.5255,39.5827,40.319,4301600],["2007-09-12",40.1539,40.6562,39.9543,40.2433,2841400],["2007-09-13",40.5324,41.4958,40.2984,41.2549,4344300],["2007-09-14",41.0554,41.482,40.7251,41.2618,3167200],["2007-09-17",41.0072,41.4614,40.6631,40.9521,2825700],["2007-09-18",41.2343,43.0372,41.2343,42.5418,5150100],["2007-09-19",42.5555,43.1749,42.3216,42.6106,3882500],["2007-09-20",42.3422,42.528,41.7366,42.0807,4020100],["2007-09-21",42.1633,42.3078,41.4889,41.7848,5831700],["2007-09-24",41.7229,41.8261,41.0967,41.4614,3798200],["2007-09-25",40.498,41.021,40.03,40.8627,5152900],["2007-09-26",41.021,41.9087,40.9453,41.7642,4334600],["2007-09-27",41.7848,42.1771,41.771,42.0601,2786800],["2007-09-28",42.2115,42.6794,42.122,42.2321,4080200],["2007-10-01",42.3353,42.8033,42.1289,42.5349,3953200],["2007-10-02",42.6106,42.6656,42.0876,42.4041,3905000],["2007-10-03",42.2183,43.3332,42.2183,42.6106,3019100],["2007-10-04",42.8033,43.1336,42.6313,42.7276,2375700],["2007-10-05",43.0923,44.042,43.0304,43.5396,3691600],["2007-10-08",43.7667,44.2071,43.6153,43.8424,2658200],["2007-10-09",43.863,44.0076,43.1405,43.5671,3992600],["2007-10-10",47.0148,48.1365,46.2578,47.5722,27403800],["2007-10-11",47.4346,48.5494,47.3451,47.6479,7133500],["2007-10-12",46.9047,47.1318,46.4849,46.7946,6862500],["2007-10-15",46.657,46.7258,45.3219,45.8105,5391600],["2007-10-16",45.7279,45.7761,44.9985,45.3838,4375400],["2007-10-17",45.8518,46.072,45.26,45.7761,4546300],["2007-10-18",45.7004,46.0651,45.2118,45.783,2731500],["2007-10-19",45.7142,46.0238,44.9572,45.2118,5402900],["2007-10-22",44.9641,46.4505,44.8953,46.1408,4508900],["2007-10-23",46.1408,46.2784,45.1223,45.549,3497300],["2007-10-24",45.2256,45.3701,44.2484,44.8953,4713600],["2007-10-25",45.143,45.7417,44.0488,44.6062,6781800],["2007-10-26",44.9297,45.4664,44.4961,45.0948,2850600],["2007-10-29",44.9366,47.5103,44.9366,46.1064,3375700],["2007-10-30",46.0995,46.5193,45.9344,46.2096,2503800],["2007-10-31",46.2785,46.54,45.2669,46.2853,3819100],["2007-11-01",45.9,46.1408,44.5718,44.6338,4383400],["2007-11-02",44.9778,45.5146,43.457,45.1292,6153900],["2007-11-05",44.8196,45.6178,44.737,45.3632,3731900],["2007-11-06",45.2806,46.3748,45.2806,46.306,4472400],["2007-11-07",46.0032,46.2372,45.3495,45.5215,3690100],["2007-11-08",46.1477,46.7946,44.6819,45.8174,5856300],["2007-11-09",45.8243,45.9069,44.7301,44.9297,4290500],["2007-11-12",44.8471,46.2372,44.8471,45.2325,4463400],["2007-11-13",45.5903,46.4505,45.2324,46.3885,5841700],["2007-11-14",46.7946,46.8565,45.377,45.4596,4518900],["2007-11-15",45.377,46.3198,45.2187,45.6523,4668800],["2007-11-16",45.8243,46.1546,45.3288,45.9688,4407400],["2007-11-19",45.8656,46.1615,45.4802,45.7348,4476700],["2007-11-20",45.9344,46.6294,44.7645,45.6454,5156000],["2007-11-21",45.7624,46.2922,45.377,45.4664,3721500],["2007-11-23",45.6454,46.4161,45.611,46.0858,2076300],["2007-11-26",46.3679,46.3679,44.9778,44.9916,3648800],["2007-11-27",44.9916,46.2784,44.9916,45.3838,3905800],["2007-11-28",46.077,46.5253,45.4563,46.1942,5521500],["2007-11-29",46.1804,46.5942,45.8632,46.2701,3399300],["2007-11-30",46.8977,47.1253,46.2425,46.4839,4936000],["2007-12-03",46.4839,46.8356,46.0149,46.1666,3641000],["2007-12-04",46.0425,47.877,45.9735,47.7046,5067400],["2007-12-05",48.2425,48.8839,47.5391,48.0356,6381400],["2007-12-06",47.6219,49.0978,47.5874,48.8495,6545800],["2007-12-07",49.0081,50.1253,48.9667,49.5391,5401000],["2007-12-10",49.9667,50.0426,48.8288,49.1391,4611200],["2007-12-11",49.0495,49.8081,48.1736,48.2495,4818800],["2007-12-12",49.1667,49.215,47.8701,48.4081,6842800],["2007-12-13",45.1873,48.1667,44.8976,47.2701,17559600],["2007-12-14",47.0701,47.6563,46.6218,47.2356,7735300],["2007-12-17",47.1666,47.5873,46.9528,47.0149,2972100],["2007-12-18",47.346,47.5046,46.5529,47.208,3273600],["2007-12-19",47.3598,47.3598,46.6287,47.1736,2743900],["2007-12-20",47.6012,47.6494,46.8977,47.5115,3112100],["2007-12-21",47.9667,48.3322,47.8287,48.3322,5863700],["2007-12-24",48.546,48.9667,48.3322,48.8012,1093500],["2007-12-26",48.9598,48.9598,47.9667,48.6839,2083200],["2007-12-27",48.7046,48.8977,48.1046,48.1805,2093200],["2007-12-28",48.3805,48.7736,48.146,48.4288,1910800],["2007-12-31",48.4288,48.5874,48.0908,48.1115,1862200],["2008-01-02",48.0219,48.0426,46.9736,46.9943,3736000],["2008-01-03",47.2563,47.5046,46.1459,46.2908,3501000],["2008-01-04",46.1391,46.1391,45.0907,45.277,4936000],["2008-01-07",45.277,45.9597,44.6907,45.5046,3973500],["2008-01-08",45.5252,46.1184,44.7666,44.808,5856600],["2008-01-09",45.0149,46.4494,44.7597,46.3942,8802400],["2008-01-10",45.8839,48.5874,45.7046,48.1805,10950500],["2008-01-11",47.8494,47.9253,45.5183,45.8149,8229300],["2008-01-14",46.1942,46.1942,43.8769,44.6287,10121500],["2008-01-15",44.1804,44.5597,43.939,44.1252,6862100],["2008-01-16",44.139,44.8976,43.9528,44.208,9600600],["2008-01-17",44.2011,45.2149,44.1942,44.3459,7161200],["2008-01-18",43.9459,45.4011,43.8976,44.5045,7358100],["2008-01-22",43.2631,46.0701,43.0217,45.6149,9818400],["2008-01-23",45.0425,47.5874,44.6356,47.3184,10043800],["2008-01-24",47.1598,47.1736,45.5873,46.3115,6217400],["2008-01-25",46.408,46.8839,45.1046,45.1459,5562900],["2008-01-28",45.0908,45.7735,44.8287,45.7666,5407900],["2008-01-29",45.8632,46.0701,45.0425,45.9873,5705200],["2008-01-30",45.8908,46.6218,45.2839,45.677,5766000],["2008-01-31",45.2632,47.9874,45.0494,46.8563,7975200],["2008-02-01",46.9735,47.1873,46.1873,46.7528,6057300],["2008-02-04",46.8908,47.0563,45.877,46.1942,4288100],["2008-02-05",45.4632,46.1184,44.4356,44.739,6934300],["2008-02-06",45.008,45.2356,43.9252,43.939,7394000],["2008-02-07",44.3597,45.0976,43.6631,44.6563,8453100],["2008-02-08",44.5597,45.2425,43.4149,43.6149,7423400],["2008-02-11",43.6356,44.3114,43.4355,44.139,4825100],["2008-02-12",44.4356,45.2011,44.1459,44.4218,4451900],["2008-02-13",45.0611,45.5174,44.6879,45.3998,4922500],["2008-02-14",45.4413,45.6141,44.052,44.2455,4277400],["2008-02-15",43.9621,44.2248,43.6234,44.1833,4250900],["2008-02-19",44.7017,44.757,43.1879,43.4299,3887200],["2008-02-20",43.2017,44.9298,43.1879,44.6257,4911500],["2008-02-21",44.8538,45.621,44.6118,44.9091,6183500],["2008-02-22",45.1441,45.6902,44.8054,45.6349,4368600],["2008-02-25",45.6349,45.9667,45.1164,45.3653,5986000],["2008-02-26",45.3515,46.4367,45.234,45.939,6913800],["2008-02-27",44.8261,44.9298,43.4852,44.5773,10423700],["2008-02-28",44.3699,44.681,43.2432,43.6165,5432600],["2008-02-29",43.4299,43.7202,42.6073,42.8008,5399100],["2008-03-03",42.7939,43.6856,42.6419,43.2087,6205000],["2008-03-04",42.9183,43.5266,42.6004,43.1257,6800800],["2008-03-05",42.628,43.257,41.6672,42.0474,13979800],["2008-03-06",42.4138,42.4552,41.4737,41.5013,6139700],["2008-03-07",41.4737,42.3585,41.4322,41.6811,5712600],["2008-03-10",41.7986,42.1926,41.4529,41.6465,4895700],["2008-03-11",42.2202,43.2916,42.0681,43.2847,5926300],["2008-03-12",43.2847,44.052,43.1257,43.2709,6355100],["2008-03-13",42.7455,43.3262,42.4276,42.9736,7257300],["2008-03-14",43.2571,43.4437,41.5359,42.0681,6801500],["2008-03-17",41.7502,42.0889,41.2387,41.7225,5413000],["2008-03-18",42.317,42.6833,41.4806,42.628,5704600],["2008-03-19",42.393,43.3469,42.082,42.082,5412400],["2008-03-20",42.1096,44.1003,42.082,43.8377,5915700],["2008-03-24",43.8791,45.3584,43.8791,45.2754,6447700],["2008-03-25",45.545,46.3952,45.0681,46.0289,7618000],["2008-03-26",45.9667,46.2639,45.5243,46.0496,5810600],["2008-03-27",46.3814,46.9689,45.0473,45.1095,5307400],["2008-03-28",44.916,44.9713,44.4183,44.4943,3116000],["2008-03-31",44.8745,45.1994,44.0589,44.9091,4127800],["2008-04-01",45.0542,46.2224,45.0059,45.9597,5742800],["2008-04-02",45.5796,46.2639,45.4413,45.7939,3978400],["2008-04-03",45.7109,46.3468,45.6349,46.2224,3128500],["2008-04-04",45.9252,46.2915,45.7593,45.9321,3712800],["2008-04-07",45.9666,46.409,45.5657,45.8284,2927000],["2008-04-08",45.6003,46.4021,45.6003,46.2639,3068300],["2008-04-09",46.3261,46.5888,45.2063,45.6418,2997900],["2008-04-10",45.7386,46.5058,45.5727,45.9805,4891500],["2008-04-11",45.9459,45.9667,45.2823,45.4137,4058500],["2008-04-14",45.5174,45.6141,44.992,45.151,2593600],["2008-04-15",45.1787,45.5312,44.9091,45.4275,2661400],["2008-04-16",45.5174,46.6026,45.2893,46.4782,4909600],["2008-04-17",46.6095,47.4113,46.4091,47.3422,4911100],["2008-04-18",47.833,48.303,47.6602,47.992,4981000],["2008-04-21",47.7155,47.9505,47.1763,47.7708,2802100],["2008-04-22",47.4528,47.833,46.5611,47.0588,3396500],["2008-04-23",47.1556,48.2685,46.8445,48.1095,4142900],["2008-04-24",47.8675,48.9666,47.6325,48.538,5546800],["2008-04-25",48.6486,49.5542,48.386,49.4505,4626700],["2008-04-28",49.2224,49.5403,48.8629,48.9597,3575400],["2008-04-29",48.8422,49.3606,48.5726,49.0772,3183100],["2008-04-30",49.0703,49.9343,48.6693,49.25,5117300],["2008-05-01",48.9251,50.4113,48.5588,49.7684,4656400],["2008-05-02",50.114,50.3214,49.0634,49.8652,4448700],["2008-05-05",49.9551,50.3905,49.6717,50.0657,3415700],["2008-05-06",49.6993,50.432,49.4228,50.2177,3538500],["2008-05-07",50.3421,51.2062,49.7131,49.8237,3670800],["2008-05-08",50.0449,50.0449,49.0081,49.2154,4701100],["2008-05-09",48.8352,49.7407,48.7316,49.3813,2782500],["2008-05-12",49.5541,51.0887,49.4435,50.9297,3528800],["2008-05-13",51.1439,51.2062,50.3352,51.137,3768000],["2008-05-14",51.5873,52.1138,51.2479,51.4141,4171000],["2008-05-15",51.3656,51.5873,50.9569,51.5735,3612500],["2008-05-16",51.5111,51.5111,50.0148,50.756,5690300],["2008-05-19",50.8531,51.0886,49.7863,49.9525,3963400],["2008-05-20",49.8278,49.9455,49.1835,49.4537,3740500],["2008-05-21",49.8001,49.8486,47.7288,48.0683,6635200],["2008-05-22",48.096,49.1905,48.0059,49.0173,6521100],["2008-05-23",48.851,49.6338,48.1722,49.4052,6182100],["2008-05-27",49.5507,50.7353,49.4329,50.285,6240100],["2008-05-28",50.6106,51.5458,50.3751,50.7353,6563400],["2008-05-29",51.144,51.7813,48.955,50.5552,8817500],["2008-05-30",50.2226,50.5482,49.1697,49.4052,5908600],["2008-06-02",49.4953,49.5022,48.3731,48.7194,7114900],["2008-06-03",48.7956,49.232,48.2553,48.5185,5971100],["2008-06-04",48.2899,49.2043,47.9851,49.0519,4615800],["2008-06-05",49.5507,50.9639,49.5161,50.9154,6103400],["2008-06-06",50.5344,50.5344,49.1836,49.3152,6308400],["2008-06-09",49.336,50.2019,49.1212,49.4122,5510500],["2008-06-10",49.1004,49.1974,48.3384,48.8095,6616800],["2008-06-11",48.6432,48.8234,47.6249,47.7081,5864900],["2008-06-12",48.0475,48.4354,46.5096,47.2439,8404100],["2008-06-13",47.521,48.7264,47.4517,48.7125,6884900],["2008-06-16",48.38,49.239,48.0683,48.7818,3972700],["2008-06-17",48.9134,49.0727,48.2761,48.4424,3639300],["2008-06-18",48.186,48.3384,47.5556,47.7704,5099700],["2008-06-19",47.5972,48.9757,47.5972,48.6571,4711700],["2008-06-20",48.4839,48.567,47.2301,47.6111,5460000],["2008-06-23",47.8466,48.3454,47.237,47.4102,5222800],["2008-06-24",47.1192,48.574,47.0015,47.9782,5187400],["2008-06-25",48.0752,49.8278,48.0752,49.1073,7661200],["2008-06-26",48.2553,48.5809,47.7566,47.8189,6761200],["2008-06-27",48.2553,49.1143,47.9297,48.6709,9101900],["2008-06-30",48.4908,49.8694,48.4008,48.5878,7608100],["2008-07-01",48.0891,50.3889,47.9436,50.2573,8572400],["2008-07-02",50.3265,51.2202,49.904,49.9663,5225700],["2008-07-03",50.2989,50.6314,49.6131,50.0356,2633400],["2008-07-07",50.4443,50.9154,49.7585,50.479,5202900],["2008-07-08",50.3889,51.8783,50.3889,51.7189,5979900],["2008-07-09",51.7536,51.7605,49.9663,49.9802,5511400],["2008-07-10",49.6269,49.904,48.5047,49.0866,7238200],["2008-07-11",48.574,48.9757,47.6526,48.3731,5146700],["2008-07-14",48.955,48.9619,47.812,48.193,5260100],["2008-07-15",47.8951,48.7056,46.9045,48.193,7814400],["2008-07-16",48.4978,50.5205,47.7496,50.2781,7751400],["2008-07-17",50.569,51.4418,49.3567,51.3518,6776500],["2008-07-18",51.3449,51.3657,49.8486,50.0356,7249400],["2008-07-21",49.9733,50.6314,48.1237,48.2553,6269800],["2008-07-22",48.3939,49.9109,48.1514,49.8763,7971800],["2008-07-23",43.7041,46.1771,43.1638,43.9396,40327700],["2008-07-24",43.711,44.4037,43.4131,43.6279,11113400],["2008-07-25",43.8565,43.8842,42.568,42.7828,8608900],["2008-07-28",42.6719,42.9144,41.7298,41.806,8306800],["2008-07-29",41.806,43.0598,41.7852,42.7966,9240600],["2008-07-30",42.8174,43.9188,42.7481,43.6417,12036000],["2008-07-31",43.1776,44.1613,43.0252,43.4201,6712500],["2008-08-01",43.718,43.8288,42.7897,43.0876,5735500],["2008-08-04",43.0737,43.6764,42.665,43.3093,4223300],["2008-08-05",43.7595,45.0272,43.7526,44.7709,6882800],["2008-08-06",44.5973,45.764,44.5001,45.639,7900300],["2008-08-07",45.2501,46.257,45.1528,45.7084,8414300],["2008-08-08",45.9098,46.7153,45.8751,46.5209,7178500],["2008-08-11",46.4931,47.8959,46.0903,46.5973,6363500],["2008-08-12",46.382,47.3612,46.1945,47.0695,5146400],["2008-08-13",46.7431,46.8751,45.8542,46.4931,5372200],["2008-08-14",46.1181,47.2084,46.014,46.6251,4225700],["2008-08-15",46.8542,47.4584,46.7292,47.2223,4690500],["2008-08-18",47.2917,47.5626,46.5695,46.8126,4119600],["2008-08-19",46.8056,46.9792,45.6667,46.1528,4898400],["2008-08-20",46.0417,46.3403,45.389,45.7917,3761100],["2008-08-21",45.4862,46.1042,45.3056,46.007,2984300],["2008-08-22",46.2223,47.0487,46.2084,46.8264,3510300],["2008-08-25",46.8403,46.8681,46.0278,46.1459,3202200],["2008-08-26",46.1251,46.3403,45.5556,46.1945,2622000],["2008-08-27",46.0764,46.6459,45.7431,46.3264,2851000],["2008-08-28",46.4306,47.1737,46.4167,47.0903,3031500],["2008-08-29",46.6251,46.9792,46.4931,46.5695,2831800],["2008-09-02",47.3264,48.2223,47.2431,47.4028,5241800],["2008-09-03",46.5278,47.5695,46.1945,47.4514,5869300],["2008-09-04",47.1529,47.9029,46.7779,46.7779,6158900],["2008-09-05",46.5903,47.6598,46.1181,47.5279,5903500],["2008-09-08",48.2223,49.2362,47.764,47.8681,8855500],["2008-09-09",48.0834,48.4584,47.5626,47.6598,6780000],["2008-09-10",47.7917,48.7917,47.639,48.2153,6010400],["2008-09-11",47.8612,48.9028,47.5139,48.8681,6455300],["2008-09-12",48.7084,48.7084,47.7848,48.2987,5410800],["2008-09-15",47.6806,48.6112,47.3403,47.882,6569400],["2008-09-16",47.1528,48.5139,47.1181,47.8334,10797500],["2008-09-17",47.1876,47.4306,45.3751,45.3959,11423300],["2008-09-18",45.6598,48.7223,44.8959,47.382,11588600],["2008-09-19",49.3056,49.3056,45.8959,45.8959,103300],["2008-09-22",46.2153,46.2292,44.6181,44.6667,6314600],["2008-09-23",44.8751,45.4723,44.4584,44.5556,4405100],["2008-09-24",44.5001,45.2987,44.0001,44.9931,3521300],["2008-09-25",45.0626,46.2987,44.9723,45.8195,5293400],["2008-09-26",44.8056,46.0556,44.8056,46.0348,4508100],["2008-09-29",45.7987,46.1806,43.0556,43.889,7243100],["2008-09-30",44.2084,45.3959,43.7501,45.0903,5082700],["2008-10-01",44.4445,45.139,44.1945,44.9237,3860200],["2008-10-02",44.6598,44.7501,42.5903,43.0001,6284800],["2008-10-03",44.2292,45.2223,43.257,43.4723,7767800],["2008-10-06",42.1667,43.0556,39.6598,41.9931,9508900],["2008-10-07",41.9792,42.6528,39.6181,40.1389,9819200],["2008-10-08",37.5,40.8334,37.0487,39.625,13645400],["2008-10-09",39.8681,40.2848,36.5973,37.7778,7837500],["2008-10-10",36.8959,38.882,35.4167,37.4306,12410400],["2008-10-13",38.9584,41.4515,38.7153,41.3334,8433700],["2008-10-14",42.4237,42.7223,39.6598,40.5626,7996300],["2008-10-15",39.7431,40.2084,36.8056,37.2292,7662600],["2008-10-16",37.5209,40.375,36.4237,40.132,10619000],["2008-10-17",39.4167,41.6251,36.6459,40.264,8423400],["2008-10-20",41.1875,41.1875,38.8889,40.3334,6356700],["2008-10-21",39.6112,40.6875,38.5903,38.7917,7081300],["2008-10-22",38.0765,38.3195,36.1737,37.1876,6863600],["2008-10-23",37.0973,37.2778,34.5,36.257,8923400],["2008-10-24",33.8959,36.1528,33.7917,35.3681,5103600],["2008-10-27",34.7431,37.1389,34.4375,36.0417,7446200],["2008-10-28",37.4653,40.1806,36.3125,39.9167,9123600],["2008-10-29",39.6389,41.3056,38.0834,39.5001,8166000],["2008-10-30",40.2709,40.639,38.8126,39.5626,6783600],["2008-10-31",39.5834,40.5764,38.9167,39.5903,6046800],["2008-11-03",39.257,39.4653,36.6528,37.132,8809200],["2008-11-04",37.7362,38.882,37.0348,38.257,8033800],["2008-11-05",38.1042,38.5695,37.2014,37.2987,5565000],["2008-11-06",36.8056,38.1181,36.7362,37.1598,9811700],["2008-11-07",37.4098,37.7848,36.7292,37.5487,4063400],["2008-11-10",37.9376,38.2987,36.3126,36.8056,5286500],["2008-11-11",36.2848,36.9931,35.3334,36.3056,5035500],["2008-11-12",35.5254,35.6439,33.8328,33.979,7948300],["2008-11-13",33.8815,34.8149,31.548,34.808,11219800],["2008-11-14",34.1184,35.3025,33.1501,33.4775,7232700],["2008-11-17",32.976,34.1253,32.9133,32.9551,5252400],["2008-11-18",32.962,33.2685,31.4017,32.5719,7754200],["2008-11-19",32.5441,33.1849,31.4365,31.5341,6165600],["2008-11-20",31.346,33.6099,31.2415,31.339,9610700],["2008-11-21",31.4992,32.6764,30.5658,32.5371,10862700],["2008-11-24",32.6486,34.808,32.356,34.4457,8242600],["2008-11-25",34.9473,35.9991,34.4527,35.2956,7454600],["2008-11-26",34.5851,35.9921,34.5502,35.8389,4421900],["2008-11-28",35.7692,35.9991,35.2886,35.8528,1533300],["2008-12-01",35.3374,35.3583,33.3521,33.373,5559800],["2008-12-02",33.784,34.9682,33.2685,34.8985,6138500],["2008-12-03",34.1323,36.3753,33.9442,35.818,7885400],["2008-12-04",35.5046,37.1624,35.1841,36.7445,9864600],["2008-12-05",36.3404,38.9317,36.1245,38.7158,8656700],["2008-12-08",38.5834,39.1964,37.9356,38.4441,7387300],["2008-12-09",38.3535,38.4232,36.5424,36.9883,7886900],["2008-12-10",36.8211,37.5943,36.1454,37.3992,7260800],["2008-12-11",36.3962,37.246,35.3165,36.2638,10660400],["2008-12-12",35.7762,37.6779,35.7762,37.1972,6796200],["2008-12-15",37.1206,37.1972,35.9016,36.7375,4868700],["2008-12-16",36.9186,37.2251,36.4449,36.9395,8211700],["2008-12-17",36.7026,37.9356,36.7026,37.5734,6888800],["2008-12-18",37.8729,38.1306,37.3365,37.7197,5053200],["2008-12-19",38.0262,38.3118,37.1833,37.4689,6452400],["2008-12-22",37.8172,37.859,36.0479,36.7235,4977100],["2008-12-23",36.4798,37.1485,35.6996,35.8528,3533700],["2008-12-24",36.1663,36.2638,35.9225,36.0061,1123400],["2008-12-26",35.8668,36.222,35.7274,35.8528,1218200],["2008-12-29",35.7692,36.0966,35.2329,35.407,2413900],["2008-12-30",35.407,35.8737,35.1075,35.616,2355800],["2008-12-31",35.6648,36.8002,35.616,36.5703,4939600],["2009-01-02",36.5285,37.2669,36.2569,37.1624,3687200],["2009-01-05",37.044,37.3505,36.0827,36.424,5890900],["2009-01-06",36.5842,36.626,35.5812,35.8389,6472900],["2009-01-07",35.5254,35.7692,34.6129,34.9125,6870000],["2009-01-08",34.5154,36.1524,34.397,35.2816,7287100],["2009-01-09",34.996,35.5115,34.0696,34.2298,4577100],["2009-01-12",34.5433,34.9194,34.0766,34.4318,4812900],["2009-01-13",34.1741,35.0796,33.8188,34.0905,6310400],["2009-01-14",33.6795,33.8397,33.0456,33.178,7906800],["2009-01-15",33.1014,34.0905,32.9133,33.7631,6015900],["2009-01-16",34.3482,34.3482,33.3382,33.993,6413000],["2009-01-20",34.2507,34.2786,32.8436,32.8924,7370300],["2009-01-21",32.9202,33.4636,32.4466,33.3661,6242200],["2009-01-22",33.1223,33.3521,32.5093,33.0526,6144900],["2009-01-23",32.6695,33.0944,32.1888,32.7182,4906200],["2009-01-26",33.0735,33.4566,32.6973,32.9829,4091900],["2009-01-27",33.0108,33.4914,32.7949,33.3661,4085300],["2009-01-28",33.4845,33.7979,33.0108,33.3034,5163300],["2009-01-29",33.4287,33.4357,32.2794,32.356,4706600],["2009-01-30",32.4257,32.5023,31.1997,31.3669,6682800],["2009-02-02",31.1927,31.8127,31.0186,31.5549,4782600],["2009-02-03",31.6734,32.168,31.2554,32.1262,5326400],["2009-02-04",29.7717,30.3011,29.1378,29.9389,20971900],["2009-02-05",29.8483,30.6215,29.5418,30.531,9886100],["2009-02-06",30.719,31.6803,30.6494,31.4922,8261300],["2009-02-09",31.1927,31.6316,31.0465,31.4644,5332500],["2009-02-10",31.2067,31.7639,30.4961,30.6285,6590400],["2009-02-11",30.8802,31.0829,30.1181,30.4397,4778800],["2009-02-12",30.4118,31.034,29.9853,30.9851,6573000],["2009-02-13",30.9571,30.9641,29.7965,29.8944,4873100],["2009-02-17",29.468,29.8804,29.2932,29.447,6194100],["2009-02-18",29.5029,29.8035,29.1673,29.6287,6191500],["2009-02-19",29.8805,30.3908,29.7756,29.7966,5451200],["2009-02-20",29.7336,30.265,29.433,29.8944,6996200],["2009-02-23",29.9224,30.223,28.6919,28.7828,6430200],["2009-02-24",28.7479,29.9084,28.6989,29.7476,6083600],["2009-02-25",29.5169,29.9154,28.8877,29.3631,6932700],["2009-02-26",29.6078,29.6707,29.0485,29.0485,4907600],["2009-02-27",28.8667,30.0832,28.8388,29.6008,7385700],["2009-03-02",29.1603,29.9643,28.4682,28.5521,7625200],["2009-03-03",28.8807,29.2652,28.1396,28.4472,8133400],["2009-03-04",28.7409,29.2932,28.0697,28.5311,14476000],["2009-03-05",28.3424,28.629,27.4475,27.6572,8932600],["2009-03-06",27.6712,27.7831,26.6855,27.2517,7087200],["2009-03-09",26.8742,27.5943,26.6924,26.8742,6474500],["2009-03-10",27.2867,28.0977,27.021,28.0627,8581000],["2009-03-11",28.0487,28.2655,27.5034,27.6572,6356500],["2009-03-12",27.9369,28.657,27.4964,28.5661,6020300],["2009-03-13",28.657,29.6427,28.3144,29.5029,6387500],["2009-03-16",29.454,30.0762,29.3631,29.447,4879100],["2009-03-17",30.1251,30.7753,29.9294,30.7474,6168300],["2009-03-18",30.6914,31.4884,30.1182,31.0829,7082400],["2009-03-19",31.1808,31.6492,30.9361,31.5443,6798600],["2009-03-20",31.859,31.9079,30.7613,31.3416,7206600],["2009-03-23",31.796,33.2362,31.6352,33.2362,6274500],["2009-03-24",33.1523,33.5578,32.3413,32.4113,5045800],["2009-03-25",32.5161,33.39,31.859,32.7259,6118800],["2009-03-26",33.1174,34.5016,32.9006,33.8794,6826500],["2009-03-27",33.3341,33.6627,32.9006,33.1383,4866300],["2009-03-30",32.5511,32.7888,31.9149,32.3343,4478700],["2009-03-31",32.4951,32.7678,31.5933,32.3833,5363500],["2009-04-01",31.9289,32.5091,31.4744,32.4043,4637300],["2009-04-02",32.7329,33.9773,32.5091,33.6068,5122400],["2009-04-03",33.46,34.236,33.453,34.194,4225700],["2009-04-06",33.6697,34.1591,33.0544,33.376,4338300],["2009-04-07",32.8797,33.0055,32.3763,32.4322,4584100],["2009-04-08",32.621,33.8305,32.6,33.3481,5340700],["2009-04-09",32.0547,33.1523,31.838,32.7888,10597600],["2009-04-13",32.8028,33.0195,32.3134,32.4462,4185900],["2009-04-14",32.2365,32.3343,31.5863,31.7051,4674900],["2009-04-15",31.7191,32.0198,31.4954,31.9219,3676800],["2009-04-16",31.9988,32.6839,31.9778,32.3204,4668100],["2009-04-17",32.2295,32.5091,31.8869,31.9988,4742400],["2009-04-20",31.7051,31.8729,30.8312,30.999,5403500],["2009-04-21",31.0969,32.5651,30.7823,32.4812,6380200],["2009-04-22",32.1036,33.397,31.8869,32.9076,6135200],["2009-04-23",32.579,33.6487,32.3483,32.7398,5548400],["2009-04-24",32.9915,33.9983,32.5091,33.6767,6728100],["2009-04-27",33.5089,33.7885,32.8727,33.3061,4138400],["2009-04-28",32.9286,33.6557,32.635,32.9076,4413100],["2009-04-29",33.4809,33.8654,33.0684,33.3271,5846000],["2009-04-30",33.5019,34.236,32.8797,33.9773,7551400],["2009-05-01",33.8305,33.8654,33.1034,33.3411,4440200],["2009-05-04",33.418,33.5299,33.0684,33.3551,4743000],["2009-05-05",33.6557,33.7466,32.9496,33.3131,3848700],["2009-05-06",33.432,33.6976,32.5721,32.7678,5077900],["2009-05-07",33.3201,33.5089,31.9219,32.1106,8110300],["2009-05-08",32.5091,32.7259,31.824,32.579,6487200],["2009-05-11",31.9499,32.6909,31.6352,32.1736,5167400],["2009-05-12",32.5581,33.0335,31.9988,32.7958,5375200],["2009-05-13",32.4589,32.6694,31.7922,32.0378,5929500],["2009-05-14",32.1431,32.3536,31.3079,31.4413,6582900],["2009-05-15",31.4273,31.9887,31.3711,31.4062,5187400],["2009-05-18",31.729,32.4028,31.6237,32.3466,4243000],["2009-05-19",32.4449,33.5046,32.087,33.1327,6007600],["2009-05-20",34.038,34.817,33.8696,34.2345,9621600],["2009-05-21",33.9818,34.5854,33.5888,33.9046,4702500],["2009-05-22",33.8976,34.2696,33.7362,33.8976,4038600],["2009-05-26",33.5116,35.0346,33.4063,34.4871,7600100],["2009-05-27",34.2836,34.8802,33.8274,34.2696,6273600],["2009-05-28",33.645,34.2415,32.6624,33.666,10927600],["2009-05-29",33.8274,34.052,33.1327,34.052,4713300],["2009-06-01",34.5293,35.0767,34.2134,34.8802,4680700],["2009-06-02",34.7538,35.1889,34.5994,34.7047,3820700],["2009-06-03",34.5433,34.5643,33.6871,34.0169,9321500],["2009-06-04",33.0765,33.6871,32.4589,33.5958,8815500],["2009-06-05",33.9678,34.1011,33.1116,33.4344,5473000],["2009-06-08",33.266,33.5748,32.9572,33.3572,3293000],["2009-06-09",33.3783,33.659,32.9081,33.0765,4992200],["2009-06-10",33.1397,33.3011,32.5502,32.6975,5181800],["2009-06-11",32.7817,33.0203,32.4378,32.4729,6474800],["2009-06-12",32.5291,33.0555,32.2554,33.0063,4735700],["2009-06-15",32.8098,32.8659,32.2764,32.515,4338700],["2009-06-16",32.5361,32.6624,32.1431,32.2484,4675300],["2009-06-17",32.3256,33.1256,32.1992,32.6975,5875000],["2009-06-18",32.7677,32.887,32.2133,32.4519,4628500],["2009-06-19",32.7747,32.7747,32.2203,32.3606,5120600],["2009-06-22",32.1501,32.4379,31.7571,31.8273,5446700],["2009-06-23",32.2975,32.3185,31.5676,31.6308,4396600],["2009-06-24",31.729,31.8132,31.4272,31.6097,4248300],["2009-06-25",31.4553,32.5221,31.4553,32.48,5439800],["2009-06-26",32.3045,32.7046,32.1642,32.5712,3675800],["2009-06-29",32.7958,32.8449,32.2905,32.4238,3545400],["2009-06-30",32.3466,32.487,32.0308,32.1291,5136000],["2009-07-01",32.1501,32.5501,32.0799,32.1361,3044100],["2009-07-02",32.0308,32.0308,31.2939,31.329,4920300],["2009-07-06",31.2799,32.1361,31.2307,32.0729,4745700],["2009-07-07",31.729,31.8904,31.2167,31.2588,4268100],["2009-07-08",31.4623,32.3607,31.322,32.2975,7496100],["2009-07-09",32.5642,32.6344,31.7571,31.9326,5697600],["2009-07-10",31.7922,31.9396,31.336,31.5606,3791400],["2009-07-13",31.5255,31.6659,31.2307,31.5606,4686400],["2009-07-14",31.4483,31.7009,31.1395,31.6027,3880600],["2009-07-15",31.8624,32.9853,31.6238,32.9151,7246300],["2009-07-16",32.7958,33.3993,32.6484,33.3292,3903700],["2009-07-17",33.2449,33.3292,32.9642,33.3221,3293600],["2009-07-20",33.3362,34.038,33.0063,34.0169,4881200],["2009-07-21",33.8906,34.1011,33.4134,33.9538,3911900],["2009-07-22",33.8134,34.4521,33.6871,34.2626,3799300],["2009-07-23",34.038,34.5503,33.5257,34.1082,6234200],["2009-07-24",33.7713,34.5573,33.7643,34.4801,4589700],["2009-07-27",34.3819,34.4801,33.7081,34.1643,2905100],["2009-07-28",33.9959,34.3328,33.7573,34.2766,3268900],["2009-07-29",34.059,34.6766,33.9748,34.2275,3579600],["2009-07-30",34.5714,34.9012,34.3047,34.5644,3295600],["2009-07-31",34.3959,35.0416,34.3889,34.7398,3384000],["2009-08-03",34.9153,35.1188,34.7468,35.0907,3582800],["2009-08-04",34.81,35.0907,34.4942,34.7258,3805600],["2009-08-05",34.9012,34.9153,34.1713,34.431,3524400],["2009-08-06",34.0801,34.6416,33.8625,34.2134,4750200],["2009-08-07",34.7047,35.2591,34.3257,35.1609,4221300],["2009-08-10",34.9784,35.0626,34.3889,34.6696,3165000],["2009-08-11",34.41,34.6626,34.2485,34.3328,2613100],["2009-08-12",34.4736,34.8611,34.4525,34.6216,2881100],["2009-08-13",34.6286,34.6568,33.9594,34.4314,3694600],["2009-08-14",34.368,34.537,33.9453,34.2553,3318300],["2009-08-17",33.8819,34.0862,33.3818,33.4382,4494500],["2009-08-18",33.4875,33.7411,33.1775,33.3888,3410200],["2009-08-19",33.255,33.8608,33.2198,33.7692,3459200],["2009-08-20",33.8749,33.8749,33.4593,33.7481,2335800],["2009-08-21",33.9735,34.3891,33.734,34.206,3974800],["2009-08-24",34.3609,34.3609,33.8185,33.896,2839600],["2009-08-25",34.3609,35.2767,34.1355,34.9526,6258400],["2009-08-26",35.1287,35.4739,34.8963,35.3823,5574900],["2009-08-27",35.1569,36.3826,35.1287,36.1431,5890400],["2009-08-28",36.2769,36.6291,36.1712,36.4671,4994000],["2009-08-31",36.1713,36.4178,35.8261,35.9106,3788800],["2009-09-01",36.1642,36.1853,35.3471,35.6782,5505400],["2009-09-02",35.5021,35.7979,35.1851,35.6782,4268100],["2009-09-03",38.1929,38.9043,38.1577,38.7353,12230400],["2009-09-04",38.5169,39.1157,38.4183,39.0734,4593400],["2009-09-08",40.0525,40.1511,39.5524,39.961,5526200],["2009-09-09",39.7919,40.2075,39.651,40.1934,3931100],["2009-09-10",40.1793,40.1793,39.9116,40.0877,3886900],["2009-09-11",40.0525,40.1441,39.813,40.0173,3031500],["2009-09-14",39.6017,40.1652,39.5594,40.1441,3083000],["2009-09-15",39.9962,40.1511,39.7426,40.0243,3330000],["2009-09-16",40.0243,40.6935,39.9328,40.6442,3920300],["2009-09-17",40.7569,41.0176,40.3766,40.8274,3979200],["2009-09-18",40.9964,40.9964,40.4752,40.5386,4561700],["2009-09-21",40.5808,41.3698,40.4188,41.2641,4847800],["2009-09-22",41.3627,41.4613,41.095,41.1373,2833800],["2009-09-23",40.7569,41.4191,40.7569,40.8415,2952200],["2009-09-24",40.8767,41.0246,40.2005,40.454,3389400],["2009-09-25",40.6583,40.6583,39.4467,39.644,6137100],["2009-09-28",39.7989,39.9116,39.6651,39.8412,4786200],["2009-09-29",39.8412,40.1019,39.6229,39.7919,4939600],["2009-09-30",40.2357,40.4611,39.4327,39.7144,12235900],["2009-10-01",39.5524,39.9328,39.0241,39.2284,5097900],["2009-10-02",39.3904,39.9257,39.2565,39.7778,5760800],["2009-10-05",39.8623,40.3272,39.6581,40.0666,4480100],["2009-10-06",40.1652,41.1162,40.1652,40.8062,5865700],["2009-10-07",42.0953,42.4757,41.4613,41.56,11117300],["2009-10-08",41.7572,41.8276,41.1303,41.2993,5025900],["2009-10-09",40.9964,41.3416,40.6583,41.3064,5751900],["2009-10-12",41.1232,41.4402,40.6865,40.8767,2915700],["2009-10-13",40.7851,41.4684,40.6795,41.1937,4733900],["2009-10-14",41.56,41.56,41.1655,41.3979,3461400],["2009-10-15",41.1303,41.5881,41.1303,41.5388,2879900],["2009-10-16",41.4543,41.4895,40.9401,41.1937,3230700],["2009-10-19",41.4332,41.8065,41.1091,41.722,3502500],["2009-10-20",41.7431,41.7501,41.1514,41.6233,3384300],["2009-10-21",41.5174,41.8636,40.7755,40.7755,4153300],["2009-10-22",40.8108,41.3266,40.6766,41.1712,2917600],["2009-10-23",41.0369,41.2842,40.6695,40.8461,2152500],["2009-10-26",40.7613,41.2347,40.6412,40.7331,2766600],["2009-10-27",40.7048,40.8532,40.1113,40.3798,2876800],["2009-10-28",40.3091,40.6271,40.076,40.076,3027100],["2009-10-29",40.4928,40.938,40.1042,40.9238,3940900],["2009-10-30",40.7896,40.9451,40.1396,40.1678,3902700],["2009-11-02",40.1678,40.8956,40.1042,40.8037,3884000],["2009-11-03",40.6624,41.2418,40.4929,40.7331,4122300],["2009-11-04",40.7543,41.8777,40.7543,41.5527,4756800],["2009-11-05",41.0581,42.0332,40.9662,41.9766,4668700],["2009-11-06",41.7929,42.1533,41.5456,41.9766,2749300],["2009-11-09",41.6587,42.7185,41.6587,42.7044,3698200],["2009-11-10",42.337,42.6761,42.0544,42.4218,3078600],["2009-11-11",42.7185,42.881,42.2381,42.6761,3156500],["2009-11-12",42.5066,42.8528,42.3935,42.4783,3690500],["2009-11-13",42.6408,42.8386,42.3652,42.7256,2466200],["2009-11-16",42.9517,43.2767,42.7468,43.1848,3266400],["2009-11-17",43.1425,43.2626,42.549,42.8316,3307500],["2009-11-18",42.662,42.98,42.1603,42.9376,3116900],["2009-11-19",42.6479,42.8104,42.238,42.7326,2240800],["2009-11-20",42.5772,42.987,42.2522,42.4359,2696400],["2009-11-23",42.4642,43.0011,42.344,42.7962,2750600],["2009-11-24",42.9658,42.98,42.6267,42.7539,2578000],["2009-11-25",42.6761,43.093,42.6761,43.0223,2469800],["2009-11-27",42.0402,42.7538,41.8283,42.4147,1483300],["2009-11-30",42.4995,42.5984,41.9766,42.3299,3399200],["2009-12-01",42.4853,42.9517,42.4641,42.9093,4418600],["2009-12-02",42.8528,43.206,42.5984,43.0082,4316200],["2009-12-03",41.9696,42.0897,41.6163,41.7011,8326000],["2009-12-04",41.9696,42.3864,41.4538,41.8212,4936000],["2009-12-07",41.7788,42.2098,41.7223,41.9342,2422400],["2009-12-08",41.581,41.6587,40.9804,41.5103,3853300],["2009-12-09",41.482,41.6869,41.051,41.4467,3745600],["2009-12-10",41.7929,41.9413,41.1429,41.5174,5576500],["2009-12-11",41.7152,42.0332,41.6657,41.913,3197100],["2009-12-14",42.0897,42.1957,41.8071,42.019,2174900],["2009-12-15",41.9837,42.019,41.588,41.6728,2794900],["2009-12-16",41.7929,42.0402,41.4891,41.5244,2859300],["2009-12-17",41.3549,41.3902,40.8391,40.8391,2876800],["2009-12-18",41.0016,41.3054,40.6412,41.2842,4540800],["2009-12-21",41.5315,42.0756,41.4326,41.8777,2114000],["2009-12-22",41.7081,42.2522,41.7081,42.0897,3026200],["2009-12-23",42.1109,42.6125,42.1109,42.443,2945700],["2009-12-24",42.5984,42.8174,42.4571,42.6761,1681400],["2009-12-28",42.6761,42.9234,42.6267,42.7892,1748300],["2009-12-29",42.7397,42.881,42.5348,42.5772,1794500],["2009-12-30",42.4854,42.7397,42.3017,42.4288,1678500],["2009-12-31",42.5631,42.6055,41.7647,41.807,1862900],["2010-01-04",41.7788,42.443,41.7788,41.9766,3280200],["2010-01-05",41.8706,41.9837,41.5739,41.8494,2775800],["2010-01-06",41.7364,42.4288,41.6869,42.3935,3722900],["2010-01-07",42.45,42.7044,41.8706,42.1886,4527600],["2010-01-08",42.019,42.118,41.7576,41.8848,2348300],["2010-01-11",41.8353,41.9837,41.687,41.9342,1830400],["2010-01-12",41.8494,41.9625,41.4891,41.7081,2113300],["2010-01-13",41.7647,42.1038,41.6445,41.9696,2051500],["2010-01-14",41.7717,41.8636,41.482,41.4891,2145700],["2010-01-15",41.6799,41.6799,41.2842,41.5386,3081700],["2010-01-19",41.8071,41.8848,41.5386,41.6516,2558200],["2010-01-20",41.3195,41.4608,40.7119,41.1712,4484600],["2010-01-21",41.0722,41.4043,40.5211,40.6412,3456800],["2010-01-22",40.5565,40.9521,40.3021,40.3233,4220600],["2010-01-25",40.5211,40.8532,40.0972,40.6624,2690600],["2010-01-26",40.4151,41.3195,40.3727,40.9309,3530500],["2010-01-27",40.7755,41.0086,40.4717,40.6483,3776200],["2010-01-28",40.6907,40.8532,40.3162,40.5211,3197000],["2010-01-29",40.6907,41.3619,40.5565,40.5777,5413900],["2010-02-01",40.8391,40.9239,40.5282,40.9168,4295300],["2010-02-02",40.9804,41.6022,40.6978,41.5244,5231500],["2010-02-03",41.3973,41.6516,41.2489,41.2771,5269100],["2010-02-04",41.1005,41.6445,41.051,41.3478,5962700],["2010-02-05",41.3972,41.6163,41.0298,41.3902,4793600],["2010-02-08",41.1712,41.5315,41.0722,41.0793,3319800],["2010-02-09",41.5456,41.687,41.1217,41.5174,3486900],["2010-02-10",41.5741,42.0418,41.3756,41.9213,4520500],["2010-02-11",41.7158,42.3678,41.5811,42.2899,4030800],["2010-02-12",41.9497,42.1127,41.7796,42.0135,4337600],["2010-02-16",42.2544,43.1262,42.0276,42.9986,4052300],["2010-02-17",43.0837,43.4451,43.0482,43.2679,2663100],["2010-02-18",43.1829,43.3246,42.9348,43.2041,2275200],["2010-02-19",43.0411,43.4876,42.9915,43.3317,2510100],["2010-02-22",43.516,43.5514,43.0128,43.0837,3004300],["2010-02-23",42.9773,43.1758,42.8143,42.8852,3081200],["2010-02-24",43.0908,43.3884,42.9561,43.1333,2908200],["2010-02-25",42.7293,43.601,42.6726,43.516,3534000],["2010-02-26",43.4876,43.5656,43.0766,43.2112,3681600],["2010-03-01",43.2325,44.0192,43.0057,43.6932,4031100],["2010-03-02",44.0263,44.0263,43.3743,43.5018,4126100],["2010-03-03",42.3466,43.6436,42.2686,43.0057,10153500],["2010-03-04",43.0553,43.3459,42.864,43.0907,3286100],["2010-03-05",43.1262,43.2112,42.8781,43.0057,3514800],["2010-03-08",42.9065,43.2325,42.8923,42.9986,3020400],["2010-03-09",42.7931,42.9277,42.5521,42.6159,3187000],["2010-03-10",42.6726,42.8143,42.3537,42.4104,3248400],["2010-03-11",42.3678,42.5663,42.3608,42.4529,3957200],["2010-03-12",42.4387,42.864,42.3891,42.6442,3938700],["2010-03-15",42.5734,42.9632,42.5592,42.9136,2584700],["2010-03-16",43.027,43.2041,42.9419,43.1687,2480600],["2010-03-17",43.2041,43.5585,43.1616,43.4664,3115300],["2010-03-18",43.2325,43.5372,43.1758,43.4238,3156200],["2010-03-19",43.5018,43.5869,42.871,43.034,4687500],["2010-03-22",42.9065,43.2963,42.8285,43.1475,2369000],["2010-03-23",43.0624,43.1545,42.7789,43.0624,2937800],["2010-03-24",42.9065,43.0482,42.5379,42.5734,2910000],["2010-03-25",42.8214,42.8214,42.5309,42.5592,2591500],["2010-03-26",42.7009,42.8214,42.46,42.6159,2302000],["2010-03-29",42.623,42.8285,42.4954,42.623,2375500],["2010-03-30",42.7151,42.8781,42.5521,42.6442,2121500],["2010-03-31",42.5663,42.6017,42.297,42.3182,2548200],["2010-04-01",42.3324,42.7364,42.3182,42.623,2638300],["2010-04-05",42.7577,43.1404,42.5238,43.1049,2146100],["2010-04-06",43.2679,43.8349,43.0553,43.757,3589100],["2010-04-07",43.6932,43.9129,43.5869,43.7428,3897200],["2010-04-08",43.6577,43.6719,43.1049,43.2183,4471500],["2010-04-09",43.2608,43.5231,43.1758,43.3813,2804500],["2010-04-12",43.1545,43.3813,42.708,42.7718,4550700],["2010-04-13",42.6797,42.9136,42.3537,42.4458,4191400],["2010-04-14",42.3749,42.4316,41.7725,42.2544,6763100],["2010-04-15",42.1056,42.1269,41.7442,41.8363,5754400],["2010-04-16",41.7867,42.1836,41.7654,41.9497,5443700],["2010-04-19",42.0206,42.1907,41.5386,42.1481,4040700],["2010-04-20",42.3111,42.4671,42.0489,42.1623,3703300],["2010-04-21",42.0985,42.2119,41.8434,42.1765,3033200],["2010-04-22",41.978,42.8143,41.9001,42.6797,3929700],["2010-04-23",42.5734,42.8639,42.5237,42.6655,4017400],["2010-04-26",42.6655,42.7364,42.5308,42.5734,2874600],["2010-04-27",42.7009,42.7009,41.893,41.9355,3948900],["2010-04-28",42.0276,42.1623,41.6308,41.7087,3462400],["2010-04-29",41.8221,42.134,41.7583,42.0631,2883800],["2010-04-30",41.9072,42.297,41.8292,41.8717,4960700],["2010-05-03",41.8363,42.1694,41.7442,42.0347,4051400],["2010-05-04",41.6946,42.786,41.326,42.4387,6046200],["2010-05-05",42.4921,43.2601,42.4707,42.9259,6438700],["2010-05-06",41.9231,42.0369,39.114,41.2689,11175500],["2010-05-07",41.148,41.7453,40.4155,40.7568,9286700],["2010-05-10",41.6884,41.9516,40.6075,40.9062,8378900],["2010-05-11",40.8208,41.4609,40.771,41.2048,5442100],["2010-05-12",41.2902,41.3826,41.0057,41.1622,4151100],["2010-05-13",41.1124,41.596,40.963,41.0128,5007700],["2010-05-14",40.7284,41.3328,40.6857,41.0626,4890500],["2010-05-17",41.1195,41.5604,40.9133,41.4964,4129100],["2010-05-18",41.7027,41.9516,41.02,41.0911,4308800],["2010-05-19",40.8848,41.5889,40.8848,41.084,4350200],["2010-05-20",40.5364,40.9062,40.2163,40.2448,6755600],["2010-05-21",39.7754,41.0555,39.6758,40.8493,5966100],["2010-05-24",40.6644,40.8279,40.3088,40.3657,3376800],["2010-05-25",39.7967,40.1808,39.3914,40.1808,6120300],["2010-05-26",40.2519,40.323,39.6189,39.811,6146600],["2010-05-27",40.7781,42.1436,40.5648,41.7738,8764500],["2010-05-28",41.8093,41.9018,41.2617,41.4253,3501100],["2010-06-01",41.3755,41.852,41.0555,41.2333,3200400],["2010-06-02",41.4893,41.9445,41.212,41.9231,3898900],["2010-06-03",41.4111,42.0725,40.7497,41.1977,7219000],["2010-06-04",40.8564,40.8564,39.8323,39.9461,5499000],["2010-06-07",39.8323,40.2661,39.6545,39.7185,3414800],["2010-06-08",39.6047,40.3372,39.5052,40.2946,3726500],["2010-06-09",40.3088,41.0697,40.2377,40.8208,4926900],["2010-06-10",41.1195,41.2902,40.7497,40.9986,3270300],["2010-06-11",40.6644,40.9986,40.5363,40.9062,3093000],["2010-06-14",40.9915,41.1764,40.7497,40.9062,2510800],["2010-06-15",41.1977,42.0867,41.1906,42.0725,5099900],["2010-06-16",41.5818,41.8805,41.3329,41.4893,2876900],["2010-06-17",41.6671,41.7596,41.2404,41.66,2829000],["2010-06-18",41.6031,41.7667,41.2831,41.3968,3657100],["2010-06-21",41.6031,41.7453,40.9275,41.0911,2795600],["2010-06-22",41.2404,41.468,40.9204,40.9702,2716300],["2010-06-23",40.9559,41.0199,40.5506,40.8493,2541200],["2010-06-24",40.6573,40.8564,39.8252,39.9817,3772600],["2010-06-25",39.9461,40.4368,39.7327,40.1381,4488900],["2010-06-28",40.2448,40.6786,39.9816,40.2874,3043600],["2010-06-29",39.9532,40.0883,39.3914,39.5621,4298400],["2010-06-30",39.4838,39.5905,38.8936,38.9931,4609600],["2010-07-01",38.922,39.2278,38.5593,39.0429,5376600],["2010-07-02",39.242,39.242,38.2322,38.5664,3385200],["2010-07-06",38.8936,38.9078,38.0544,38.4029,3364700],["2010-07-07",38.2322,38.6375,37.9833,38.6091,4813000],["2010-07-08",38.9576,39.6758,38.7727,39.6189,7592700],["2010-07-09",40.0314,40.0314,39.5407,39.9603,3895600],["2010-07-12",39.8607,40.131,39.6332,39.7754,2644600],["2010-07-13",39.9319,40.3586,39.9319,40.1879,3207300],["2010-07-14",40.1025,40.1097,39.7327,40.0741,3428200],["2010-07-15",40.0883,40.2448,39.7185,40.2163,2949400],["2010-07-16",40.2448,40.2519,39.0785,39.0998,5020200],["2010-07-19",39.2065,39.3203,38.8296,38.986,3575000],["2010-07-20",38.666,39.178,38.4811,39.178,6343500],["2010-07-21",39.1638,39.1851,38.0402,38.1255,4973800],["2010-07-22",38.4669,39.1709,38.2891,39.0429,5284100],["2010-07-23",39.114,39.8252,38.9576,39.7896,4905800],["2010-07-26",39.6758,39.8252,39.434,39.6189,3494400],["2010-07-27",40.1737,40.7924,40.1025,40.6857,6930000],["2010-07-28",40.6928,40.8208,40.1168,40.1879,3077800],["2010-07-29",40.3514,40.5363,39.6616,39.9745,3439800],["2010-07-30",39.619,40.4581,39.619,40.3301,2973900],["2010-08-02",40.579,40.7782,40.3657,40.4226,3588100],["2010-08-03",40.2661,40.4724,40.0954,40.2163,3246800],["2010-08-04",40.3198,41.1192,40.1414,40.9693,4364600],["2010-08-05",40.4983,40.4983,39.8702,40.2984,4358300],["2010-08-06",40.1485,40.4269,39.7988,40.3555,3030000],["2010-08-09",40.3626,41.0336,40.3555,40.798,2391800],["2010-08-10",40.5339,40.9051,40.4197,40.6696,2433600],["2010-08-11",40.3341,40.4126,39.8345,39.8773,2847500],["2010-08-12",39.6061,39.9415,39.5204,39.7345,3269000],["2010-08-13",39.549,39.7631,39.2991,39.4776,2270600],["2010-08-16",39.3563,39.6132,39.2563,39.5204,2395400],["2010-08-17",39.6204,40.1771,39.5276,39.8488,2641600],["2010-08-18",39.4348,39.963,39.2492,39.7417,2909200],["2010-08-19",39.5704,39.706,38.978,39.2635,2946200],["2010-08-20",39.0636,39.342,38.8852,39.2849,2896200],["2010-08-23",39.4919,39.7203,39.1493,39.185,2407500],["2010-08-24",38.9137,39.7345,38.5783,39.6846,6658600],["2010-08-25",39.5204,40.9693,39.3991,40.7338,5946600],["2010-08-26",40.7766,40.7909,40.0771,40.1699,3854500],["2010-08-27",40.2485,40.3484,39.549,40.1057,4254700],["2010-08-30",40.12,40.5768,40.0201,40.0201,2843100],["2010-08-31",39.8702,40.7267,39.7845,40.327,4358700],["2010-09-01",40.6339,41.3191,40.5125,41.2477,3966400],["2010-09-02",41.6902,41.99,41.1478,41.8187,5011300],["2010-09-03",42.147,42.147,41.5332,41.8044,2779400],["2010-09-07",41.576,42.1114,41.5404,41.8544,2598500],["2010-09-08",42.3754,42.4111,41.9686,42.2612,3412700],["2010-09-09",42.4682,42.4754,41.99,42.0685,2622900],["2010-09-10",42.3255,42.6752,42.2113,42.4968,2608600],["2010-09-13",42.6966,42.9893,42.404,42.8608,3107800],["2010-09-14",42.8251,43.6887,42.7823,43.5674,4134800],["2010-09-15",43.5674,43.7316,43.4746,43.6745,3523100],["2010-09-16",43.6531,43.7744,43.4104,43.7102,2230600],["2010-09-17",43.8957,43.8957,43.5032,43.7458,3495800],["2010-09-20",43.9029,44.0956,43.5174,43.7387,3472500],["2010-09-21",43.6887,43.9171,43.4389,43.7316,3198500],["2010-09-22",43.91,44.5738,43.91,44.4881,4806500],["2010-09-23",44.2883,44.8379,44.1669,44.6095,3399200],["2010-09-24",44.9663,45.9014,44.8093,45.7158,4481600],["2010-09-27",45.5516,45.78,45.416,45.4874,4704400],["2010-09-28",45.5802,46.4724,45.4588,46.3938,5453500],["2010-09-29",46.3439,46.5509,45.9584,46.1583,3585200],["2010-09-30",46.3011,46.3939,45.7301,46.0299,4090300],["2010-10-01",46.3368,46.5723,46.037,46.4295,4037200],["2010-10-04",46.4367,46.5652,46.0584,46.0798,4502900],["2010-10-05",46.3938,46.3938,45.9156,46.1512,5698600],["2010-10-06",44.9663,46.7222,44.8307,46.6865,11502200],["2010-10-07",46.5509,46.5866,45.987,46.5794,5048000],["2010-10-08",45.9656,46.3581,45.6373,45.8871,5632000],["2010-10-11",45.2447,46.0298,45.1662,45.9085,2584800],["2010-10-12",45.7015,45.7443,45.1876,45.209,4454400],["2010-10-13",45.1091,45.6515,44.9663,45.2233,5006500],["2010-10-14",45.052,45.5802,44.9021,45.0948,4214500],["2010-10-15",45.2947,45.5159,45.1162,45.466,4033400],["2010-10-18",45.2661,45.5445,45.0591,45.1162,2417000],["2010-10-19",44.7237,45.0663,44.1812,44.4025,3970600],["2010-10-20",44.5024,45.0163,44.431,44.688,2785800],["2010-10-21",44.6523,45.6016,44.638,45.3946,4190700],["2010-10-22",45.5659,45.7515,45.1234,45.7015,2406400],["2010-10-25",45.7657,46.2297,45.6872,45.7586,2764000],["2010-10-26",45.3375,45.8157,45.2804,45.4517,2826200],["2010-10-27",45.3837,45.3837,44.7607,45.0972,3378700],["2010-10-28",45.1545,45.2906,44.7535,44.9684,2385400],["2010-10-29",44.8323,45.04,44.7679,44.9469,2350900],["2010-11-01",45.1474,45.5555,44.954,45.3121,2790600],["2010-11-02",45.5054,45.9565,45.3622,45.6271,2988400],["2010-11-03",45.4911,45.7274,44.9039,45.2261,4080900],["2010-11-04",45.7489,46.9948,45.7489,46.8874,5801500],["2010-11-05",46.9232,47.2884,46.7084,46.8301,3039900],["2010-11-08",46.4434,46.4506,45.9995,46.4076,2613500],["2010-11-09",46.3289,46.3862,45.799,45.9852,2600000],["2010-11-10",45.8419,46.1857,45.7847,46.1498,2680800],["2010-11-11",45.8992,46.8444,45.7632,46.7943,3798400],["2010-11-12",46.4578,47.0449,46.2931,46.6869,3703200],["2010-11-15",46.8659,47.2526,46.8301,46.8874,2949000],["2010-11-16",46.6797,47.5462,46.2358,47.0736,6198600],["2010-11-17",47.2741,48.0689,47.2741,47.9901,5484600],["2010-11-18",48.1548,48.3267,47.4889,47.5533,3671100],["2010-11-19",47.4459,47.7753,47.3457,47.6607,2710300],["2010-11-22",47.4531,48.2193,47.3886,48.162,2827200],["2010-11-23",47.9543,48.0259,47.4531,47.9042,2985800],["2010-11-24",48.0975,48.6919,48.0975,48.3625,2688000],["2010-11-26",48.0546,48.3123,47.9973,48.1333,952900],["2010-11-29",47.9042,47.9758,47.496,47.9543,2350200],["2010-11-30",47.6822,48.6346,47.6249,48.4126,3305000],["2010-12-01",48.8422,49.2647,48.699,48.9138,3038100],["2010-12-02",49.0642,49.4867,48.7849,49.4151,3288800],["2010-12-03",49.3148,49.5941,48.8637,48.9711,3092300],["2010-12-06",48.9282,49.7015,48.9282,49.544,3366000],["2010-12-07",49.9091,50.1669,49.4938,49.8662,5115400],["2010-12-08",49.68,49.9163,49.0714,49.5869,3691400],["2010-12-09",49.9091,50.9331,49.6084,50.8543,6777000],["2010-12-10",50.661,51.0405,50.5679,51.019,3555900],["2010-12-13",50.9331,51.1909,50.5035,50.6538,5797100],["2010-12-14",50.6252,51.2267,50.5536,50.9904,2682500],["2010-12-15",50.8472,51.1623,50.7613,50.8758,3522600],["2010-12-16",50.8758,51.7208,50.8472,51.642,3449700],["2010-12-17",51.5059,51.8711,51.3413,51.4415,6457100],["2010-12-20",51.4773,51.9499,51.3842,51.778,2631800],["2010-12-21",51.9642,52.1074,51.7423,51.7852,2200500],["2010-12-22",51.7924,51.9427,51.5561,51.7494,1947900],["2010-12-23",51.6706,51.8783,51.5131,51.7279,1379400],["2010-12-27",51.4702,51.7494,51.3556,51.6134,1155800],["2010-12-28",51.7208,52.179,51.6563,52.0645,1974500],["2010-12-29",52.1934,52.3867,51.9642,52.0573,1526400],["2010-12-30",52.0645,52.2507,51.9929,52.1647,1424800],["2010-12-31",52.0502,52.265,51.6921,51.7064,1304200],["2011-01-03",52.0931,52.5944,51.8353,51.8926,3405500],["2011-01-04",51.9356,51.9356,51.3842,51.7924,3966700],["2011-01-05",51.5489,51.6277,50.7684,50.8328,4270100],["2011-01-06",50.3817,51.019,50.1311,50.5894,3280400],["2011-01-07",50.8042,50.9761,50.4462,50.5894,2342700],["2011-01-10",50.3245,50.5536,50.1383,50.4677,2073200],["2011-01-11",50.5178,51.019,50.3531,50.8902,2065500],["2011-01-12",50.9832,51.327,50.9188,51.1909,1629900],["2011-01-13",51.0692,51.3771,51.019,51.2697,1923100],["2011-01-14",51.0906,51.9284,50.9904,51.9213,2454700],["2011-01-18",51.9428,52.2077,51.7566,51.9857,2416600],["2011-01-19",51.8282,51.907,51.4558,51.6062,2310500],["2011-01-20",51.4057,52.222,51.4057,51.8139,2306800],["2011-01-21",51.8998,52.2435,51.7996,52.1075,2182900],["2011-01-24",52.1719,52.1934,51.8354,52.0,2212600],["2011-01-25",51.9213,51.9929,51.3484,51.8855,2820000],["2011-01-26",51.8926,52.2578,51.7136,52.0,2093700],["2011-01-27",52.1576,52.7734,52.1003,52.3581,2854500],["2011-01-28",52.5084,52.6875,51.3771,51.506,2426000],["2011-01-31",51.7279,51.864,51.2768,51.4415,2309000],["2011-02-01",51.7136,52.0072,51.4845,51.864,1997700],["2011-02-02",51.6635,51.8998,50.5106,50.7326,4454800],["2011-02-03",51.3914,53.16,51.3914,53.0097,3780100],["2011-02-04",53.0741,53.2889,52.6087,53.0813,1874300],["2011-02-07",52.9596,53.1887,52.7161,53.1672,2447000],["2011-02-08",53.1529,53.5754,53.0741,53.5611,1771400],["2011-02-09",53.3923,53.6867,53.22,53.6149,1746000],["2011-02-10",53.4497,53.6005,53.0907,53.5287,1938600],["2011-02-11",53.1769,53.8949,53.1769,53.8806,1678200],["2011-02-14",53.8877,53.9308,53.5072,53.6077,1220000],["2011-02-15",53.3851,53.5216,53.22,53.3708,1460200],["2011-02-16",53.5,53.9236,53.421,53.8231,1435000],["2011-02-17",53.3349,53.859,53.1769,53.7369,1360100],["2011-02-18",53.7226,54.1965,53.3492,54.1606,2130900],["2011-02-22",53.9308,54.1463,53.0189,53.0549,2115700],["2011-02-23",52.9902,52.9902,51.9922,52.3009,2783600],["2011-02-24",52.265,52.7963,51.9132,52.4014,1848000],["2011-02-25",52.5953,53.1554,52.5881,52.8251,1818100],["2011-02-28",53.0836,53.8159,53.0261,53.7011,3306600],["2011-03-01",53.9308,54.1319,52.7246,52.861,3507200],["2011-03-02",52.7748,52.9686,50.8792,51.5254,6197500],["2011-03-03",51.8773,52.1286,51.4249,52.0496,2985400],["2011-03-04",52.0568,52.3153,51.8485,52.2794,2678000],["2011-03-07",52.4086,52.4086,51.7193,51.8342,3105000],["2011-03-08",51.7624,53.1769,51.7624,52.861,2615800],["2011-03-09",52.7604,53.3133,52.4732,53.2487,1926400],["2011-03-10",52.782,53.2631,52.502,52.6886,2372300],["2011-03-11",52.4804,52.861,52.0855,52.0927,2068600],["2011-03-14",51.8773,52.0352,51.3675,51.5829,2217400],["2011-03-15",50.8074,51.6762,50.7356,51.3818,2542200],["2011-03-16",51.0803,51.1162,49.9314,50.0894,3980200],["2011-03-17",50.592,50.9726,50.3192,50.592,2346600],["2011-03-18",51.0013,51.1449,50.3694,50.7356,4766800],["2011-03-21",51.0587,51.1162,50.5274,51.0085,2553200],["2011-03-22",51.0228,51.6188,50.9223,51.3747,1929300],["2011-03-23",51.3316,51.3675,50.5489,50.9223,2494900],["2011-03-24",51.1162,51.9347,51.0515,51.7767,2118700],["2011-03-25",51.8701,51.9634,51.2741,51.31,2122100],["2011-03-28",51.3316,51.5613,50.9726,51.1664,1328200],["2011-03-29",51.1521,51.6619,50.8218,51.626,1334600],["2011-03-30",51.8916,52.4014,51.8916,52.2794,1769700],["2011-03-31",52.0999,52.7461,51.7552,52.6456,2323500],["2011-04-01",52.5307,53.3708,52.5163,53.3133,2474600],["2011-04-04",53.579,53.7657,53.0907,53.2559,1287100],["2011-04-05",53.3851,54.4406,53.3851,53.8016,3386300],["2011-04-06",54.0744,54.5268,53.6723,53.8447,1980700],["2011-04-07",54.8355,56.3362,54.814,55.8767,5923000],["2011-04-08",55.4099,55.4961,54.7206,54.8643,2933400],["2011-04-11",54.6848,55.015,54.3329,54.7135,2423900],["2011-04-12",54.3904,55.173,54.3832,54.893,2108000],["2011-04-13",55.1012,55.1012,54.5411,54.8643,1285900],["2011-04-14",54.5411,54.9073,54.3257,54.814,1590700],["2011-04-15",54.814,55.3094,54.7422,55.2663,2137000],["2011-04-18",54.5699,55.331,54.5699,55.2161,1641500],["2011-04-19",55.3453,55.3956,54.9001,55.0797,1794500],["2011-04-20",55.6541,56.487,55.5751,56.408,2477700],["2011-04-21",56.4726,56.6952,56.0418,56.6306,1790700],["2011-04-25",56.4655,56.6306,56.2644,56.4798,1610300],["2011-04-26",56.6808,57.4419,56.2572,57.284,2800000],["2011-04-27",57.6645,58.3682,57.564,58.2318,3069400],["2011-04-28",58.1097,58.519,58.0595,58.4903,2500000],["2011-04-29",58.2892,58.5118,57.8297,58.081,6513700],["2011-05-02",58.3108,58.361,57.844,58.1887,2154800],["2011-05-03",58.1026,58.2749,57.5353,57.8082,2700000],["2011-05-04",57.6358,58.1026,57.521,57.5425,2187700],["2011-05-05",57.4779,58.1026,56.9896,57.1619,3300000],["2011-05-06",57.7579,58.0307,57.4922,57.7651,2214700],["2011-05-09",57.7794,58.519,57.6789,58.4472,1519700],["2011-05-10",58.6483,59.3806,58.5549,59.0432,2069300],["2011-05-11",59.072,59.2448,58.4671,58.8343,1600000],["2011-05-12",58.8559,60.0586,58.6831,60.0009,2500000],["2011-05-13",59.9649,60.1954,59.4608,59.5689,2215700],["2011-05-16",59.4464,59.5184,59.1224,59.2736,1768100],["2011-05-17",59.1728,59.6841,59.0864,59.5616,1538300],["2011-05-18",59.504,60.0369,59.0863,59.9433,1630900],["2011-05-19",60.0154,60.4186,59.8425,60.3898,1137300],["2011-05-20",60.325,60.4546,59.2736,60.0585,2223400],["2011-05-23",59.4968,59.9721,59.252,59.5112,2400000],["2011-05-24",59.7489,59.7489,58.5247,58.5823,3623100],["2011-05-25",57.8478,58.1646,56.9908,57.8406,5232000],["2011-05-26",57.6533,58.2726,57.3293,58.1934,2353600],["2011-05-27",58.2798,58.9135,58.1934,58.7119,1736000],["2011-05-31",59.0072,59.4104,58.8055,59.396,2230300],["2011-06-01",59.2952,59.4176,57.7109,57.7613,2708800],["2011-06-02",58.2078,58.2294,56.8684,56.89,4003400],["2011-06-03",56.6019,56.782,55.997,56.033,3377400],["2011-06-06",55.8458,56.2779,55.673,55.9466,2496700],["2011-06-07",56.2275,56.854,56.0475,56.4291,2467000],["2011-06-08",56.4363,57.3653,56.3499,56.8396,2517700],["2011-06-09",56.89,57.3941,56.6307,56.9116,1843700],["2011-06-10",56.962,57.0916,56.3355,56.3859,2121900],["2011-06-13",56.2995,56.9044,56.2059,56.4939,1381100],["2011-06-14",56.9908,57.1924,56.746,57.0628,1746900],["2011-06-15",56.5659,56.8612,55.9826,56.1195,1765800],["2011-06-16",56.0834,56.8252,55.9898,56.7819,2191800],["2011-06-17",57.5957,58.0854,57.0556,57.3437,4217400],["2011-06-20",57.4012,58.5462,57.3508,58.5102,2178600],["2011-06-21",58.6111,58.6471,57.999,58.6111,2242000],["2011-06-22",58.4023,58.5895,57.9702,57.9846,1545700],["2011-06-23",57.4301,58.035,57.1204,57.8981,2315900],["2011-06-24",58.4238,58.4238,56.9836,56.9836,2462600],["2011-06-27",56.854,57.6533,56.8324,57.5021,1841200],["2011-06-28",57.6029,57.7325,57.3437,57.6029,1786600],["2011-06-29",57.7541,58.0998,57.5237,57.6317,2262000],["2011-06-30",57.8045,58.5751,57.5957,58.5031,2410500],["2011-07-01",58.6903,58.8343,58.359,58.7191,2087500],["2011-07-05",58.8271,59.0144,58.3086,58.5391,1860800],["2011-07-06",58.5967,59.7273,58.5967,59.5112,2155600],["2011-07-07",59.9145,60.0945,58.7695,59.0936,3197400],["2011-07-08",58.7551,59.0503,58.2654,58.6254,1992300],["2011-07-11",58.0998,58.3879,57.927,58.0998,1590300],["2011-07-12",58.251,58.8775,58.0781,58.1214,1725100],["2011-07-13",58.323,58.7335,57.8333,58.215,1448500],["2011-07-14",58.2366,58.6687,57.7037,57.8477,1558500],["2011-07-15",57.8693,58.0206,57.178,57.5093,2212200],["2011-07-18",57.2716,57.4733,56.7531,56.9692,1486900],["2011-07-19",57.4373,58.2942,57.3941,58.1934,1839400],["2011-07-20",58.2006,58.2438,57.5021,58.107,1562400],["2011-07-21",58.2366,59.1368,58.0926,58.7047,1729600],["2011-07-22",58.8127,58.9279,58.4382,58.8127,991500],["2011-07-25",58.4743,58.7551,58.3735,58.4455,1174200],["2011-07-26",58.3014,58.7407,57.9126,58.0062,1127100],["2011-07-27",57.6533,57.8189,56.4075,56.4507,2309200],["2011-07-28",56.4507,57.1204,56.3499,56.4075,1985600],["2011-07-29",55.8098,56.8324,55.5866,56.3499,2434000],["2011-08-01",57.1204,57.142,55.4929,55.961,2554400],["2011-08-02",55.6658,55.9898,54.564,54.6072,3445100],["2011-08-03",54.8528,55.8425,54.2604,55.6836,3809400],["2011-08-04",54.9828,56.5504,54.7589,55.2718,5799000],["2011-08-05",55.9509,56.0087,54.022,55.438,3586500],["2011-08-08",54.6144,55.2429,50.9012,51.0168,8417500],["2011-08-09",51.7392,53.9353,51.0818,53.9353,5714800],["2011-08-10",52.7144,52.8372,50.7278,50.8506,4918600],["2011-08-11",51.0023,53.0179,50.7928,52.4544,4324100],["2011-08-12",52.7506,53.0323,51.797,52.5844,3012700],["2011-08-15",52.8589,53.5163,52.505,53.5163,2615200],["2011-08-16",53.408,54.6216,53.0034,54.2821,2847500],["2011-08-17",54.6289,55.9147,54.4194,54.9901,3584500],["2011-08-18",53.8342,54.4555,52.346,53.7186,4974400],["2011-08-19",53.0251,54.5349,53.0251,53.7186,3734400],["2011-08-22",54.8817,54.8961,53.2635,53.762,2455700],["2011-08-23",53.8848,55.503,53.5741,55.0623,3399300],["2011-08-24",55.0623,56.0087,54.7228,55.9798,2488100],["2011-08-25",56.182,56.7238,54.7372,54.8022,2077600],["2011-08-26",54.7444,56.1098,54.2171,55.7775,2177700],["2011-08-29",56.247,56.4276,55.9003,56.1965,2613600],["2011-08-30",56.0592,56.7383,55.7847,56.3988,2241100],["2011-08-31",56.5216,57.0995,56.3626,56.7383,2693400],["2011-09-01",57.0562,58.4504,56.9117,57.4174,3998300],["2011-09-02",56.5144,57.5619,56.406,56.7528,2459300],["2011-09-06",55.6475,56.7311,55.3296,56.6372,2242600],["2011-09-07",57.2657,58.2337,56.9839,58.2337,2038400],["2011-09-08",58.0025,58.855,57.9158,58.3421,2340900],["2011-09-09",57.7569,57.8508,56.7094,56.9984,2494400],["2011-09-12",56.3699,57.7063,56.3626,57.5907,2215800],["2011-09-13",57.8436,58.3637,57.2873,58.3059,2353600],["2011-09-14",58.4721,59.6135,57.7424,59.1656,2738300],["2011-09-15",59.8808,60.1698,59.3101,59.9675,2440300],["2011-09-16",60.1481,61.3762,59.9313,60.856,4399100],["2011-09-19",60.3504,61.6507,60.2637,61.4268,2567700],["2011-09-20",61.5135,62.3731,61.1884,61.4557,3318300],["2011-09-21",61.4557,62.2575,60.9644,60.9933,2639000],["2011-09-22",59.7652,60.5237,59.0428,60.0903,4549800],["2011-09-23",59.7436,60.6105,59.5774,60.2276,2827400],["2011-09-26",60.5382,61.2245,60.2203,61.0078,3125000],["2011-09-27",61.8457,62.0841,60.6465,60.921,2494200],["2011-09-28",61.1089,61.6218,60.5165,60.531,2141000],["2011-09-29",61.3906,61.6001,59.2306,59.9458,2434200],["2011-09-30",59.5123,60.4515,59.2523,59.3317,2764100],["2011-10-03",59.0356,60.1192,58.6455,58.9705,3235000],["2011-10-04",58.277,59.0789,56.7889,58.985,4717800],["2011-10-05",58.5082,59.0789,56.7961,57.9736,5043100],["2011-10-06",57.6558,57.793,56.6444,57.2151,4214800],["2011-10-07",57.2946,57.5691,56.8683,57.0851,3353600],["2011-10-10",57.793,58.7466,57.6847,58.6816,2324400],["2011-10-11",58.501,58.5588,57.9736,58.4432,1983800],["2011-10-12",58.8839,59.5991,58.6671,58.8188,2454000],["2011-10-13",58.8333,59.2017,58.7177,58.9994,1839100],["2011-10-14",59.2884,59.823,58.6527,59.0717,2227700],["2011-10-17",58.9272,59.6207,58.9055,59.4979,2278000],["2011-10-18",59.4907,61.4051,59.3751,61.0944,3544500],["2011-10-19",60.9644,61.3979,60.8055,60.9572,2704000],["2011-10-20",60.9572,61.658,60.5238,60.8705,2419600],["2011-10-21",61.2389,61.6218,60.9138,61.6218,2957200],["2011-10-24",61.2823,61.5351,60.7983,61.0294,3025600],["2011-10-25",60.2853,61.0439,59.9964,60.1264,2193000],["2011-10-26",60.2565,60.7766,59.3173,60.4876,2421100],["2011-10-27",61.4051,62.2286,60.726,61.564,3728300],["2011-10-28",61.1522,61.5351,60.8705,61.3545,1904900],["2011-10-31",61.08,61.6218,60.1409,60.1409,3073100],["2011-11-01",59.5051,60.856,59.2306,60.2131,2790400],["2011-11-02",60.7116,61.2389,60.3648,60.9933,2620900],["2011-11-03",60.6032,61.2317,59.8736,61.1884,2623300],["2011-11-04",61.0583,61.1739,60.3215,60.5454,2097100],["2011-11-07",60.4587,60.8922,60.112,60.7983,2055200],["2011-11-08",60.9576,61.6024,60.3781,61.5807,2499400],["2011-11-09",60.5447,60.8852,59.9651,60.4288,2850300],["2011-11-10",60.8707,60.9432,59.7333,59.9289,2502500],["2011-11-11",60.3853,60.6461,59.8999,60.1607,2500700],["2011-11-14",59.9434,60.849,59.9289,60.4578,1539500],["2011-11-15",60.4288,61.3851,60.2404,61.204,1724100],["2011-11-16",60.8128,61.117,60.0303,60.0883,2459300],["2011-11-17",59.8709,60.2549,58.8204,59.3928,2312000],["2011-11-18",59.4507,59.5811,59.0016,59.2044,2355900],["2011-11-21",58.8422,59.2696,58.5306,58.8929,1872400],["2011-11-22",58.8421,59.4869,58.719,59.2696,1635300],["2011-11-23",58.8929,59.1392,58.2553,58.5089,2183600],["2011-11-25",58.2119,59.1392,58.1756,58.5524,826800],["2011-11-28",59.9579,60.0013,59.2189,59.5739,2005400],["2011-11-29",59.8709,60.6099,59.4145,60.5012,1917300],["2011-11-30",61.53,62.1747,61.2184,61.798,3558500],["2011-12-01",61.5807,63.5223,61.5517,63.0948,3572400],["2011-12-02",63.5005,64.2468,62.7543,62.834,2616600],["2011-12-05",63.602,63.8918,62.7761,63.1745,1818900],["2011-12-06",63.4353,64.0439,62.9789,63.7976,2350500],["2011-12-07",63.5296,63.7397,62.4428,63.3702,2715800],["2011-12-08",61.4865,62.9934,60.8562,62.1313,4377800],["2011-12-09",61.3489,61.798,60.9504,61.1243,3893100],["2011-12-12",60.9287,61.2909,60.5085,60.9649,2535900],["2011-12-13",61.2909,61.3706,60.407,60.5881,2491200],["2011-12-14",60.5447,60.7982,59.9506,59.9506,1891000],["2011-12-15",60.2042,60.3708,59.7695,59.8202,1912000],["2011-12-16",60.1825,60.5882,59.6391,59.8202,3874600],["2011-12-19",59.9868,60.407,59.2986,59.4507,2236700],["2011-12-20",60.2404,60.791,60.0665,60.5954,2909500],["2011-12-21",60.5592,61.1533,60.1028,60.7041,2642200],["2011-12-22",60.82,60.8562,60.2694,60.6896,1677900],["2011-12-23",60.6316,61.3633,60.5157,61.3344,1043100],["2011-12-27",61.2185,61.3996,60.7548,61.2764,986700],["2011-12-28",61.2764,61.3344,60.878,60.9866,1142900],["2011-12-29",61.0011,61.146,60.5664,61.1025,1021300],["2011-12-30",60.9432,61.1025,60.3346,60.3636,1235500],["2012-01-03",61.0591,61.6387,60.9721,61.2909,2339500],["2012-01-04",61.3416,61.5445,60.8635,60.9069,2260200],["2012-01-05",60.5447,60.5954,59.4797,60.3201,3590500],["2012-01-06",60.2549,60.2549,58.7697,58.777,3397400],["2012-01-09",58.2046,58.6828,57.0962,57.2411,4798300],["2012-01-10",57.5019,57.7555,57.328,57.3425,3647500],["2012-01-11",57.4657,58.0742,57.2193,57.9511,2415500],["2012-01-12",58.0959,58.2988,57.7917,57.9221,2502900],["2012-01-13",57.8641,58.5307,57.4439,58.4002,2658200],["2012-01-17",58.8567,59.2261,58.4002,58.9871,2747800],["2012-01-18",58.8929,59.2334,58.3857,59.2334,2418100],["2012-01-19",59.1899,59.2261,58.7625,58.8349,1994100],["2012-01-20",58.9001,59.1754,58.6031,58.9798,2304400],["2012-01-23",58.9001,59.4072,58.8421,59.1464,1916800],["2012-01-24",58.8711,59.3203,58.7914,59.2116,1642900],["2012-01-25",58.9653,59.9869,58.8494,59.9289,2558300],["2012-01-26",60.0086,60.1897,59.2624,59.4507,1952500],["2012-01-27",59.5014,59.726,58.9581,59.132,2312100],["2012-01-30",58.8277,59.1682,58.6828,59.0016,1973300],["2012-01-31",59.2406,59.6246,58.7697,59.6029,1844900],["2012-02-01",60.0738,60.8128,59.9724,60.2911,3036300],["2012-02-02",60.6823,62.2255,60.6823,61.9502,4697900],["2012-02-03",62.3849,62.4356,61.559,61.8415,2347900],["2012-02-06",61.3416,61.7256,61.3271,61.6097,1379000],["2012-02-07",61.3344,61.5807,61.1315,61.2619,1574900],["2012-02-08",61.3564,61.4581,60.9205,61.2329,1662600],["2012-02-09",61.2256,61.4654,61.0803,61.4145,1317300],["2012-02-10",61.1166,61.2547,60.7969,61.1747,1689300],["2012-02-13",61.429,61.4726,60.4772,60.935,1556200],["2012-02-14",60.6444,61.1021,60.5208,61.1021,1186000],["2012-02-15",61.3782,61.4072,60.332,60.4773,1570300],["2012-02-16",60.6734,61.0657,60.6734,61.0657,1771900],["2012-02-17",60.9858,61.4,60.8841,61.3709,1966300],["2012-02-21",61.4654,61.5308,60.7752,61.2183,2345800],["2012-02-22",61.2837,61.567,60.826,61.2546,1955300],["2012-02-23",61.2547,61.7269,60.8841,61.5889,1996900],["2012-02-24",61.7487,61.7487,61.0657,61.32,1262000],["2012-02-27",61.1529,61.9376,61.0367,61.8213,2344500],["2012-02-28",61.7777,62.3808,61.4508,61.9521,3529700],["2012-02-29",62.6205,63.3543,62.2863,62.5261,5345100],["2012-03-01",62.8749,63.0565,62.2573,62.5988,3051100],["2012-03-02",62.2718,62.7005,62.2718,62.6496,1956300],["2012-03-05",62.4825,63.6958,62.359,63.6668,3040500],["2012-03-06",63.289,63.8993,63.1727,63.6305,3181300],["2012-03-07",63.8629,63.8847,63.3543,63.8557,2173900],["2012-03-08",63.9429,64.2989,63.8193,64.1535,1614200],["2012-03-09",64.2771,65.0399,64.2117,64.9092,1724100],["2012-03-12",64.8656,65.1853,64.7057,64.9746,1354700],["2012-03-13",65.2288,65.3887,64.8728,65.3741,1735400],["2012-03-14",65.0036,66.0861,64.9963,66.0425,2066800],["2012-03-15",65.9844,66.5511,65.5848,66.4494,1834300],["2012-03-16",66.3041,66.4785,65.5776,65.7084,3556600],["2012-03-19",65.9336,65.9408,65.0835,65.4032,1608300],["2012-03-20",65.316,65.7447,65.0835,65.5776,1500400],["2012-03-21",65.6502,66.0789,65.5412,65.8536,1693900],["2012-03-22",65.5703,66.1806,65.425,65.7519,1499300],["2012-03-23",65.7447,65.8464,65.2652,65.5849,1601400],["2012-03-26",65.8464,66.5002,65.6647,66.493,1884800],["2012-03-27",66.5003,66.6819,66.0934,66.3186,1310700],["2012-03-28",66.2896,66.4712,65.4831,65.8391,1609000],["2012-03-29",65.5049,65.9118,64.9019,65.2724,2245600],["2012-03-30",65.4177,66.2242,65.3959,65.9699,2556600],["2012-04-02",66.0716,66.9144,65.9917,66.7255,2705100],["2012-04-03",66.4422,66.6674,65.3959,65.672,2823000],["2012-04-04",65.4904,65.7519,64.6403,64.6912,2529400],["2012-04-05",63.5069,64.5677,63.4997,64.4079,2752600],["2012-04-09",63.7031,64.0373,63.2308,63.8484,1817700],["2012-04-10",63.6014,63.6377,62.7513,63.1291,2812100],["2012-04-11",63.5723,63.6377,63.2526,63.4415,1912600],["2012-04-12",63.5796,63.6159,63.1727,63.3398,2509800],["2012-04-13",63.1437,63.3108,62.5043,62.715,2737800],["2012-04-16",62.962,63.2962,62.7005,63.1219,1956700],["2012-04-17",63.3326,63.8339,63.3108,63.6958,1732900],["2012-04-18",63.427,64.2916,63.3471,63.9865,1620100],["2012-04-19",63.892,63.892,62.9838,63.2962,1762800],["2012-04-20",63.4852,63.9865,63.398,63.6305,2203100],["2012-04-23",63.3689,63.427,62.7659,62.933,1712500],["2012-04-24",63.071,63.3544,62.6424,62.7949,1796800],["2012-04-25",63.0419,63.536,62.8603,63.4125,2301900],["2012-04-26",63.398,64.2698,63.2091,63.9937,2443100],["2012-04-27",64.2189,64.822,64.0373,64.4369,1597500],["2012-04-30",64.4442,64.6621,64.03,64.0664,1790700],["2012-05-01",63.1437,63.9356,62.7586,63.1873,2970500],["2012-05-02",63.1291,63.1727,62.6569,62.9475,2432800],["2012-05-03",62.3808,62.4389,60.9858,61.2038,4696600],["2012-05-04",61.182,61.3418,60.5353,60.5862,2796800],["2012-05-07",60.579,60.8405,60.3029,60.4119,2042900],["2012-05-08",60.3174,60.5354,59.5618,60.0413,2609500],["2012-05-09",59.7362,60.3755,59.649,60.0268,2416000],["2012-05-10",60.5935,61.291,60.3828,60.9422,2600000],["2012-05-11",60.9132,61.7923,60.8115,61.4654,2863800],["2012-05-14",61.2183,61.5525,60.8551,61.2474,1656500],["2012-05-15",61.1021,61.8577,61.0875,61.4508,2165200],["2012-05-16",61.6688,61.9449,61.4436,61.6906,2149600],["2012-05-17",61.6543,61.9085,60.6444,60.6444,2022500],["2012-05-18",60.8115,61.1675,60.0559,60.2593,3152700],["2012-05-21",60.4409,60.9422,60.1213,60.8333,1598800],["2012-05-22",60.6444,61.2183,60.3102,60.579,2244800],["2012-05-23",60.4878,60.7648,59.963,60.7284,2915900],["2012-05-24",61.4136,62.1571,60.8523,61.5813,3558300],["2012-05-25",61.8874,62.0114,61.2314,61.5813,2379600],["2012-05-29",62.0405,63.185,62.0186,63.1558,3151400],["2012-05-30",62.6164,63.0027,62.5216,62.5508,3111900],["2012-05-31",62.3904,63.4546,62.3831,62.9735,3564700],["2012-06-01",62.6893,62.8059,62.0842,62.3175,3096100],["2012-06-04",62.2811,63.1267,62.2301,63.0975,2404300],["2012-06-05",62.9007,63.389,62.4997,63.2505,2143800],["2012-06-06",63.4109,64.0232,63.3307,63.9868,2187100],["2012-06-07",64.1836,64.6574,64.1107,64.2419,1909700],["2012-06-08",64.1544,65.0219,63.9285,64.6866,1888800],["2012-06-11",64.9198,64.9854,64.0305,64.0816,1569500],["2012-06-12",64.3221,64.5553,63.841,64.5116,1822500],["2012-06-13",64.2273,64.446,63.6004,63.7316,1405000],["2012-06-14",64.0378,65.6633,64.0086,65.4811,3117300],["2012-06-15",65.8602,66.8005,65.6706,66.6547,3911800],["2012-06-18",66.6037,67.1285,66.3413,67.0848,1570900],["2012-06-19",67.0119,67.5513,66.6547,66.9609,1821400],["2012-06-20",66.8297,67.0119,66.2392,66.6912,1929900],["2012-06-21",66.6985,67.3181,65.8092,65.8966,2631700],["2012-06-22",66.1809,66.5454,65.9112,66.283,1539800],["2012-06-25",66.1517,66.5162,65.8893,66.2392,1592600],["2012-06-26",66.4433,66.9098,66.1153,66.8369,2600100],["2012-06-27",67.0484,67.216,66.334,66.5673,2087600],["2012-06-28",66.21,67.7919,65.5394,67.7335,4408300],["2012-06-29",68.1636,69.3299,68.1053,69.2498,3438000],["2012-07-02",69.2498,69.6507,68.6885,68.8124,2279300],["2012-07-03",68.8926,68.9728,68.5937,68.827,1120600],["2012-07-05",68.1272,68.9072,68.1127,68.5209,1902200],["2012-07-06",68.5646,69.0311,68.1272,68.2876,1722000],["2012-07-09",68.5209,68.7687,67.9231,68.499,1511300],["2012-07-10",68.8634,69.0675,68.2657,68.375,1867600],["2012-07-11",68.4333,69.0457,68.3386,68.8853,2074100],["2012-07-12",68.5864,68.6957,67.872,68.5354,1895200],["2012-07-13",68.601,69.2279,68.3313,69.1113,1510000],["2012-07-16",68.9145,69.5122,68.5937,69.3591,1313900],["2012-07-17",69.4685,70.2339,69.1842,70.0225,1767900],["2012-07-18",69.7455,70.2922,69.6288,69.9496,1788400],["2012-07-19",69.9933,70.2557,69.3008,69.9423,1602300],["2012-07-20",69.8329,70.2703,69.3154,69.6944,2024400],["2012-07-23",69.33,69.33,68.4261,68.8051,1546900],["2012-07-24",68.8999,68.8999,68.1053,68.5791,1278300],["2012-07-25",68.6593,68.703,67.9376,68.3386,1462300],["2012-07-26",69.2133,70.0735,69.1477,69.9131,1562100],["2012-07-27",70.088,71.2616,70.0297,70.7878,1564700],["2012-07-30",70.7878,70.9264,70.0808,70.314,1838100],["2012-07-31",70.0808,70.4015,69.658,70.1099,1361900],["2012-08-01",70.2922,70.8316,69.709,69.935,2839100],["2012-08-02",69.6872,70.2266,69.2498,69.76,1373500],["2012-08-03",70.7077,70.9847,70.4963,70.8608,1371600],["2012-08-06",70.8389,70.8534,70.2849,70.3432,1071400],["2012-08-07",70.5036,70.6566,69.7965,69.8329,1705400],["2012-08-08",70.1363,70.436,69.7708,69.9097,1369700],["2012-08-09",70.0486,70.1071,69.4857,69.7196,1007000],["2012-08-10",69.4637,69.7635,69.0909,69.6684,1214900],["2012-08-13",69.5076,69.9097,69.3322,69.9097,830500],["2012-08-14",70.1802,70.1802,69.7196,69.9389,1187400],["2012-08-15",70.0632,70.8308,69.822,70.5238,1082300],["2012-08-16",70.3483,70.6261,69.9609,70.5311,1638100],["2012-08-17",70.7577,70.7943,70.0778,70.2825,1520600],["2012-08-20",70.1802,70.2679,69.917,70.1948,684400],["2012-08-21",70.1436,70.2752,69.5661,69.6611,1256200],["2012-08-22",69.6904,70.1656,69.4857,69.8366,842300],["2012-08-23",69.5807,69.8073,69.2225,69.2591,1155700],["2012-08-24",69.2152,70.4799,69.0032,70.3629,1257400],["2012-08-27",70.2898,70.8016,70.0559,70.648,1112100],["2012-08-28",70.4141,71.0062,70.3337,70.5969,908000],["2012-08-29",69.8877,71.1086,69.8877,70.9916,1494700],["2012-08-30",71.3206,72.4172,70.5822,72.0736,2426400],["2012-08-31",72.578,72.578,71.4303,71.5472,1692600],["2012-09-04",71.4887,72.0882,70.9624,71.7519,1184800],["2012-09-05",71.825,71.9932,71.4741,71.8031,1156500],["2012-09-06",72.1686,73.097,72.1686,73.0897,1462500],["2012-09-07",73.1044,73.1044,72.4976,72.8997,937600],["2012-09-10",72.7315,73.6234,72.6218,73.4333,1288500],["2012-09-11",73.3748,73.4991,72.7096,72.7534,1626900],["2012-09-12",73.097,73.8061,72.7388,73.755,1770600],["2012-09-13",73.6818,75.217,73.4991,75.1147,1901900],["2012-09-14",75.0635,75.2097,74.5299,74.698,3195300],["2012-09-17",74.6395,75.1367,74.5518,74.7492,1306900],["2012-09-18",74.7126,74.7199,74.3471,74.5591,1464100],["2012-09-19",74.8588,74.8735,74.3544,74.4787,1664000],["2012-09-20",74.2594,75.0636,74.2009,75.0343,1356100],["2012-09-21",75.122,75.6703,74.6249,74.8296,3328600],["2012-09-24",75.1147,75.2609,74.7273,75.0124,1223800],["2012-09-25",74.9173,75.3779,74.1497,74.157,1790400],["2012-09-26",74.4641,75.1293,73.8061,73.8354,1635200],["2012-09-27",73.8792,74.3471,73.1994,73.3236,1821100],["2012-09-28",73.2652,73.4406,72.9216,73.2213,1788700],["2012-10-01",73.5649,74.4714,73.3164,73.4772,1873600],["2012-10-02",73.7331,74.1059,72.6146,72.7315,2050700],["2012-10-03",72.5561,73.0751,72.1905,72.8266,2787900],["2012-10-04",73.1044,74.3398,73.0751,74.1863,2051800],["2012-10-05",74.4202,74.8589,74.2302,74.4129,1192300],["2012-10-08",74.2667,74.3983,73.8793,74.0913,813100],["2012-10-09",74.0912,74.3983,72.7827,72.8412,1606500],["2012-10-10",74.8588,76.3429,74.0547,74.2448,5739800],["2012-10-11",74.4422,74.5664,71.8616,71.8762,4753200],["2012-10-12",71.6861,71.9931,70.3117,71.3133,7552500],["2012-10-15",71.6934,71.7373,70.5018,70.553,4005200],["2012-10-16",70.8893,71.2914,70.553,70.9112,3788300],["2012-10-17",71.0209,71.1744,70.0194,70.7504,4113700],["2012-10-18",70.8162,71.1744,70.3629,70.4214,2804300],["2012-10-19",70.2533,70.3483,69.0544,69.2883,3859900],["2012-10-22",69.2152,69.6831,68.8131,69.4491,3097700],["2012-10-23",69.0617,70.0413,68.6011,69.5807,3357400],["2012-10-24",69.4784,70.3629,69.0836,69.9024,4327600],["2012-10-25",70.1802,70.6407,70.012,70.6334,2734800],["2012-10-26",70.4872,71.2914,70.2679,70.8674,2998900],["2012-10-31",71.5618,72.2125,71.2036,71.9566,3534300],["2012-11-01",72.0736,72.2271,71.0062,71.0062,2941200],["2012-11-02",71.5326,71.73,70.2094,70.2679,2025500],["2012-11-05",70.0047,71.4961,69.7781,71.4449,2199500],["2012-11-06",71.6277,72.8119,71.5838,72.2198,2410300],["2012-11-07",71.5911,71.73,70.224,71.1305,2620100],["2012-11-08",70.882,71.2329,69.2591,69.2591,2906000],["2012-11-09",69.0909,70.3264,69.0324,69.7854,2542800],["2012-11-12",69.7562,70.2971,69.5149,70.1656,1632800],["2012-11-13",69.7854,70.6407,69.6319,69.9536,2328400],["2012-11-14",70.0892,70.3605,69.0335,69.2607,3587500],["2012-11-15",68.9162,70.2945,68.5569,70.1625,2445500],["2012-11-16",70.0305,70.5511,69.3853,70.1552,3105400],["2012-11-19",70.881,70.9909,69.9205,70.8003,2877500],["2012-11-20",70.9616,71.2036,70.5291,71.2036,1783200],["2012-11-21",71.2769,71.4089,70.727,70.925,1045500],["2012-11-23",71.1156,71.7974,70.793,71.7901,671900],["2012-11-26",71.3795,71.5042,70.2578,70.5731,1531200],["2012-11-27",70.6024,71.3575,70.2138,70.7564,2428000],["2012-11-28",73.6376,75.2359,73.3151,75.2066,10407800],["2012-11-29",75.5731,75.6685,74.4588,74.6934,6360500],["2012-11-30",75.1333,76.6142,74.5321,76.189,4951400],["2012-12-03",76.8488,76.8488,76.1743,76.6802,4268800],["2012-12-04",76.6509,76.9222,76.2623,76.5409,3850200],["2012-12-05",76.6582,77.6919,76.4676,77.6773,8470800],["2012-12-06",77.2769,78.2111,76.9943,77.3005,5057500],["2012-12-07",77.6223,77.7244,77.065,77.3711,3093800],["2012-12-10",77.638,77.9285,77.3633,77.6773,2317000],["2012-12-11",77.7165,78.2268,76.9865,77.1749,4021200],["2012-12-12",77.7323,78.0227,76.3428,76.7117,5390300],["2012-12-13",76.9708,77.6145,76.4134,76.8138,2715100],["2012-12-14",76.1465,76.9001,76.0287,76.0837,2160800],["2012-12-17",76.1544,77.638,76.1465,77.5438,2847800],["2012-12-18",77.638,78.4702,77.4339,78.3917,2900500],["2012-12-19",78.1012,78.6742,77.4339,77.4653,3153300],["2012-12-20",77.8892,78.0541,77.0414,77.8735,1964100],["2012-12-21",77.2691,78.1483,76.6489,78.1012,4167700],["2012-12-24",77.8107,78.4544,77.5438,78.0619,933700],["2012-12-26",77.9206,78.266,77.0257,77.4653,1456300],["2012-12-27",77.3397,77.4967,76.2486,76.8687,2057400],["2012-12-28",76.2799,76.8452,76.0994,76.1229,1651300],["2012-12-31",76.0288,77.6616,75.7619,77.5046,2412700],["2013-01-02",78.9726,79.6398,78.6664,79.6398,3153800],["2013-01-03",80.1579,80.8723,79.8832,80.4562,3872400],["2013-01-04",80.5033,80.786,79.7183,80.1972,1989000],["2013-01-07",79.3572,79.8597,79.2081,79.577,1663900],["2013-01-08",79.2866,79.9067,79.0746,79.4279,2189900],["2013-01-09",79.3101,79.6791,79.0903,79.4671,1834400],["2013-01-10",79.5613,79.6791,78.6036,79.0825,2328500],["2013-01-11",79.2866,79.6712,78.5565,78.7214,2206300],["2013-01-14",78.7685,79.9931,78.2661,78.7921,2155100],["2013-01-15",78.3838,79.6948,78.3524,79.4043,1725200],["2013-01-16",79.0746,79.7654,79.0118,79.7026,1201700],["2013-01-17",79.734,79.8753,79.2552,79.2552,2095400],["2013-01-18",79.208,79.6398,78.9882,79.4435,2341600],["2013-01-22",79.6241,80.205,79.42,80.1893,2004500],["2013-01-23",80.3071,80.6604,79.891,80.1658,1442800],["2013-01-24",80.3777,81.2726,80.2992,80.7702,1515400],["2013-01-25",80.8252,80.9587,80.0795,80.3542,1612800],["2013-01-28",80.5583,80.6604,80.0716,80.4562,1631700],["2013-01-29",80.1893,81.2726,80.1501,81.1392,2073100],["2013-01-30",80.8566,80.943,80.3071,80.4876,1939800],["2013-01-31",80.4641,80.9744,80.158,80.3385,1656300],["2013-02-01",80.7702,81.9164,80.5347,81.7594,2316000],["2013-02-04",81.728,81.728,80.3385,80.4484,1728600],["2013-02-05",80.6603,81.6181,80.2914,81.1,1842400],["2013-02-06",80.9779,81.2219,79.4509,80.0491,3192000],["2013-02-07",80.1043,80.5293,79.6556,80.1672,3007300],["2013-02-08",80.5844,81.0409,80.1357,80.9071,1726400],["2013-02-11",80.9701,81.0252,80.0964,80.2774,1457400],["2013-02-12",80.4506,80.4663,79.9153,80.0964,1203200],["2013-02-13",80.2695,80.5765,79.4588,79.994,1224400],["2013-02-14",79.5297,80.3325,79.5061,80.301,2211200],["2013-02-15",80.12,81.1748,79.5218,80.4191,4239800],["2013-02-19",80.5607,80.6001,79.8681,80.2066,1894200],["2013-02-20",80.4269,80.7811,79.5375,79.5611,1915100],["2013-02-21",79.632,79.8288,78.9157,79.2542,2730500],["2013-02-22",79.5533,79.7343,78.8921,79.6241,1576200],["2013-02-25",80.0019,80.3876,78.7583,78.7819,1644000],["2013-02-26",78.7898,79.3093,78.168,78.2782,2915100],["2013-02-27",78.4514,79.9233,77.8846,79.2857,2511000],["2013-02-28",79.5533,80.5765,79.3329,79.7265,2213200],["2013-03-01",79.3565,80.0098,78.9157,79.8288,1790100],["2013-03-04",79.7029,81.4345,79.6241,81.4109,1942000],["2013-03-05",81.6076,81.765,80.8756,81.1905,1611700],["2013-03-06",81.1905,81.4581,80.5686,80.7261,1254400],["2013-03-07",81.5053,81.8438,80.2066,80.2617,2603300],["2013-03-08",80.7418,81.2771,80.1751,81.1039,1549200],["2013-03-11",81.5053,81.6155,80.5608,80.6316,2120800],["2013-03-12",81.5525,83.0559,81.2771,81.6627,3795000],["2013-03-13",81.8516,82.0091,81.0016,81.403,2459100],["2013-03-14",81.2849,81.8831,81.0016,81.0016,2316700],["2013-03-15",80.7182,81.0645,79.8996,80.0885,4001800],["2013-03-18",79.7658,80.2932,79.5061,80.0334,2138000],["2013-03-19",80.1751,80.7103,79.6005,80.3798,2240300],["2013-03-20",80.6316,81.3558,80.5529,81.1354,2316400],["2013-03-21",80.9543,81.8359,80.8205,81.4817,2216900],["2013-03-22",81.4345,82.7411,81.4187,82.7332,2036100],["2013-03-25",82.7962,83.2527,82.3003,83.0166,2315300],["2013-03-26",83.1897,83.4416,82.993,83.4101,1452800],["2013-03-27",82.8355,84.0398,82.6781,83.9375,1971500],["2013-03-28",83.9532,84.2681,83.1268,83.5203,1672900],["2013-04-01",83.4337,83.8981,82.9457,83.2842,1005700],["2013-04-02",83.6463,84.8112,83.4574,84.7561,1831900],["2013-04-03",84.6144,84.8033,83.4338,83.7171,1833200],["2013-04-04",83.6384,84.1343,83.0087,83.7171,1575700],["2013-04-05",82.8828,83.4101,82.2137,83.2763,1678900],["2013-04-08",83.7879,84.2917,83.3314,84.2523,1077600],["2013-04-09",84.4176,84.4412,83.111,83.2684,1947300],["2013-04-10",83.2212,83.843,83.0638,83.237,1757200],["2013-04-11",83.3393,83.7486,82.7962,83.4416,2319400],["2013-04-12",83.5439,84.0556,83.1582,83.5361,1437700],["2013-04-15",83.0008,83.6069,81.9618,82.0248,1818400],["2013-04-16",82.4341,83.2684,82.2924,83.0795,2796500],["2013-04-17",82.4656,82.8434,82.1271,82.4656,1882600],["2013-04-18",82.4577,82.7411,81.3321,81.5525,1854300],["2013-04-19",81.2298,82.3711,81.2298,82.2137,2215600],["2013-04-22",82.198,83.2606,82.072,82.7726,2048400],["2013-04-23",83.2291,84.4963,83.0717,84.4176,1731100],["2013-04-24",84.5829,85.2834,84.457,84.8742,2234300],["2013-04-25",85.2834,86.0627,84.8505,85.8974,1848100],["2013-04-26",85.7163,86.3854,85.307,86.0076,2146700],["2013-04-29",86.0312,86.165,85.3779,85.5038,1728300],["2013-04-30",85.1024,85.4566,84.7561,85.3464,1561400],["2013-05-01",85.1103,85.795,84.9764,85.1811,1199400],["2013-05-02",85.1418,86.0233,84.7876,85.5511,1442900],["2013-05-03",86.5271,86.9049,85.803,86.3854,1407600],["2013-05-06",86.3539,86.779,85.8187,85.8659,1112700],["2013-05-07",85.8108,86.4091,85.5275,86.354,1617400],["2013-05-08",86.5035,86.779,86.1099,86.2752,863800],["2013-05-09",86.4877,86.7002,85.7006,85.9053,1306300],["2013-05-10",86.1178,86.7003,85.9289,86.5743,1239600],["2013-05-13",86.3382,86.8341,86.2673,86.5901,1246600],["2013-05-14",86.8104,87.936,86.4956,87.6763,1932800],["2013-05-15",87.5026,89.1523,87.3684,89.0497,1810600],["2013-05-16",88.8681,89.1917,87.7868,88.0157,1533600],["2013-05-17",88.5682,89.3417,88.1183,89.2312,1678300],["2013-05-20",89.2391,89.2943,88.3629,88.4182,1664300],["2013-05-21",88.7813,89.9495,88.5682,89.5706,1946000],["2013-05-22",89.4522,90.5493,89.1365,89.4917,2524300],["2013-05-23",88.9786,90.1389,88.284,89.3417,2225200],["2013-05-24",88.7813,90.5257,88.5998,90.2889,1769800],["2013-05-28",90.8493,91.3781,90.0047,90.6362,2693700],["2013-05-29",90.3994,90.4941,88.9865,89.1523,1834000],["2013-05-30",90.2021,91.1571,88.2998,88.3077,3459400],["2013-05-31",88.4972,88.9865,86.5318,86.5318,3537200],["2013-06-03",86.7607,87.6526,85.6951,87.5184,2341400],["2013-06-04",87.5026,88.2525,86.7449,87.3448,1855200],["2013-06-05",86.9185,87.2895,85.9398,86.1687,2018400],["2013-06-06",86.4607,87.7157,86.3344,87.6841,2186800],["2013-06-07",87.8025,88.3629,86.958,87.2816,2013400],["2013-06-10",87.5579,87.6368,86.5397,87.0685,1563900],["2013-06-11",86.6265,87.6131,86.4449,86.8396,1066300],["2013-06-12",87.4158,87.471,86.1213,86.3502,1320200],["2013-06-13",86.1687,87.7236,86.0503,87.5184,1230500],["2013-06-14",87.1159,88.1025,87.0843,87.6131,1318000],["2013-06-17",88.2051,88.7971,87.5658,88.1656,1441700],["2013-06-18",88.0393,88.5603,87.771,88.4734,1250200],["2013-06-19",88.584,88.8681,86.9343,86.9738,1458600],["2013-06-20",86.6107,86.6107,84.7558,84.8979,2211900],["2013-06-21",85.553,86.4923,85.1663,85.7583,3111500],["2013-06-24",84.819,87.2974,84.8032,86.5397,1832300],["2013-06-25",87.3605,87.3605,86.2239,87.0211,1607800],["2013-06-26",87.179,87.9841,86.9027,87.7552,1539200],["2013-06-27",88.063,88.6787,87.8026,87.9999,922200],["2013-06-28",87.7789,88.5761,87.2342,87.2737,1853600],["2013-07-01",88.0472,88.2524,87.0764,87.1632,1112700],["2013-07-02",87.3211,88.2998,87.179,87.4947,1279700],["2013-07-03",87.1632,87.842,86.8712,87.5421,752200],["2013-07-05",88.5919,88.6471,87.3842,88.213,1366700],["2013-07-08",88.6708,89.168,88.4577,88.8918,1525200],["2013-07-09",89.2627,89.6653,88.9944,89.468,1360800],["2013-07-10",89.5706,90.0126,89.4364,89.7048,1274300],["2013-07-11",90.644,91.5123,90.2494,91.4728,1549900],["2013-07-12",91.1413,92.2543,90.9282,91.9228,2233300],["2013-07-15",91.5596,91.7491,90.8651,91.4728,1156500],["2013-07-16",91.6938,92.1437,91.2045,91.978,1295200],["2013-07-17",92.3174,92.9015,91.8359,92.6647,1276900],["2013-07-18",92.6174,92.8226,91.8754,92.3963,1180700],["2013-07-19",92.8068,93.2488,92.0096,93.1935,1639200],["2013-07-22",93.7855,93.7934,92.862,93.1777,1158000],["2013-07-23",93.4303,94.046,93.3672,94.0065,1079600],["2013-07-24",93.9276,94.2354,92.5463,93.0593,1726900],["2013-07-25",92.42,92.8857,92.0806,92.7041,1352200],["2013-07-26",92.1674,92.349,91.1966,92.0096,1863100],["2013-07-29",91.9385,92.9015,91.7491,92.4595,1198100],["2013-07-30",93.012,93.383,92.1674,92.2937,1162500],["2013-07-31",92.7831,93.2172,92.3253,92.6805,1925200],["2013-08-01",93.1935,93.6118,92.862,93.4066,1255700],["2013-08-02",93.3751,94.3222,93.0751,94.2196,1503600],["2013-08-05",94.2827,94.8747,93.8802,94.7721,1336700],["2013-08-06",94.117,94.6537,93.9433,94.3222,1308500],["2013-08-07",94.2906,94.5834,93.7445,94.4409,1297600],["2013-08-08",93.428,94.1006,91.8611,92.8978,2372700],["2013-08-09",92.4784,92.787,91.2993,91.505,1676800],["2013-08-12",91.4733,91.964,91.0222,91.5841,1596800],["2013-08-13",92.0668,92.0748,90.8086,91.5208,1230300],["2013-08-14",91.1252,91.2043,89.8906,90.041,1656500],["2013-08-15",88.9963,89.2496,88.2446,88.4661,1656600],["2013-08-16",88.4503,89.0359,88.3554,88.5532,1651000],["2013-08-19",88.5532,89.3762,88.4741,88.6957,1259500],["2013-08-20",88.8223,89.6532,88.7115,89.2971,1448500],["2013-08-21",89.1309,89.3208,88.5136,88.6007,1329300],["2013-08-22",88.6719,89.0913,88.5532,88.8223,998500],["2013-08-23",89.0993,89.8115,88.3633,89.4791,1444900],["2013-08-26",89.4237,89.5187,88.5057,88.5295,1031500],["2013-08-27",88.023,88.5295,87.8647,88.3712,1415500],["2013-08-28",88.4108,88.4108,87.3345,87.4137,1648900],["2013-08-29",87.2791,88.5453,87.2,88.1496,1388000],["2013-08-30",88.4266,88.7827,87.9597,88.5295,1207700],["2013-09-03",89.2733,89.5266,88.2762,88.6165,1204600],["2013-09-04",88.6244,88.8539,88.118,88.2367,1397900],["2013-09-05",89.4237,91.0856,89.4237,90.7057,2564100],["2013-09-06",90.4525,91.0144,89.5187,90.4921,2232000],["2013-09-09",90.3496,91.3784,90.1597,91.2834,1262000],["2013-09-10",91.6791,93.0323,91.4259,92.8424,1665400],["2013-09-11",93.0402,94.4409,92.9848,94.3697,1808600],["2013-09-12",94.2193,94.433,93.2697,93.5309,1371000],["2013-09-13",93.7999,93.8316,92.5179,92.6129,1661000],["2013-09-16",93.6654,93.7445,92.5575,92.8661,1767100],["2013-09-17",92.8266,93.792,92.6604,93.3093,990900],["2013-09-18",93.1273,94.2193,92.5575,93.887,1858800],["2013-09-19",94.2273,94.5438,93.887,94.3302,1219500],["2013-09-20",94.4568,94.528,93.0719,93.333,2587100],["2013-09-23",92.6525,93.515,92.6287,93.0402,1762600],["2013-09-24",92.8424,93.4438,92.051,92.0668,1650000],["2013-09-25",92.1539,92.2489,91.0064,91.3309,2268800],["2013-09-26",91.7107,92.1776,91.1963,92.1143,1039100],["2013-09-27",91.4892,91.964,91.3388,91.5762,897500],["2013-09-30",91.0302,91.4496,90.8007,91.141,1829000],["2013-10-01",91.0935,91.141,90.7294,91.0064,1452200],["2013-10-02",90.7057,91.0776,90.4683,90.864,1640200],["2013-10-03",90.4841,91.1172,90.1359,90.5474,1608000],["2013-10-04",90.3575,90.9669,90.2388,90.5633,1084900],["2013-10-07",90.0647,90.3495,89.7085,89.7481,1293900],["2013-10-08",89.8115,90.0489,88.7273,88.7985,2148600],["2013-10-09",87.9043,91.1885,87.1683,90.682,5852500],["2013-10-10",90.9906,91.7661,90.3179,91.5604,2388300],["2013-10-11",91.1331,91.7978,90.8007,91.7187,1563000],["2013-10-14",91.0143,92.0352,91.0143,92.0035,1195100],["2013-10-15",91.6079,91.8849,91.2201,91.2914,1503100],["2013-10-16",92.0114,92.9769,91.497,92.874,1854900],["2013-10-17",92.7712,93.9345,92.6683,93.5863,2099700],["2013-10-18",93.6337,93.6575,92.2963,93.0956,2727100],["2013-10-21",92.9136,92.9848,92.3913,92.8899,1454600],["2013-10-22",92.7316,94.0848,92.6604,93.2302,1386000],["2013-10-23",92.787,93.4043,92.605,92.7158,1183200],["2013-10-24",91.4338,92.4309,91.1489,91.9877,2250100],["2013-10-25",91.774,92.1618,91.2359,92.146,1840100],["2013-10-28",91.956,93.61,91.956,92.8661,1802400],["2013-10-29",93.1194,94.164,92.882,93.974,1881000],["2013-10-30",93.8474,94.0927,92.7553,93.1905,1108600],["2013-10-31",93.2698,93.8554,92.9611,93.3805,1587700],["2013-11-01",93.9424,94.805,93.8158,94.6625,2185100],["2013-11-04",94.9632,95.2798,94.3776,95.2323,1588900],["2013-11-05",95.0819,95.3035,94.251,95.0661,1419700],["2013-11-06",95.3114,98.5718,95.2165,98.1841,3059000],["2013-11-07",98.7143,98.7143,96.9495,97.1632,2459500],["2013-11-08",96.7121,97.2503,95.8496,97.1632,2314300],["2013-11-11",97.1315,97.8675,96.6251,97.3531,1275700],["2013-11-12",96.2373,97.1236,96.1661,96.9021,1588000],["2013-11-13",96.7196,97.7192,96.4736,97.7192,1679300],["2013-11-14",97.8938,98.4253,97.4654,98.1714,1488000],["2013-11-15",98.108,98.9252,97.8938,98.6078,1784200],["2013-11-18",98.9013,98.9013,97.5209,97.8303,1327600],["2013-11-19",98.0128,98.4571,97.6796,98.0842,1233600],["2013-11-20",98.3777,98.5443,97.1321,97.394,1135900],["2013-11-21",97.5447,98.5364,97.0369,98.2905,1164200],["2013-11-22",98.584,99.4488,98.3777,99.3377,1502000],["2013-11-25",99.7027,100.0597,99.0918,99.306,1391900],["2013-11-26",99.3377,100.0597,99.2028,99.3139,1597700],["2013-11-27",99.6868,99.8772,99.3298,99.4726,873400],["2013-11-29",99.7265,99.9883,99.2822,99.5123,725400],["2013-12-02",99.6947,99.7185,97.9414,98.1318,1444900],["2013-12-03",98.1556,98.354,97.5606,98.2349,1767900],["2013-12-04",97.7906,98.7427,97.0766,97.5606,1644000],["2013-12-05",96.3943,97.0687,95.6009,95.9579,3329000],["2013-12-06",96.791,96.91,96.0135,96.8386,1734800],["2013-12-09",97.4416,97.4575,96.2992,96.5213,2192500],["2013-12-10",96.1484,96.3784,95.1804,95.236,3163300],["2013-12-11",93.6969,95.4423,92.8004,94.0697,6113600],["2013-12-12",94.0301,94.7282,93.6968,93.7921,2023600],["2013-12-13",94.4188,94.4505,93.1494,93.5461,1722600],["2013-12-16",93.554,94.3315,93.2446,93.6175,2069500],["2013-12-17",93.7524,93.9031,92.84,93.2605,1722800],["2013-12-18",93.443,94.0935,91.9118,94.0142,3167600],["2013-12-19",93.4906,93.9666,93.0225,93.6096,2339400],["2013-12-20",93.3716,94.4505,93.3716,94.038,3007000],["2013-12-23",94.4902,94.514,93.7207,94.165,1181600],["2013-12-24",94.165,94.2919,93.7603,94.165,612500],["2013-12-26",94.157,94.4982,94.0856,94.1173,1169900],["2013-12-27",94.3077,94.6568,93.8158,94.038,995100],["2013-12-30",94.3712,94.7044,94.0697,94.2284,812800],["2013-12-31",94.5616,94.9742,94.1808,94.4268,1181700],["2014-01-02",94.1808,94.6489,93.4112,93.4668,1618400],["2014-01-03",93.7842,93.9032,92.9273,93.0543,1293500],["2014-01-06",93.2129,93.4192,91.9435,92.3481,2120200],["2014-01-07",92.3402,92.475,91.5389,91.9197,2292500],["2014-01-08",92.0625,92.0625,90.3806,90.4837,4600000],["2014-01-09",92.1894,94.4902,90.4837,94.0221,5759400],["2014-01-10",93.7762,94.1332,92.5544,93.4985,2790200],["2014-01-13",92.8718,93.2446,90.9042,91.0549,3164200],["2014-01-14",91.3961,92.6893,91.3326,92.2132,2320600],["2014-01-15",92.0863,92.5782,91.4357,92.2212,1847500],["2014-01-16",92.3798,92.4036,91.4754,91.6817,1938200],["2014-01-17",91.7134,92.5147,91.5786,92.2609,2708100],["2014-01-21",91.7213,92.118,91.1104,91.1819,2110800],["2014-01-22",91.2454,91.3644,90.1981,90.2457,2501600],["2014-01-23",90.0473,90.0711,89.1746,89.492,2162300],["2014-01-24",89.4047,89.5475,88.7938,88.9604,3183100],["2014-01-27",89.3016,90.2298,88.8811,89.7141,3784900],["2014-01-28",90.0711,91.047,89.9997,90.7455,2362100],["2014-01-29",90.4837,90.5948,88.9446,89.0398,2356000],["2014-01-30",89.4523,90.0394,88.9287,89.4365,1625800],["2014-01-31",88.294,89.8728,88.1671,89.1429,2143600],["2014-02-03",89.6189,89.6507,87.3102,87.4134,3111900],["2014-02-04",87.8497,88.3257,86.8739,87.9767,2529600],["2014-02-05",87.4451,87.9053,87.1119,87.6752,2374200],["2014-02-06",89.6586,90.9042,89.6507,90.6503,3738900],["2014-02-07",90.5075,90.928,89.9521,90.4758,2194100],["2014-02-10",90.4758,90.5234,89.3175,90.325,1871700],["2014-02-11",90.3727,91.3564,90.0474,91.2295,1768900],["2014-02-12",91.3886,91.8261,90.9272,91.3329,1737700],["2014-02-13",90.7999,92.2239,90.7999,92.1284,1583300],["2014-02-14",91.6113,92.6694,91.0863,92.3591,1517900],["2014-02-18",92.5182,92.6057,91.4204,91.7704,2056500],["2014-02-19",91.5716,91.7227,90.9033,91.4125,1802600],["2014-02-20",91.142,91.9216,90.5931,91.5318,1837100],["2014-02-21",91.8023,91.8738,89.8294,90.0442,3654300],["2014-02-24",90.2589,91.3329,90.0521,90.6408,2281900],["2014-02-25",90.6885,92.192,90.6885,91.85,1920800],["2014-02-26",91.8818,92.9398,91.7784,92.1841,1924500],["2014-02-27",92.3034,92.6137,91.7068,92.4546,1374400],["2014-02-28",92.6773,93.449,92.1921,92.916,2103000],["2014-03-03",92.4546,93.1308,91.5715,92.0807,1667000],["2014-03-04",92.7648,93.0035,92.1602,92.7966,1808300],["2014-03-05",92.733,93.0353,92.1284,92.6534,2305700],["2014-03-06",90.0123,91.1977,89.3123,90.0998,8921900],["2014-03-07",90.5294,90.6964,90.0043,90.2907,2905600],["2014-03-10",90.0601,91.1579,89.893,91.1579,2319100],["2014-03-11",91.134,91.2851,90.6249,91.2533,2201800],["2014-03-12",90.9988,91.9772,90.8874,91.6511,2173400],["2014-03-13",92.0091,92.1125,90.8397,91.0147,2519600],["2014-03-14",91.4443,91.4443,90.1555,90.251,2290000],["2014-03-17",90.7999,91.0545,90.2033,90.259,2189200],["2014-03-18",90.609,90.784,89.9089,90.5692,2501000],["2014-03-19",90.3226,90.8874,89.4634,89.7737,1635600],["2014-03-20",89.543,90.068,89.2009,90.0203,1408200],["2014-03-21",91.0147,91.1499,90.1316,90.5533,4442300],["2014-03-24",90.6806,90.6885,89.8055,90.1874,2501700],["2014-03-25",90.5453,91.0544,90.5215,90.6328,2199400],["2014-03-26",90.9113,91.0624,89.4634,89.4873,1905900],["2014-03-27",89.4953,89.8453,88.9543,89.1214,2039500],["2014-03-28",89.376,89.726,88.4214,88.8271,2795500],["2014-03-31",89.0497,89.3202,88.7554,88.8429,2119500],["2014-04-01",89.2646,89.5351,88.7077,88.9861,2566200],["2014-04-02",89.018,89.1055,88.2543,88.7395,3296800],["2014-04-03",88.8907,89.2168,88.5247,88.8589,2328900],["2014-04-04",89.0577,89.0975,88.0076,88.0235,2716200],["2014-04-07",88.0872,88.4054,87.7929,88.1349,3119400],["2014-04-08",87.952,89.6862,87.8088,89.6225,3863900],["2014-04-09",89.6703,90.0044,89.185,89.9328,2899600],["2014-04-10",90.784,91.0386,89.0498,89.1612,3305100],["2014-04-11",88.652,89.718,88.6202,89.1612,3097800],["2014-04-14",89.4873,89.893,88.7236,89.543,2519000],["2014-04-15",89.5589,89.8612,88.66,89.1452,2123700],["2014-04-16",89.7339,90.4021,89.3123,90.2828,2455000],["2014-04-17",90.3066,90.7124,89.9884,90.2907,1659000],["2014-04-21",90.2987,90.7681,90.2112,90.7681,1826800],["2014-04-22",90.6885,90.8715,90.2987,90.3385,2315100],["2014-04-23",90.2748,91.4761,90.1555,91.317,1991200],["2014-04-24",91.4045,91.7306,90.7999,91.5079,1939300],["2014-04-25",91.3647,91.7227,90.8476,91.492,1721200],["2014-04-28",91.5636,92.7648,91.5636,91.9534,3018800],["2014-04-29",91.7863,92.2398,91.6113,91.8023,1580300],["2014-04-30",91.5158,92.0886,91.2931,92.025,1633800],["2014-05-01",92.025,92.2795,91.4363,91.9295,1168000],["2014-05-02",92.391,92.391,91.5318,91.6034,1321100],["2014-05-05",91.5318,91.5318,90.6328,91.0783,1398000],["2014-05-06",90.9113,91.0783,89.71,89.7578,1945300],["2014-05-07",89.7578,89.9646,88.7872,89.0816,2950600],["2014-05-08",89.9566,91.3408,89.8691,91.2692,2556900],["2014-05-09",91.126,92.017,90.9272,91.7943,1954600],["2014-05-12",92.1045,93.0035,91.9454,92.6852,1940500],["2014-05-13",92.5341,92.7569,92.3432,92.5102,1229400],["2014-05-14",92.3466,92.6419,91.6524,91.8679,1255300],["2014-05-15",91.5727,91.6046,90.663,91.2455,1883200],["2014-05-16",91.429,92.4185,91.2535,92.2509,2145300],["2014-05-19",91.836,93.001,91.6605,92.8574,2212800],["2014-05-20",92.3945,92.6499,91.7482,91.8679,2126900],["2014-05-21",91.844,92.0195,91.0939,91.3811,1712700],["2014-05-22",91.3891,91.7641,91.2854,91.5487,1059900],["2014-05-23",91.82,91.8839,91.3732,91.7163,1100300],["2014-05-27",91.7642,91.9397,90.663,90.8625,2583900],["2014-05-28",90.9662,91.7243,90.9343,91.1578,2388800],["2014-05-29",91.429,91.9158,90.5752,91.0779,2976700],["2014-05-30",91.453,92.634,90.9742,92.5781,2622400],["2014-06-02",92.4344,92.6738,92.1951,92.3068,1082100],["2014-06-03",92.1392,92.5621,91.9796,92.1711,1127400],["2014-06-04",91.9956,92.9531,91.9796,92.8095,1293000],["2014-06-05",93.3601,94.1102,93.1367,93.9585,2614300],["2014-06-06",93.9106,94.3495,93.8229,94.3415,1664800],["2014-06-09",94.3256,94.8363,93.7351,93.9825,1623100],["2014-06-10",93.6553,93.9426,93.2803,93.4398,1089100],["2014-06-11",92.9292,93.3122,92.5461,92.7536,1117100],["2014-06-12",92.6659,92.9053,91.8201,92.1153,1423400],["2014-06-13",92.3227,92.3227,91.5009,92.0036,1230000],["2014-06-16",92.0195,92.1312,91.7243,92.1073,1503100],["2014-06-17",92.0833,92.3945,91.8759,92.1232,1505800],["2014-06-18",92.2908,92.8334,91.8201,92.7776,2113100],["2014-06-19",93.017,93.0249,92.3866,92.7696,1635800],["2014-06-20",93.0808,93.0808,91.836,92.0514,2958000],["2014-06-23",91.9237,92.0195,91.3731,91.9397,1501600],["2014-06-24",92.1871,92.9691,91.828,92.8095,1906600],["2014-06-25",92.5621,92.9212,92.3068,92.7776,1188700],["2014-06-26",92.7536,92.9611,91.9876,92.2749,1252100],["2014-06-27",92.2669,92.3626,91.7721,92.1552,2477300],["2014-06-30",92.2589,92.6339,91.844,91.8918,1386600],["2014-07-01",92.1951,92.3228,91.6844,92.1153,1501700],["2014-07-02",91.9637,92.4903,91.9637,92.3626,1122200],["2014-07-03",92.4504,93.0329,92.4025,92.8414,976000],["2014-07-07",92.8254,92.9531,92.4664,92.8175,1576900],["2014-07-08",92.9212,93.8788,92.6499,93.7271,2584200],["2014-07-09",93.8112,94.4355,93.7311,94.3794,2328100],["2014-07-10",94.0433,94.9557,94.0433,94.5075,2266400],["2014-07-11",94.5475,94.6436,93.7151,94.4515,1684700],["2014-07-14",94.6115,94.8356,93.8832,93.9312,1695500],["2014-07-15",94.5715,94.6436,93.7872,94.2994,2634200],["2014-07-16",94.5155,94.7956,94.1713,94.3234,1531200],["2014-07-17",93.9232,94.0753,93.3069,93.475,1433300],["2014-07-18",93.8992,94.2834,93.3309,94.2354,2148600],["2014-07-21",93.9872,94.3714,93.531,93.6751,1334400],["2014-07-22",93.8672,94.4754,93.7231,94.0833,1769000],["2014-07-23",93.9712,94.2513,93.8592,94.1153,1155200],["2014-07-24",94.0433,94.6675,94.0112,94.5555,1347700],["2014-07-25",94.4114,94.4674,93.6991,94.0833,1543700],["2014-07-28",93.9953,94.1714,93.491,93.7392,1402600],["2014-07-29",95.1878,95.7241,94.8677,95.1638,2544900],["2014-07-30",95.0757,95.2998,93.9952,94.5875,2024900],["2014-07-31",94.0753,94.7156,93.8672,94.0753,2476800],["2014-08-01",94.2834,94.7076,94.0113,94.3474,2089500],["2014-08-04",94.0833,94.7476,93.7311,94.5635,1683800],["2014-08-05",94.0433,94.6035,93.8752,94.4835,1798600],["2014-08-06",94.4034,96.0202,94.2834,95.716,2859800],["2014-08-07",94.6195,95.2438,94.0193,94.2834,2698200],["2014-08-08",94.4114,95.564,94.2914,95.3719,2319900],["2014-08-11",95.564,95.652,95.0037,95.3879,1227600],["2014-08-12",95.0597,95.4599,94.8837,95.2518,1082100],["2014-08-13",95.2438,95.3239,94.6435,94.9557,1449700],["2014-08-14",94.8516,95.4599,94.6916,95.4519,1067900],["2014-08-15",95.9722,96.0042,94.2674,94.8997,2019900],["2014-08-18",95.2438,95.7881,95.2038,95.612,1232900],["2014-08-19",95.5479,96.6444,95.4359,96.5324,1708900],["2014-08-20",96.4043,97.0286,96.1162,96.7725,1287200],["2014-08-21",96.6765,97.5489,96.6204,97.3408,1544300],["2014-08-22",97.5649,97.6929,96.9646,97.0767,1401400],["2014-08-25",97.4769,97.6449,96.9406,97.1567,1097300],["2014-08-26",97.1887,97.3168,96.7325,96.9166,1385400],["2014-08-27",97.3088,97.3088,96.7085,97.0366,1028200],["2014-08-28",96.8526,97.0447,96.6045,96.8206,799400],["2014-08-29",97.3888,97.3888,96.5084,96.9086,1047300],["2014-09-02",96.8446,97.3488,96.7645,97.2928,1469900],["2014-09-03",97.4048,97.5969,96.9326,97.1247,1901000],["2014-09-04",98.4453,100.1821,98.0931,100.1661,4440300],["2014-09-05",100.078,101.6708,99.8139,101.6548,2910600],["2014-09-08",101.6868,101.9029,101.0545,101.3266,2057400],["2014-09-09",100.9584,101.2386,100.6383,100.9344,1500500],["2014-09-10",101.0945,101.2386,100.7424,100.9825,1014900],["2014-09-11",100.9745,101.2706,100.5583,100.7984,1511200],["2014-09-12",101.0465,101.0465,100.062,100.3422,1598300],["2014-09-15",100.5023,101.2706,100.4062,100.6143,1615300],["2014-09-16",100.5263,101.4787,100.4622,101.1906,1684400],["2014-09-17",100.8704,101.2946,100.5823,100.8544,1594000],["2014-09-18",101.0145,101.4867,100.8144,101.2306,1401500],["2014-09-19",101.8789,101.8789,101.2226,101.2466,3018500],["2014-09-22",101.1425,101.2466,100.5102,100.7103,1453700],["2014-09-23",100.8144,100.8384,100.2141,100.4542,1563100],["2014-09-24",100.9184,102.2711,100.5103,102.143,2076300],["2014-09-25",102.0069,102.087,100.5262,100.5743,1819900],["2014-09-26",100.3742,100.5823,99.5498,100.4782,2045300],["2014-09-29",100.0701,100.5263,99.87,100.3022,1171000],["2014-09-30",99.934,100.5263,99.862,100.3022,1665300],["2014-10-01",100.2461,100.5903,99.6058,99.854,1408700],["2014-10-02",100.038,101.0145,99.9019,100.6783,1545800],["2014-10-03",101.0065,102.167,100.8544,101.7188,1770300],["2014-10-06",102.095,102.183,100.7904,101.0145,1907500],["2014-10-07",100.3261,100.7103,99.8459,100.2621,2334100],["2014-10-08",102.6072,103.2075,101.7748,103.0314,4262500],["2014-10-09",102.6232,104.6402,102.5992,102.7753,2962700],["2014-10-10",102.6552,105.1764,102.6552,103.1675,3353000],["2014-10-13",102.9034,103.1275,101.5587,101.6228,2445200],["2014-10-14",102.047,102.4311,100.2621,101.0465,4003500],["2014-10-15",100.1261,100.6063,98.6694,99.4858,3784300],["2014-10-16",98.1892,99.1256,97.685,98.4053,3542900],["2014-10-17",99.0616,100.6463,98.5893,99.7659,3198900],["2014-10-20",99.91,103.1435,99.7659,102.7833,3499800],["2014-10-21",103.1995,104.5681,102.5832,104.272,2105600],["2014-10-22",104.4961,105.3205,104.304,104.4801,1880000],["2014-10-23",104.8722,105.2324,104.328,104.5201,1763600],["2014-10-24",102.9114,104.4801,102.8954,104.4001,2490300],["2014-10-27",103.4396,105.0563,103.4396,104.7842,1629600],["2014-10-28",104.8242,105.2484,104.1759,104.8962,1439700],["2014-10-29",105.0803,105.6486,104.7922,105.5926,1705800],["2014-10-30",105.2484,106.6971,105.1124,106.449,1302100],["2014-10-31",107.6095,107.6495,106.2169,106.7451,2373900],["2014-11-03",107.1053,107.4814,106.7451,107.4654,1947000],["2014-11-04",107.7376,109.4264,107.2414,109.2903,2802500],["2014-11-05",110.0427,110.2988,108.8741,109.2503,2116800],["2014-11-06",109.9626,110.1867,109.3303,109.7225,1685900],["2014-11-07",109.6905,110.3788,109.2663,110.2187,1589400],["2014-11-10",110.3308,110.3628,108.8341,110.2027,1958000],["2014-11-11",110.2747,110.4108,109.3783,109.6905,1495500],["2014-11-12",109.6945,110.2161,109.2531,109.855,1910200],["2014-11-13",110.4488,111.3475,110.208,111.3074,2235900],["2014-11-14",111.4839,111.4839,110.7938,111.1228,1598600],["2014-11-17",110.1037,111.1389,110.1037,111.1148,1228100],["2014-11-18",111.1228,111.8129,110.7698,111.7086,1574600],["2014-11-19",111.6124,112.4549,111.6124,112.3506,1362600],["2014-11-20",111.5882,112.3506,111.5561,111.7407,1518300],["2014-11-21",112.9845,113.0086,111.7247,112.1179,1849200],["2014-11-24",111.8049,112.3346,111.6926,112.1821,1645800],["2014-11-25",112.4228,112.6234,111.3315,111.4358,1865800],["2014-11-26",111.9413,113.0487,111.5722,112.1419,1631900],["2014-11-28",113.3857,114.7258,112.5913,114.0437,1442600],["2014-12-01",115.0066,115.0066,113.3616,113.9313,1952100],["2014-12-02",114.2925,115.0307,113.7548,114.798,1765400],["2014-12-03",114.7339,114.9907,113.9314,114.5012,1793900],["2014-12-04",115.1431,115.1431,113.9635,114.766,1315900],["2014-12-05",114.8943,114.9986,113.9153,114.9505,1198000],["2014-12-08",114.79,114.79,113.9073,114.2123,1945100],["2014-12-09",114.0518,114.8542,113.0487,114.782,2090300],["2014-12-10",116.3066,117.8152,111.8611,112.5432,4910300],["2014-12-11",113.2172,114.4931,112.8802,113.474,2401300],["2014-12-12",112.3345,113.4339,110.6013,110.6414,3663400],["2014-12-15",111.2592,111.9413,109.9834,110.8901,2451200],["2014-12-16",111.1629,111.7808,109.5741,110.184,2470100],["2014-12-17",110.184,112.0376,109.7587,111.8049,2428500],["2014-12-18",112.487,113.5944,111.7728,113.5944,2903400],["2014-12-19",113.5462,114.3487,113.4098,113.7629,4030000],["2014-12-22",114.2203,114.9665,113.8271,114.9184,1776900],["2014-12-23",115.9776,116.3307,115.2875,115.6727,1459700],["2014-12-24",116.0017,116.2505,115.2314,115.2715,738700],["2014-12-26",115.2394,115.448,114.8141,115.103,1233100],["2014-12-29",115.0307,115.432,114.5413,115.0227,1356400],["2014-12-30",114.7499,115.6246,114.7499,115.1431,1158800],["2014-12-31",115.1431,115.6567,113.6987,113.7468,1477900],["2015-01-02",113.8431,114.8702,112.9925,113.6345,1471000],["2015-01-05",113.6987,114.0759,112.1821,112.3426,1748500],["2015-01-06",112.832,114.7017,112.2222,113.8271,3185200],["2015-01-07",114.4289,115.8974,114.2363,115.8091,2171600],["2015-01-08",116.8041,117.2375,116.3066,116.8041,2937700],["2015-01-09",115.9375,116.3949,114.9264,115.0067,1727000],["2015-01-12",115.2153,115.6807,114.0437,114.3647,1344800],["2015-01-13",114.108,115.8814,112.6555,113.2173,2198500],["2015-01-14",112.3506,112.5111,110.9302,111.7888,2207900],["2015-01-15",112.3024,112.479,111.2352,111.7888,1819600],["2015-01-16",111.5722,112.3105,110.9142,112.1179,1784800],["2015-01-20",112.9203,113.3617,111.0266,111.8451,1836100],["2015-01-21",111.4198,112.1018,111.0426,111.6525,1682000],["2015-01-22",111.9413,113.3697,111.0506,113.3617,1897500],["2015-01-23",113.6184,114.1962,113.0407,113.9876,1696800],["2015-01-26",113.6746,114.79,113.6024,114.6777,1482800],["2015-01-27",114.5493,114.5894,113.0407,113.137,1786500],["2015-01-28",113.6265,114.3085,111.9895,112.0376,2016300],["2015-01-29",112.4709,112.8962,111.4679,112.8561,1873400],["2015-01-30",114.8221,115.3919,113.4178,114.7419,5169000],["2015-02-02",115.5523,117.3418,112.4469,117.1572,4797500],["2015-02-03",117.4461,123.4885,116.1702,123.3762,10302900],["2015-02-04",122.0361,125.8638,122.0281,125.1175,11006300],["2015-02-05",123.9403,125.2667,122.2988,123.6004,6986700],["2015-02-06",123.6999,124.3134,122.8294,123.2771,2927400],["2015-02-09",123.2771,123.6584,121.7185,122.3154,2740200],["2015-02-10",122.6884,123.0946,121.8677,122.8791,1703400],["2015-02-11",123.3154,123.3902,121.7863,122.5425,2295800],["2015-02-12",122.9996,123.3154,122.0439,122.7918,1712200],["2015-02-13",123.1824,123.6561,122.1104,122.2434,1926800],["2015-02-17",122.1603,122.6672,121.0467,122.6007,1541500],["2015-02-18",122.2932,122.5591,121.7697,122.3514,1541000],["2015-02-19",122.0772,122.5842,121.7116,121.8861,1273700],["2015-02-20",121.8861,122.8168,121.2462,122.6091,1595600],["2015-02-23",122.9913,123.3735,122.1852,123.3154,1587300],["2015-02-24",124.1381,124.1548,122.9913,123.1658,1844200],["2015-02-25",122.742,123.4899,122.3182,122.5592,1602700],["2015-02-26",122.2185,122.6672,121.4955,121.8694,1892600],["2015-02-27",122.6257,122.6257,121.188,122.127,3036200],["2015-03-02",122.4262,123.3985,122.4262,122.9414,2108600],["2015-03-03",122.9415,123.1077,121.8778,122.4678,1514300],["2015-03-04",122.8584,122.9747,121.1464,122.3016,2208600],["2015-03-05",125.2932,126.1076,123.8223,125.6256,4471100],["2015-03-06",124.0633,124.778,123.1326,124.2711,3014900],["2015-03-09",124.4788,125.4761,124.2794,125.2184,1727900],["2015-03-10",124.4456,124.778,123.1159,123.1243,2128100],["2015-03-11",123.2655,123.814,122.4428,122.4927,1734300],["2015-03-12",123.3071,124.3542,122.4927,124.188,1564000],["2015-03-13",123.8971,124.5786,123.116,124.055,1470100],["2015-03-16",124.4207,125.4844,124.055,124.645,2532700],["2015-03-17",124.1465,124.8196,123.3487,124.6783,1972500],["2015-03-18",124.6533,126.0079,123.199,125.4262,2772500],["2015-03-19",125.4843,125.8998,124.9192,125.742,1862900],["2015-03-20",126.4234,127.2711,126.1076,126.8057,5859300],["2015-03-23",127.2711,127.6118,126.8971,127.0883,1665900],["2015-03-24",127.1048,128.1685,127.055,127.2627,1637000],["2015-03-25",127.6035,127.9442,125.5592,125.5592,2266800],["2015-03-26",124.0883,125.2933,123.9636,124.7032,1554800],["2015-03-27",124.8279,125.6672,124.67,125.0439,1329900],["2015-03-30",125.4096,126.8057,125.3182,126.6229,1463800],["2015-03-31",126.1824,127.1464,125.6921,125.8999,1886100],["2015-04-01",126.1742,126.2074,124.4041,124.8528,1795000],["2015-04-02",125.044,126.3154,124.9526,126.008,1095300],["2015-04-06",125.7918,127.0134,125.1519,126.7309,1767600],["2015-04-07",126.7558,127.1049,126.0827,126.1326,1391700],["2015-04-08",126.5065,126.8722,125.6423,126.3154,1483000],["2015-04-09",125.1271,125.4844,123.2157,123.6645,3401800],["2015-04-10",124.1547,124.6783,123.5065,124.3542,1572900],["2015-04-13",124.188,124.9359,123.7642,123.839,1120200],["2015-04-14",123.8223,124.7364,122.7586,124.2544,1540800],["2015-04-15",124.3043,125.2102,123.8639,123.8805,1404700],["2015-04-16",123.6229,123.7392,122.0855,122.2517,2680600],["2015-04-17",121.8112,121.9359,118.9193,120.1409,4369300],["2015-04-20",121.8694,122.368,121.1215,121.5869,2881900],["2015-04-21",122.1437,123.0578,121.8279,122.4429,1616700],["2015-04-22",122.9331,122.9331,121.5619,122.1436,1423500],["2015-04-23",121.8279,122.9498,121.5536,122.4096,1351800],["2015-04-24",122.4346,123.3237,122.0523,123.0911,1421100],["2015-04-27",123.2406,123.4151,122.0439,122.127,1717000],["2015-04-28",122.0689,122.3182,121.3708,121.8362,1302100],["2015-04-29",121.5612,121.8695,119.8863,120.3779,1719000],["2015-04-30",119.8696,120.7446,118.778,119.203,2523200],["2015-05-01",119.5446,121.4445,119.3446,121.1529,1504700],["2015-05-04",121.1528,121.8361,120.5029,121.4528,1288800],["2015-05-05",120.9279,121.4445,120.2362,120.4112,1769600],["2015-05-06",121.1196,121.5279,120.003,120.6363,1737300],["2015-05-07",120.4279,121.3362,120.0029,120.4612,2564500],["2015-05-08",121.6612,122.9612,121.4946,121.5613,1728700],["2015-05-11",121.2779,121.9363,120.1613,120.2197,1905800],["2015-05-12",119.9946,120.8279,119.5113,120.0529,1923900],["2015-05-13",119.8946,121.0696,118.928,119.3613,2135900],["2015-05-14",120.1029,120.1029,117.9364,118.828,3023400],["2015-05-15",119.3446,120.7946,118.9447,120.6862,2357000],["2015-05-18",120.6112,121.0695,120.0363,120.8779,1451700],["2015-05-19",120.6696,121.2445,120.2529,120.6112,1332700],["2015-05-20",120.8779,120.8779,119.378,119.5696,1640900],["2015-05-21",119.4696,120.4863,119.0363,119.9446,1539400],["2015-05-22",119.9113,120.6279,119.4946,119.7279,1189500],["2015-05-26",120.0613,120.3362,119.228,119.3696,2477400],["2015-05-27",119.6863,121.3612,119.253,121.1779,2954100],["2015-05-28",120.2613,121.6362,119.2946,120.2113,3206200],["2015-05-29",119.8113,119.9529,118.1363,118.8196,3027100],["2015-06-01",119.203,119.3697,118.2447,118.653,2182700],["2015-06-02",118.303,118.8864,117.4031,117.8281,1963500],["2015-06-03",118.053,118.753,117.6447,118.4363,1858200],["2015-06-04",117.8031,118.7447,116.9364,117.2031,2898600],["2015-06-05",117.2781,117.3364,115.6115,115.6448,3203200],["2015-06-08",115.7531,115.7531,115.0115,115.0365,1879700],["2015-06-09",114.9281,115.6281,114.8365,115.0281,2039100],["2015-06-10",115.2615,116.6114,115.2115,116.1864,1725600],["2015-06-11",116.3614,117.053,115.9864,116.0948,1342300],["2015-06-12",115.8781,116.0781,115.4198,115.6448,1290700],["2015-06-15",114.9448,115.2615,114.2865,114.3532,1939500],["2015-06-16",114.3282,115.1948,114.2865,114.9782,1553600],["2015-06-17",114.9448,116.0948,114.8948,115.7281,1508100],["2015-06-18",116.2365,117.5781,116.0115,117.0781,2074100],["2015-06-19",117.153,117.8947,116.8114,116.9114,2758200],["2015-06-22",117.3614,117.6364,116.7281,116.8198,1415700],["2015-06-23",117.0281,117.4114,116.2698,116.3698,1489400],["2015-06-24",116.1114,116.5448,115.2281,115.2781,1965900],["2015-06-25",115.3698,116.5864,114.5115,114.5365,1660900],["2015-06-26",114.9449,115.5282,114.6032,115.0449,2248900],["2015-06-29",114.1699,114.8449,113.045,113.07,1963200],["2015-06-30",113.6449,113.9199,112.2699,112.5449,2454300],["2015-07-01",113.1532,113.8032,112.9449,113.7366,1707000],["2015-07-02",114.1616,114.3282,113.5616,113.6533,1148400],["2015-07-06",112.62,114.0282,112.545,113.2283,2450400],["2015-07-07",113.5782,117.3864,113.3532,117.0781,3790000],["2015-07-08",116.6447,117.1031,116.0531,116.5781,2917100],["2015-07-09",117.7864,117.9114,114.7532,116.2031,3317600],["2015-07-10",118.0863,119.5196,117.6363,118.9279,2846000],["2015-07-13",119.8779,120.8862,119.5779,120.0446,1847800],["2015-07-14",119.7029,120.2362,119.2946,119.9362,1512800],["2015-07-15",119.9363,120.1446,119.0946,119.6863,1306700],["2015-07-16",120.1196,120.4029,119.528,120.2696,1148100],["2015-07-17",120.0945,120.7362,119.2946,120.5612,1842100],["2015-07-20",120.4779,121.0196,120.0113,120.8613,1243600],["2015-07-21",120.9863,121.1612,120.3529,120.7779,1587800],["2015-07-22",121.0112,122.0612,120.8446,121.9779,1612000],["2015-07-23",122.3695,122.4945,121.1445,121.3279,1356100],["2015-07-24",121.4195,121.6028,120.7362,120.8195,1272700],["2015-07-27",120.6446,120.7362,119.603,120.2029,1431300],["2015-07-28",120.4363,120.5779,119.0863,120.4529,1376500],["2015-07-29",120.6612,122.2945,120.6196,121.1445,1840500],["2015-07-30",120.9529,121.5445,120.0113,121.0779,1392700],["2015-07-31",121.8195,121.8195,120.8362,121.0779,1386700],["2015-08-03",121.4778,121.7528,120.5362,121.2612,1328100],["2015-08-04",120.9196,121.5113,120.153,120.6946,1315300],["2015-08-05",121.5195,122.5278,121.3695,122.4028,1687800],["2015-08-06",122.6195,122.9861,121.6445,122.0279,1948000],["2015-08-07",121.6779,122.0279,120.2863,121.0446,1228300],["2015-08-10",121.9112,122.3195,121.3945,121.8695,1072600],["2015-08-11",121.0613,121.9029,120.8363,121.5696,1260700],["2015-08-12",121.1183,122.5973,119.7814,122.4051,1963800],["2015-08-13",122.2965,122.8146,121.3105,121.3858,1114000],["2015-08-14",121.0598,122.3466,121.0598,122.0709,1210400],["2015-08-17",121.2854,122.1962,121.1434,122.0709,912600],["2015-08-18",122.1294,122.3967,121.2603,121.6865,1099100],["2015-08-19",121.486,121.9456,120.0237,121.3022,1436100],["2015-08-20",120.5668,121.0598,119.7312,120.0822,1785100],["2015-08-21",118.8372,119.7647,116.1383,116.1383,3611400],["2015-08-24",110.2724,114.6091,97.7887,111.108,5205800],["2015-08-25",114.2916,115.6285,110.8406,110.8907,4645100],["2015-08-26",113.7317,115.5449,111.4255,115.4447,3094900],["2015-08-27",117.3749,117.6089,114.9684,117.1577,2603100],["2015-08-28",116.7733,117.2328,115.8458,116.9404,1850900],["2015-08-31",116.3554,117.1743,115.7371,117.0239,3005700],["2015-09-01",114.96,116.8986,114.8932,115.5617,2968200],["2015-09-02",116.8401,117.7091,115.6619,117.3331,1809900],["2015-09-03",117.7676,118.4026,117.0657,117.3832,1615600],["2015-09-04",115.9795,116.531,115.4614,115.7121,2124500],["2015-09-08",117.4334,118.2189,116.2469,118.1771,1638000],["2015-09-09",118.9458,118.9458,116.4725,116.7148,1390800],["2015-09-10",116.18,117.7844,116.1383,116.9905,1350700],["2015-09-11",116.8568,117.9849,116.3806,117.8596,1452300],["2015-09-14",117.9682,118.1604,117.1827,117.9431,1123300],["2015-09-15",118.0851,119.4555,117.1827,119.0126,1349600],["2015-09-16",118.8288,120.2075,118.4444,119.9986,1374300],["2015-09-17",120.241,121.1935,119.6226,119.7814,1535300],["2015-09-18",118.7703,120.6086,118.4027,118.4946,2833900],["2015-09-21",118.9541,120.1407,118.7285,119.6644,1004800],["2015-09-22",118.503,119.4472,117.659,119.1965,1787200],["2015-09-23",119.8733,121.6865,119.1965,121.5194,2310200],["2015-09-24",120.6337,121.5111,120.0321,121.0515,1974900],["2015-09-25",121.9539,122.7477,121.1684,121.6197,1845700],["2015-09-28",121.486,121.8286,119.7312,119.9485,2553500],["2015-09-29",119.5224,120.4415,118.8622,120.0906,2513100],["2015-09-30",119.9401,121.1183,119.397,120.8008,2549200],["2015-10-01",121.0348,121.0348,119.0711,120.7924,2657300],["2015-10-02",119.6979,121.9205,118.8121,121.8787,2591500],["2015-10-05",122.1962,123.8507,122.004,123.7253,2273000],["2015-10-06",123.7922,124.2518,123.1321,124.0095,2091000],["2015-10-07",124.2685,124.7698,123.1906,123.6334,2340800],["2015-10-08",123.341,126.7585,123.341,126.7251,2370900],["2015-10-09",125.9731,128.8977,125.7057,128.6554,3715500],["2015-10-12",128.6553,129.0815,127.92,128.3712,1200100],["2015-10-13",128.037,128.7389,127.193,127.2432,1493700],["2015-10-14",127.2682,127.6526,124.586,125.2043,3044900],["2015-10-15",126.0316,126.9256,125.5219,126.817,1697000],["2015-10-16",127.2766,127.8197,126.4076,127.0594,1647500],["2015-10-19",127.051,128.1707,126.9424,128.0286,1543700],["2015-10-20",128.4464,129.4157,127.9785,129.1483,1875700],["2015-10-21",129.3489,130.3014,128.9394,129.6915,1797300],["2015-10-22",129.8753,132.3068,129.5828,132.1481,2192400],["2015-10-23",132.6077,132.6912,129.4408,130.1343,2273400],["2015-10-26",127.0594,131.5298,126.3909,130.9616,2500000],["2015-10-27",131.4128,132.2734,129.9839,131.8222,1675100],["2015-10-28",131.605,131.9643,129.9421,131.8222,1778800],["2015-10-29",131.2373,132.3403,130.7945,132.2567,1547000],["2015-10-30",132.0227,133.1926,131.4378,132.123,2050000],["2015-11-02",132.85,133.1174,131.7303,132.9837,1260700],["2015-11-03",132.3569,133.0421,131.5046,132.6912,1531100],["2015-11-04",132.8583,132.8834,131.1036,131.3125,1653100],["2015-11-05",128.8057,131.0284,128.6971,130.5771,2550300],["2015-11-06",130.761,131.9893,130.0758,131.6467,1749800],["2015-11-09",131.0283,131.2707,128.5884,129.6496,2291100],["2015-11-10",129.9596,131.0738,129.5156,131.0319,1701800],["2015-11-11",130.6717,131.8864,130.0015,131.0152,1864200],["2015-11-12",130.789,131.5094,130.1858,130.6884,1657400],["2015-11-13",129.9094,130.0602,128.3679,128.7365,2459900],["2015-11-16",128.8538,131.0822,128.3763,131.0654,1778400],["2015-11-17",131.8195,133.9725,131.543,133.1096,2500000],["2015-11-18",133.1095,135.2123,132.2132,135.0866,2152000],["2015-11-19",135.4552,136.7202,135.2458,136.4103,2959300],["2015-11-20",137.5245,137.7842,136.3433,136.6365,2051100],["2015-11-23",136.9967,137.3066,136.3265,136.9297,1174300],["2015-11-24",135.9328,137.3234,134.8772,135.8741,2799500],["2015-11-25",135.7485,136.5527,134.9945,136.0417,1828000],["2015-11-27",136.6448,137.7339,136.1254,137.0386,866300],["2015-11-30",137.5329,137.759,134.7013,135.229,3063800],["2015-12-01",135.7317,136.5862,134.6594,135.1201,1939700],["2015-12-02",135.472,136.0836,134.5672,134.9526,1585700],["2015-12-03",137.8177,139.1498,136.8124,137.114,3440000],["2015-12-04",137.491,140.1048,137.3988,139.7362,2578600],["2015-12-07",140.1801,140.3225,138.6889,140.0042,2791900],["2015-12-08",139.6858,142.1907,138.957,141.4702,3158500],["2015-12-09",136.3181,137.2983,132.5483,133.8049,9527000],["2015-12-10",134.8185,136.8962,134.5505,135.5977,3653300],["2015-12-11",133.8133,135.0448,133.5033,134.0562,2511200],["2015-12-14",134.1148,135.6144,133.5452,135.5809,2427300],["2015-12-15",136.8208,137.1726,134.6426,135.1201,2378700],["2015-12-16",135.673,136.7621,134.0394,136.3516,2196300],["2015-12-17",136.0835,137.0386,134.5421,134.6091,1703900],["2015-12-18",133.8635,134.6091,132.0289,132.1127,4295800],["2015-12-21",133.0425,133.5619,131.8027,133.5284,1453500],["2015-12-22",133.9557,135.204,133.2269,135.0699,1742100],["2015-12-23",136.0752,136.0752,134.6929,135.472,1581000],["2015-12-24",135.5892,135.9914,135.2458,135.5055,491000],["2015-12-28",134.9191,135.9327,134.3745,135.0112,1124700],["2015-12-29",135.6312,136.7454,135.3128,136.2679,1169600],["2015-12-30",136.5192,136.9297,136.1422,136.3098,889900],["2015-12-31",135.7819,137.3904,135.296,135.296,1873400],["2016-01-04",133.8803,134.1233,132.2551,133.6541,2640800],["2016-01-05",134.1818,135.0698,133.5787,133.9808,2127700],["2016-01-06",132.6655,133.8719,132.054,132.7409,2033400],["2016-01-07",129.725,131.5764,128.6359,129.6999,3826000],["2016-01-08",130.0853,130.102,127.1783,127.4296,3156200],["2016-01-11",127.5888,130.655,127.438,129.6161,2164500],["2016-01-12",130.4456,131.0487,129.8005,130.7388,2215600],["2016-01-13",130.6633,130.7052,127.237,127.438,2157500],["2016-01-14",127.304,129.147,126.7762,128.326,2281500],["2016-01-15",125.0672,126.9354,124.1959,125.9887,2975400],["2016-01-19",127.1616,127.3375,125.3102,126.0557,2242600],["2016-01-20",124.3719,125.662,121.3979,124.6734,3796800],["2016-01-21",124.7991,126.7008,124.0787,125.9804,2211800],["2016-01-22",127.4883,128.7701,127.0443,128.7533,2544100],["2016-01-25",129.0717,129.4151,126.1228,126.3155,1820600],["2016-01-26",126.3155,127.1029,124.2379,124.4054,2828600],["2016-01-27",125.0672,125.3185,122.9142,123.7603,2189500],["2016-01-28",124.4472,125.6368,123.8273,125.3185,2076100],["2016-01-29",125.2431,127.0191,123.0733,126.6002,3221300],["2016-02-01",126.3657,127.4967,125.8212,126.7092,2142000],["2016-02-02",125.6537,126.3238,124.0787,124.4054,1931400],["2016-02-03",125.0588,125.6452,121.8503,122.8974,2546900],["2016-02-04",121.4732,121.5905,118.7841,120.0323,5340500],["2016-02-05",120.024,121.6408,119.2951,120.6272,4079300],["2016-02-08",119.5799,123.6095,118.6416,123.1655,3782000],["2016-02-09",122.5121,125.4274,122.5037,123.9363,3228300],["2016-02-10",125.4734,126.1454,123.9698,124.3646,2189600],["2016-02-11",123.5918,124.6502,121.601,123.1886,2198100],["2016-02-12",124.3059,125.3895,123.4827,124.8687,1951800],["2016-02-16",125.4566,126.5402,124.0706,125.255,2186400],["2016-02-17",125.7927,127.6659,125.087,126.7671,2174600],["2016-02-18",125.2719,125.8683,123.3315,124.8687,2894300],["2016-02-19",125.1626,125.2802,123.3566,124.9106,2471700],["2016-02-22",125.6919,126.1539,124.7342,126.0531,2161300],["2016-02-23",125.9103,127.4811,125.2634,126.3051,1850600],["2016-02-24",126.0279,129.7072,125.7171,129.2536,2590100],["2016-02-25",129.9423,130.102,128.4051,129.9675,1746900],["2016-02-26",128.5983,128.8672,124.9611,125.7339,3800800],["2016-02-29",125.9943,127.9347,125.7423,126.0279,3115800],["2016-03-01",126.3386,127.0107,125.4818,126.4395,2681400],["2016-03-02",126.9519,128.4807,126.3303,128.3463,2947600],["2016-03-03",124.7931,127.6491,123.8019,127.3467,5552600],["2016-03-04",127.4643,127.4895,126.0279,126.7587,2155600],["2016-03-07",125.9691,126.7503,123.9866,124.4654,3159600],["2016-03-08",124.037,127.6155,123.5666,126.8007,3156300],["2016-03-09",127.1367,128.9427,127.1031,128.5647,2395300],["2016-03-10",128.6991,129.9423,126.8847,128.4135,1413000],["2016-03-11",129.2368,129.3628,127.1787,128.2791,1829900],["2016-03-14",127.9011,128.7747,127.3887,128.2455,1218400],["2016-03-15",127.5147,129.7155,127.5147,129.5139,1398500],["2016-03-16",129.1108,130.2028,128.212,129.4132,1485500],["2016-03-17",129.2115,129.9843,129.0183,129.2283,1583200],["2016-03-18",129.85,129.9508,128.3296,128.6488,3611700],["2016-03-21",128.3715,129.6567,128.0775,129.3123,1367400],["2016-03-22",128.6992,129.2032,127.6827,127.8759,1943100],["2016-03-23",127.8339,129.3039,127.3803,128.9511,2127300],["2016-03-24",128.7243,129.43,126.7167,127.2039,2506500],["2016-03-28",127.5147,129.3123,127.4979,128.2455,1767400],["2016-03-29",128.3295,130.5892,128.1195,130.4211,1655400],["2016-03-30",130.9671,132.9243,130.7487,132.3867,2642700],["2016-03-31",132.6892,134.2349,132.3196,132.37,2692400],["2016-04-01",132.6136,133.6384,131.8828,132.9328,1531500],["2016-04-04",133.294,133.5544,131.4292,132.496,1458400],["2016-04-05",132.6304,132.7228,130.8076,131.0344,1855600],["2016-04-06",130.8832,132.2272,130.3875,131.6896,1572600],["2016-04-07",129.7155,129.8499,127.2459,127.7079,4050100],["2016-04-08",128.5059,128.5059,126.7755,127.3887,2008500],["2016-04-11",127.1283,127.6323,125.1375,125.2047,2279000],["2016-04-12",125.6666,126.5739,124.751,126.4395,2268300],["2016-04-13",127.3215,127.7499,126.4983,127.5819,2078800],["2016-04-14",128.1783,128.4471,126.9603,127.1787,2420000],["2016-04-15",127.6491,129.2031,127.5483,128.6655,2675900],["2016-04-18",128.3379,129.1191,127.9095,128.7747,1335800],["2016-04-19",129.178,129.2788,128.0943,129.0939,1579000],["2016-04-20",129.1275,129.2703,128.1867,128.3043,1308700],["2016-04-21",128.0943,128.3043,126.5823,127.1955,2097600],["2016-04-22",126.8847,127.5231,125.4651,125.9355,2233900],["2016-04-25",125.9858,127.4139,125.5574,127.2711,1249000],["2016-04-26",127.7499,128.9007,127.4055,128.1867,1552900],["2016-04-27",128.2625,128.49,126.8808,127.8665,1492800],["2016-04-28",128.0688,129.4505,127.3358,127.5885,2198100],["2016-04-29",126.3838,127.201,124.2354,124.7999,3588800],["2016-05-02",125.3306,127.5717,124.4797,127.1589,3361500],["2016-05-03",126.4428,128.5069,126.0384,127.5633,2201300],["2016-05-04",126.4764,128.0603,125.9035,127.6475,2111600],["2016-05-05",125.5159,126.6954,123.317,124.5555,4869300],["2016-05-06",123.8984,124.2691,121.9438,123.376,3692200],["2016-05-09",123.7046,125.5075,123.435,125.1874,2843800],["2016-05-10",125.853,126.3585,125.3223,126.0047,1943900],["2016-05-11",125.0189,125.2717,123.494,123.9489,2812700],["2016-05-12",124.1174,124.4965,123.2749,123.6119,2860400],["2016-05-13",123.2833,123.6119,121.5731,121.7416,2993600],["2016-05-16",121.7416,123.494,120.8148,122.8284,2615000],["2016-05-17",122.5841,123.2075,120.6632,120.9833,2928900],["2016-05-18",118.1019,119.3489,116.7455,119.0371,5717000],["2016-05-19",120.0144,120.5452,119.1466,120.225,2830500],["2016-05-20",120.2503,120.8991,119.6522,120.2166,2088400],["2016-05-23",120.343,121.3203,119.5595,119.6437,1828400],["2016-05-24",120.1156,120.8823,119.9555,120.1156,2813100],["2016-05-25",120.1577,122.7357,120.065,121.7753,4156700],["2016-05-26",125.5412,129.6442,124.4376,126.131,7679400],["2016-05-27",126.5776,127.0241,124.783,125.6003,3349800],["2016-05-31",126.013,126.2742,124.3786,125.339,3738900],["2016-06-01",126.7966,128.9028,126.6449,128.4984,3487300],["2016-06-02",126.4174,127.6475,125.1537,127.6475,3957600],["2016-06-03",126.6281,127.875,126.6028,127.816,1964200],["2016-06-06",127.9171,128.4732,127.816,128.2625,1961600],["2016-06-07",128.1277,129.619,127.9761,128.5827,2113000],["2016-06-08",128.6332,129.2988,128.1024,129.2145,1528300],["2016-06-09",128.9028,129.8633,128.8354,129.7875,1812100],["2016-06-10",128.9028,130.7142,128.8523,130.4783,3266500],["2016-06-13",130.3857,131.3967,130.2256,130.5458,2576600],["2016-06-14",130.2087,131.7336,129.383,131.3208,3274700],["2016-06-15",131.1776,132.0875,130.3014,130.4699,2228500],["2016-06-16",130.4699,131.8516,129.838,131.7842,1937400],["2016-06-17",132.2981,132.4835,131.2282,131.3377,2858200],["2016-06-20",132.593,133.4355,131.8095,131.8347,2090800],["2016-06-21",132.3318,133.0311,131.9864,132.4414,1909700],["2016-06-22",132.7868,133.4692,132.4077,133.2164,2094800],["2016-06-23",133.6208,133.7809,131.7168,132.2981,2912400],["2016-06-24",129.0376,132.8542,128.9871,131.0596,3996100],["2016-06-27",129.9476,130.5289,128.5237,129.9644,2790800],["2016-06-28",130.3014,131.3714,129.501,131.0934,2156300],["2016-06-29",131.801,132.5087,131.3377,132.3402,1942500],["2016-06-30",132.2391,132.9637,131.0091,132.3065,3091100],["2016-07-01",132.4329,132.4329,130.9248,131.523,2317200],["2016-07-05",131.4978,131.5567,130.3351,130.7985,2807400],["2016-07-06",130.7564,131.8937,130.3098,131.4388,2133200],["2016-07-07",133.3934,138.3052,133.1154,137.9176,6497900],["2016-07-08",138.8781,139.9397,138.5832,139.3836,3932000],["2016-07-11",139.0634,141.1107,139.0634,140.462,2634300],["2016-07-12",140.2682,140.6304,139.7037,140.0912,1642100],["2016-07-13",140.6978,140.8579,139.8722,140.5125,1479800],["2016-07-14",140.8242,141.5404,140.0913,140.6473,2150100],["2016-07-15",141.0686,141.0686,139.5184,140.2008,1962300],["2016-07-18",140.3272,141.4224,139.788,141.1275,1993800],["2016-07-19",141.1191,142.0122,141.0265,141.6415,1487800],["2016-07-20",141.751,141.7594,140.6558,141.5741,1336900],["2016-07-21",141.0602,141.3298,140.1082,140.7401,1384600],["2016-07-22",141.2708,141.2876,140.6642,141.0939,1335100],["2016-07-25",140.8411,141.7089,140.1924,141.5151,1732200],["2016-07-26",141.2034,142.2313,140.4451,141.1781,1593900],["2016-07-27",140.8327,141.1191,139.6448,139.9818,1440000],["2016-07-28",140.0744,140.5799,139.6869,140.1503,1866500],["2016-07-29",140.3946,141.2708,140.1755,140.8832,1359700],["2016-08-01",140.8242,141.5404,140.6136,141.1697,986800],["2016-08-02",140.7569,141.1528,138.6674,140.2766,2107300],["2016-08-03",139.788,140.1334,139.0972,139.9565,1837100],["2016-08-04",139.8891,141.3214,139.7627,140.3188,1638300],["2016-08-05",140.5799,141.8184,139.9227,141.2876,1526500],["2016-08-08",140.9085,141.1612,140.2513,141.0349,1294400],["2016-08-09",141.3213,142.0459,140.5968,141.4224,1286700],["2016-08-10",141.4477,142.3432,141.1183,142.1658,1104300],["2016-08-11",142.8585,143.264,141.3548,141.8194,1497800],["2016-08-12",141.2112,143.1119,141.2112,142.7994,1399100],["2016-08-15",142.7994,142.9937,142.4193,142.5376,918600],["2016-08-16",141.8195,142.5967,141.8195,142.2672,1023000],["2016-08-17",141.4562,142.2249,141.0084,141.887,1382500],["2016-08-18",142.2756,142.5206,141.245,141.7097,1353400],["2016-08-19",141.2535,142.1996,141.1606,141.9377,1764800],["2016-08-22",142.208,142.5037,141.5998,141.8701,955000],["2016-08-23",141.9969,142.301,141.338,141.3802,1003700],["2016-08-24",141.1943,141.8195,140.8733,141.5576,1363800],["2016-08-25",141.245,141.4224,139.0824,139.2683,1817700],["2016-08-26",139.716,139.9356,138.094,138.4826,2009900],["2016-08-29",138.9388,139.2514,138.0349,138.5249,1819200],["2016-08-30",138.6009,138.7783,136.6326,136.8185,2010700],["2016-08-31",136.7424,137.3338,136.1342,136.9283,1933200],["2016-09-01",134.3179,134.3179,131.395,131.961,6038500],["2016-09-02",132.4679,134.5545,132.4594,133.4563,2679000],["2016-09-06",133.583,133.5999,131.8005,133.5238,2716900],["2016-09-07",133.1691,133.3633,131.2768,131.4795,2984100],["2016-09-08",131.0994,131.3528,129.1986,129.6464,2993100],["2016-09-09",128.903,129.0719,127.3064,127.3064,2993900],["2016-09-12",127.1374,128.3961,126.9347,128.1427,2982400],["2016-09-13",127.7119,128.0498,126.7742,127.3402,2148600],["2016-09-14",127.3148,128.6158,126.884,127.2979,2188900],["2016-09-15",127.3233,129.224,126.808,128.9706,2284300],["2016-09-16",128.3708,128.9621,127.6781,128.7002,2842000],["2016-09-19",128.5144,129.2746,128.0666,128.2271,1321300],["2016-09-20",128.7678,129.0043,128.1258,128.5482,1396700],["2016-09-21",128.903,129.1648,127.771,128.9959,1535100],["2016-09-22",129.2747,130.3307,128.9791,129.3761,2502200],["2016-09-23",129.3761,129.8998,128.5482,128.8523,2282100],["2016-09-26",128.4722,128.6411,127.5683,127.7203,1862200],["2016-09-27",127.9146,128.2103,126.715,127.0952,2569000],["2016-09-28",127.2219,127.281,125.8196,126.2166,2626300],["2016-09-29",126.0307,126.4531,124.3497,124.5946,4501300],["2016-09-30",128.2271,130.8121,128.0666,128.8354,7318100],["2016-10-03",128.5904,128.6158,126.9854,127.5682,3197100],["2016-10-04",127.9569,128.0836,126.2842,127.1205,2840500],["2016-10-05",127.2473,127.4922,126.5714,126.6982,2377700],["2016-10-06",126.9093,127.2557,125.8703,126.2673,2465500],["2016-10-07",126.5208,126.8756,125.6929,126.7066,2282100],["2016-10-10",127.0107,127.4331,126.5038,126.9516,1587700],["2016-10-11",126.4363,127.6781,126.3011,127.5682,2596800],["2016-10-12",127.5344,127.9737,127.0445,127.1036,1664500],["2016-10-13",126.6559,127.847,126.4785,126.9009,1795300],["2016-10-14",126.867,127.5598,126.1068,126.8417,1745000],["2016-10-17",126.7826,126.884,125.5577,125.6169,1988400],["2016-10-18",126.3011,126.394,125.3718,125.9632,1847800],["2016-10-19",127.3064,127.8302,126.1322,126.2505,1812000],["2016-10-20",126.5883,127.3739,126.3771,126.7488,2251200],["2016-10-21",126.301,126.96,125.4478,125.8449,2188000],["2016-10-24",126.1659,128.6749,126.1152,128.5059,2432800],["2016-10-25",126.6305,128.3792,126.6305,127.5513,2060600],["2016-10-26",127.0107,127.9061,126.9516,127.5429,2246100],["2016-10-27",127.4162,127.9484,126.563,127.4415,1993500],["2016-10-28",127.0867,127.4415,126.1913,126.5123,1843900],["2016-10-31",125.7773,126.1659,124.2652,124.9156,3239400],["2016-11-01",125.431,125.5577,123.657,123.8935,2112000],["2016-11-02",124.0799,124.851,123.8172,123.9443,2260500],["2016-11-03",124.3087,124.3087,122.1395,122.4022,2168200],["2016-11-04",121.1734,122.8682,120.4193,120.5294,2702100],["2016-11-07",121.4955,121.7328,120.9617,121.6311,3010100],["2016-11-08",121.9276,124.2494,121.8513,123.7918,3505200],["2016-11-09",121.631,124.8934,121.631,124.3849,3170200],["2016-11-10",124.6137,127.105,124.2324,124.3087,3944200],["2016-11-11",124.2325,126.783,123.1902,126.5627,3218000],["2016-11-14",127.8846,128.9184,126.6814,128.7998,3890800],["2016-11-15",128.7828,128.7998,127.3508,128.0795,2799900],["2016-11-16",128.9608,129.2658,128.6303,128.9184,2152300],["2016-11-17",128.1473,128.2913,126.7237,128.1219,2098700],["2016-11-18",127.8168,128.1218,126.6983,127.4101,2020500],["2016-11-21",127.5711,128.1981,127.2067,128.0965,1181200],["2016-11-22",128.7405,129.6895,128.1304,129.3675,1954200],["2016-11-23",129.4353,129.9352,128.1049,128.4608,2166900],["2016-11-25",128.7065,130.003,128.554,128.6981,886800],["2016-11-28",127.9948,129.1641,127.9609,128.1642,1733500],["2016-11-29",128.4778,128.9862,128.232,128.3591,1496800],["2016-11-30",128.0625,128.4099,127.1643,127.1982,2750500],["2016-12-01",127.1982,129.5454,127.1982,128.5794,2305200],["2016-12-02",128.7912,129.5369,128.3167,128.876,1829200],["2016-12-05",128.876,128.9946,127.7659,128.6048,2432100],["2016-12-06",128.6727,128.8676,127.4609,127.9609,2245400],["2016-12-07",127.6134,130.4182,127.5117,130.3674,2811300],["2016-12-08",132.7315,136.3413,132.6977,133.5365,5504300],["2016-12-09",133.2739,135.4346,133.2569,135.3245,2614700],["2016-12-12",134.3924,136.6633,134.3585,135.8583,2299200],["2016-12-13",136.299,137.3073,134.85,135.3838,3583300],["2016-12-14",135.6211,135.96,134.0958,134.7229,2119100],["2016-12-15",135.0279,136.8498,134.7907,135.6719,1811100],["2016-12-16",135.994,136.638,135.4517,135.9262,3767100],["2016-12-19",137.2819,139.4172,136.9768,138.5106,3231900],["2016-12-20",139.2393,139.7732,138.5445,138.8495,2204600],["2016-12-21",138.6292,138.9936,138.1377,138.1547,1313400],["2016-12-22",138.6801,138.6885,137.2056,137.3327,1965900],["2016-12-23",137.4175,137.8412,136.8752,137.3413,1254100],["2016-12-27",137.3243,137.9174,137.104,137.3158,1301100],["2016-12-28",137.2903,137.9937,136.0447,136.4345,1281000],["2016-12-29",136.1295,136.7989,136.1295,136.5362,858200],["2016-12-30",136.3329,136.4176,135.2991,135.6719,1472300],["2017-01-03",136.1295,136.4177,134.3162,135.35,2099000],["2017-01-04",135.4092,135.9939,134.6805,135.3753,2163600],["2017-01-05",136.3837,138.4174,136.1126,138.0446,2880900],["2017-01-06",137.8412,138.0784,136.5362,137.9767,2167000],["2017-01-09",137.5531,137.6802,136.1888,136.4007,2318300],["2017-01-10",136.0702,137.6209,136.0109,136.9854,1477900],["2017-01-11",136.8243,137.5954,135.8753,136.8836,1378300],["2017-01-12",136.7226,137.2395,136.1464,137.1633,1296900],["2017-01-13",137.265,137.3836,136.7227,137.1548,1250100],["2017-01-17",137.1463,139.18,136.9938,138.8072,2430500],["2017-01-18",138.6716,139.2902,137.7734,139.197,1834700],["2017-01-19",139.1207,139.6461,138.5954,138.714,1980400],["2017-01-20",139.2987,139.6207,138.3157,139.1716,1897100],["2017-01-23",139.0105,139.2648,137.4175,138.1293,1421600],["2017-01-24",138.3157,138.8156,138.0869,138.6885,1347400],["2017-01-25",139.1376,139.6037,138.8834,139.0868,1299200],["2017-01-26",139.2563,139.341,138.4597,139.0275,1180000],["2017-01-27",139.4427,139.4596,136.1803,137.3243,2341100],["2017-01-30",137.2988,138.3665,136.0871,138.3326,2149800],["2017-01-31",137.6886,138.9682,137.57,138.9258,1796600],["2017-02-01",138.8326,138.9258,137.1124,137.1548,2219700],["2017-02-02",141.3747,143.1034,140.7985,142.4848,5816300],["2017-02-03",142.1204,143.0694,141.6374,142.6288,3227700],["2017-02-06",142.5102,142.5102,141.2646,141.5357,2172800],["2017-02-07",141.9594,142.4254,141.112,141.9509,2732600],["2017-02-08",142.3163,143.2254,142.3163,143.0979,2089900],["2017-02-09",143.1234,145.6469,142.8855,145.256,2606900],["2017-02-10",145.8423,146.3691,144.6698,146.1397,2070000],["2017-02-13",146.556,146.556,145.1031,146.1057,2272200],["2017-02-14",145.8508,147.5331,145.7574,147.5246,2244700],["2017-02-15",147.1422,148.6886,147.0403,148.6886,2346500],["2017-02-16",148.7736,149.3939,148.2723,149.3259,2206500],["2017-02-17",149.088,149.9631,148.2468,149.4193,2424400],["2017-02-21",150.0056,150.3879,149.5383,150.337,2317000],["2017-02-22",150.4474,150.4644,148.7481,149.9716,1815200],["2017-02-23",149.9801,150.4219,148.867,149.4108,2599900],["2017-02-24",148.8755,150.9911,148.7905,150.8637,1684300],["2017-02-27",150.6683,151.1101,150.0056,150.9147,2340400],["2017-02-28",150.3454,151.1271,149.0964,150.5408,2992100],["2017-03-01",150.7023,151.8409,150.5749,151.1187,2352300],["2017-03-02",150.8127,151.4499,149.9715,151.2205,3190300],["2017-03-03",145.0351,146.0462,144.3554,144.6613,10396500],["2017-03-06",143.9391,144.7207,141.1352,141.662,5793600],["2017-03-07",141.5006,143.2678,141.5006,141.8914,2811900],["2017-03-08",141.8914,142.2398,141.1777,141.2457,2375900],["2017-03-09",141.3817,141.713,140.2941,140.8464,1993700],["2017-03-10",141.4582,141.4667,140.1752,140.5065,2164200],["2017-03-13",140.0647,140.2856,139.5974,139.8098,2127700],["2017-03-14",139.5209,140.464,139.4275,140.3961,1974400],["2017-03-15",140.6765,141.5006,140.0477,141.5006,2079700],["2017-03-16",141.7045,142.4607,141.2627,141.9424,2726600],["2017-03-17",142.792,143.0385,141.9509,142.5796,3976000],["2017-03-20",142.5372,142.9875,141.7215,142.2653,1603300],["2017-03-21",142.3247,143.4208,141.594,141.7045,2241900],["2017-03-22",142.1633,142.7156,141.9254,142.4692,1534200],["2017-03-23",142.7411,143.0979,141.4071,141.8065,1430500],["2017-03-24",142.2058,142.2823,140.7529,141.0588,1410400],["2017-03-27",140.6425,141.3137,140.464,141.1692,1212300],["2017-03-28",141.1352,141.9339,140.3195,141.696,1446400],["2017-03-29",141.2797,142.2993,141.1693,142.2568,1216700],["2017-03-30",142.1463,142.894,141.6875,142.6476,1034000],["2017-03-31",142.3927,142.8855,142.0019,142.4777,1720300],["2017-04-03",142.5202,142.996,141.3817,141.6366,1547900],["2017-04-04",141.5516,142.1633,141.1353,142.1039,1322400],["2017-04-05",142.1378,143.0809,141.6535,141.8914,1715200],["2017-04-06",144.1685,146.2331,143.8541,144.4574,3313800],["2017-04-07",144.1854,145.29,143.956,144.9671,1510000],["2017-04-10",144.6103,145.7744,144.313,145.477,2002300],["2017-04-11",145.1116,145.6639,144.126,144.9757,1191400],["2017-04-12",145.6554,145.6724,144.177,144.5848,1422300],["2017-04-13",144.4828,144.9671,143.4208,143.4547,1422500],["2017-04-17",143.3953,144.228,143.3444,144.1855,1504100],["2017-04-18",144.4829,144.7123,143.9901,144.5508,1542700],["2017-04-19",145.1881,145.2305,144.2874,144.4913,1441300],["2017-04-20",144.7207,145.4429,144.3979,144.5678,1933600],["2017-04-21",145.7318,146.0377,144.9841,145.0946,2257900],["2017-04-24",146.1396,146.6579,145.5704,146.42,1906900],["2017-04-25",146.9129,147.0233,146.3861,146.7174,1503000],["2017-04-26",151.2801,151.467,149.0455,150.218,4591300],["2017-04-27",150.6598,151.0591,149.8951,150.7702,2148700],["2017-04-28",151.297,151.297,150.3284,150.8297,2364500],["2017-05-01",151.6624,151.6624,150.6683,151.1187,3328000],["2017-05-02",151.8493,152.0362,151.1866,151.7388,2505300],["2017-05-03",151.8663,153.3277,151.8323,152.7839,2900500],["2017-05-04",152.9793,155.6387,152.9368,155.0185,3762200],["2017-05-05",155.2904,155.4179,152.733,153.1068,3713600],["2017-05-08",154.3974,154.4328,151.6924,152.6117,3538000],["2017-05-09",153.4692,153.7433,152.3201,152.6471,2662100],["2017-05-10",152.5141,152.5673,151.2996,151.9113,2554500],["2017-05-11",151.406,152.0886,150.8031,151.8315,2106000],["2017-05-12",151.8581,152.3546,150.9981,151.4946,1586800],["2017-05-15",150.9804,152.4698,150.9804,152.1063,1733600],["2017-05-16",152.4521,152.4521,151.273,151.601,1129200],["2017-05-17",151.2996,152.0443,149.8811,149.9609,2201400],["2017-05-18",150.7854,151.6187,150.4396,151.3528,1589700],["2017-05-19",151.9113,152.8688,151.4326,152.1684,1871800],["2017-05-22",152.7003,153.5869,152.1595,152.8422,1594100],["2017-05-23",153.3475,153.8529,152.7713,152.9043,1788000],["2017-05-24",153.3298,153.4893,152.3102,153.3829,1420800],["2017-05-25",153.7908,155.1916,153.6401,154.9079,2726900],["2017-05-26",159.8016,159.8814,157.3813,157.6828,4471300],["2017-05-30",157.5232,159.0392,157.3636,158.6225,2086300],["2017-05-31",158.9062,159.9967,158.4984,159.9612,2456200],["2017-06-01",160.2981,160.5552,159.4558,160.1385,2028300],["2017-06-02",160.0942,160.6882,159.4648,160.44,2239900],["2017-06-05",160.5552,161.5393,160.1119,161.424,1561100],["2017-06-06",161.0871,161.9914,160.4754,160.8655,2248900],["2017-06-07",160.8566,161.5659,160.5907,161.5304,1246200],["2017-06-08",161.2822,161.7964,160.3247,160.83,1823600],["2017-06-09",161.096,161.2911,159.5091,159.9169,2167600],["2017-06-12",159.2076,160.3513,158.5072,159.2608,2395200],["2017-06-13",159.4914,160.2804,158.7201,160.0322,1745400],["2017-06-14",160.3158,161.3176,159.7839,161.0605,1440400],["2017-06-15",159.9258,160.7591,158.1349,159.6332,1753800],["2017-06-16",151.069,151.2464,146.2816,148.1523,24233000],["2017-06-19",148.0991,148.3916,143.9677,145.6965,13809100],["2017-06-20",146.7249,146.7249,144.0032,144.4199,7337600],["2017-06-21",144.9429,145.1912,144.2869,144.6415,3421700],["2017-06-22",144.6592,144.7745,140.9712,141.6627,8043100],["2017-06-23",141.317,141.6716,138.7991,139.3045,9506700],["2017-06-26",140.2087,142.7265,140.1644,142.0262,6473900],["2017-06-27",142.434,143.223,141.1396,141.1928,5533800],["2017-06-28",141.4854,142.2922,141.4056,141.9996,3234400],["2017-06-29",142.0351,142.2656,139.8985,140.6786,3664200],["2017-06-30",141.4943,142.3276,140.7761,141.7868,4755100],["2017-07-03",142.0351,142.3188,140.6875,140.8028,1994300],["2017-07-05",140.9003,141.4056,139.9517,140.0935,3770400],["2017-07-06",142.833,143.0458,139.2336,139.269,6963400],["2017-07-07",139.5083,139.6768,136.6093,136.627,7688400],["2017-07-10",136.0951,136.1749,133.8344,133.8699,8999800],["2017-07-11",134.2688,135.7227,133.8078,133.9674,6275600],["2017-07-12",134.2777,135.5543,134.2422,134.5348,5112200],["2017-07-13",135.8469,136.4675,135.3061,136.1749,5673500],["2017-07-14",136.76,136.7689,135.5543,135.643,4368400],["2017-07-17",135.643,136.0331,135.2175,135.5012,3096500],["2017-07-18",135.2972,135.5011,133.8167,134.3132,3256900],["2017-07-19",134.588,134.8983,133.7812,134.0827,4100000],["2017-07-20",134.2866,134.9249,133.7635,133.861,3207400],["2017-07-21",133.8166,134.0737,132.9833,133.3734,4078000],["2017-07-24",133.3823,134.2866,133.0809,133.8699,3655600],["2017-07-25",134.2334,136.2636,134.2245,135.7937,4605700],["2017-07-26",136.0064,136.0862,134.3574,134.8362,3017200],["2017-07-27",134.7653,135.6342,134.26,135.2175,3637900],["2017-07-28",135.3504,135.9089,134.8539,135.5455,2779500],["2017-07-31",135.7139,140.6609,135.6696,140.5279,6937100],["2017-08-01",141.051,141.8223,139.996,141.6006,4787500],["2017-08-02",141.0776,143.223,140.4659,142.9837,5486300],["2017-08-03",143.2762,143.9322,139.2424,139.9959,5562600],["2017-08-04",140.3772,140.4659,138.152,138.6928,3117900],["2017-08-07",138.7459,139.7034,137.7175,139.1449,2629500],["2017-08-08",139.2779,141.3524,139.2158,139.8541,2569200],["2017-08-09",139.3133,139.6946,138.48,139.0651,2157600],["2017-08-10",138.4534,139.6946,137.7442,138.8701,2764600],["2017-08-11",138.7548,139.8985,138.6662,138.8789,1887000],["2017-08-14",139.7122,140.253,138.7814,139.9959,2028400],["2017-08-15",140.0758,140.4127,139.003,139.0828,1869100],["2017-08-16",139.8832,142.1956,139.732,142.0889,3381800],["2017-08-17",140.9505,142.2579,140.2034,141.0306,2650000],["2017-08-18",140.5058,141.1373,139.5631,139.7054,2747900],["2017-08-21",139.8032,140.6748,138.7093,139.6965,1857400],["2017-08-22",140.1056,141.8133,140.1056,141.1462,2204600],["2017-08-23",141.075,141.8043,140.3279,141.7421,1731400],["2017-08-24",142.3024,142.8894,134.3779,134.5914,10301700],["2017-08-25",135.5164,136.0233,133.4619,135.5875,5703500],["2017-08-28",135.0984,136.3257,134.4758,135.6765,3776400],["2017-08-29",135.5252,136.9572,134.707,136.5747,2446200],["2017-08-30",136.7081,137.6242,135.9699,137.3574,2493500],["2017-08-31",138.9405,139.8655,136.9216,139.403,4567700],["2017-09-01",140.159,141.0128,139.8121,140.7371,2833500],["2017-09-05",140.4881,142.0534,140.0523,141.5375,3413000],["2017-09-06",141.582,142.249,140.6037,141.2885,2873700],["2017-09-07",141.3863,141.9467,140.1412,141.662,2479300],["2017-09-08",140.8527,140.9683,137.8822,139.91,3364600],["2017-09-11",140.4258,140.5236,139.6876,139.9544,2442500],["2017-09-12",140.2301,142.8805,140.0344,142.3379,2988400],["2017-09-13",142.4269,145.8155,142.3113,144.9617,4202000],["2017-09-14",144.686,144.686,143.761,144.4103,2493300],["2017-09-15",144.2947,144.6771,143.8144,144.348,3757800],["2017-09-18",144.2413,145.3797,142.9783,143.1118,2047100],["2017-09-19",143.1562,143.7788,142.2579,143.6898,1790800],["2017-09-20",143.6454,145.0062,143.423,144.8372,2432300],["2017-09-21",144.9083,144.9083,142.6582,143.6187,1738800],["2017-09-22",143.1029,144.0812,142.6315,143.4498,1535900],["2017-09-25",143.0406,144.7038,142.7649,144.3747,1799600],["2017-09-26",144.7127,146.5092,144.6059,145.9223,2370400],["2017-09-27",146.2957,147.0339,145.3085,146.2335,2053100],["2017-09-28",146.278,146.7049,145.4509,145.771,1730200],["2017-09-29",145.771,146.8116,145.6465,146.1179,1852300],["2017-10-02",146.6782,148.0123,146.1179,147.5409,2267100],["2017-10-03",147.9234,148.7861,146.7761,146.8205,2839400],["2017-10-04",146.9539,147.5765,146.4736,146.9361,1918600],["2017-10-05",147.5142,148.6349,146.9717,148.5904,4715400],["2017-10-06",141.413,141.8221,139.2251,139.7143,18001200],["2017-10-09",139.6431,140.3013,137.0639,137.5086,7028800],["2017-10-10",138.4514,139.9544,137.9266,139.5186,5420200],["2017-10-11",139.9011,141.3775,139.6876,140.408,3859300],["2017-10-12",140.408,140.5147,139.065,139.8299,3596300],["2017-10-13",140.0078,142.3736,139.7143,142.169,3634500],["2017-10-16",141.751,142.1246,140.8083,141.244,2453700],["2017-10-17",141.413,141.6532,140.1412,140.8616,2426800],["2017-10-18",141.2708,141.2708,139.91,140.1235,3011300],["2017-10-19",139.7587,141.1995,139.6342,140.9327,2981700],["2017-10-20",141.3864,143.2007,140.9772,142.9873,3993200],["2017-10-23",143.0584,144.428,142.8182,144.1167,2811200],["2017-10-24",143.3341,144.8728,143.1918,144.3391,3040700],["2017-10-25",143.1918,144.9706,142.8183,144.2413,3603900],["2017-10-26",144.4903,145.4597,143.005,144.4903,3038900],["2017-10-27",143.0139,144.686,142.925,144.4192,3399900],["2017-10-30",144.0723,144.0812,141.831,142.5069,2550700],["2017-10-31",142.1601,143.432,142.0534,143.263,2513600],["2017-11-01",144.0546,145.2285,143.4498,144.6949,2129400],["2017-11-02",145.6198,147.2385,144.6237,146.7049,3255700],["2017-11-03",146.0023,148.5904,145.6643,148.0301,3112500],["2017-11-06",147.4608,148.1634,146.7315,146.7938,1917300],["2017-11-07",146.9272,148.0834,146.3936,147.8877,1944200],["2017-11-08",148.1991,150.4759,147.6566,150.3514,3494300],["2017-11-09",148.955,150.5826,148.5726,150.4048,2094000],["2017-11-10",149.8089,152.4237,149.4887,152.4059,2673100],["2017-11-13",152.0857,153.9445,151.7744,152.4948,4093300],["2017-11-14",151.9256,152.8239,150.9918,152.4771,1774300],["2017-11-15",150.5738,151.8456,148.5815,150.3069,2439900],["2017-11-16",151.8501,152.8403,150.8956,152.5191,2342700],["2017-11-17",152.537,153.6074,152.2248,152.5191,2100600],["2017-11-20",152.6351,153.9018,152.4032,153.6788,1955000],["2017-11-21",154.2854,155.3826,153.9196,154.6957,2360200],["2017-11-22",155.0704,155.2131,152.6262,153.8572,1950100],["2017-11-24",153.768,154.4638,152.983,153.0901,789400],["2017-11-27",153.652,154.3746,152.644,153.9732,2346700],["2017-11-28",154.6065,155.3737,153.9197,154.9009,2728400],["2017-11-29",155.2131,158.5493,154.8117,158.3619,4683000],["2017-11-30",160.9489,164.9363,160.7616,164.517,7716600],["2017-12-01",163.4733,165.1859,161.5732,165.1414,4034400],["2017-12-04",167.0057,169.3785,166.417,169.093,5774200],["2017-12-05",169.1912,170.5738,166.6756,167.5409,3182800],["2017-12-06",167.3625,167.6837,165.4803,167.0057,3569200],["2017-12-07",166.3724,167.5231,165.5249,166.0958,2240800],["2017-12-08",166.6221,168.1742,165.8728,167.7639,1772500],["2017-12-11",167.8888,168.5043,166.8451,168.4686,1964100],["2017-12-12",166.7738,168.7006,166.6311,167.9691,3365700],["2017-12-13",168.1743,169.5926,167.5231,167.9513,3062900],["2017-12-14",168.2188,169.2536,166.069,166.3902,3743200],["2017-12-15",172.5274,174.2579,171.2696,171.9208,8452900],["2017-12-18",171.8315,173.3658,171.1803,171.5461,3492300],["2017-12-19",172.0814,172.1616,166.8095,167.9959,3959900],["2017-12-20",168.6292,168.8255,165.3822,167.2644,3894400],["2017-12-21",167.7015,168.0583,166.4348,166.631,1908100],["2017-12-22",167.0503,167.2376,165.8907,166.4794,1078300],["2017-12-26",166.0869,167.1128,166.0245,166.4081,1120000],["2017-12-27",166.6756,166.863,165.739,166.185,1175200],["2017-12-28",166.4259,166.8273,166.0869,166.4705,1017000],["2017-12-29",166.3278,167.3447,165.855,166.0245,2028000],["2018-01-02",167.0146,170.0921,166.5775,167.9869,2509300],["2018-01-03",168.433,171.3588,168.0405,170.0029,3364400],["2018-01-04",171.2696,171.5372,167.309,168.6827,3525800],["2018-01-05",168.9771,169.2001,166.5597,167.4785,2819000],["2018-01-08",167.0949,168.5757,167.0325,168.1297,1961800],["2018-01-09",168.6025,168.8611,166.0512,166.1761,2241900],["2018-01-10",165.6945,166.1316,164.0264,165.4001,2609500],["2018-01-11",165.409,170.0832,165.0522,168.9325,4678600],["2018-01-12",169.5747,171.4301,169.4855,171.1268,3499500],["2018-01-16",171.5819,172.0189,170.2795,170.8504,2006600],["2018-01-17",171.7424,171.7692,170.6809,171.5283,2585200],["2018-01-18",171.4748,172.1884,170.5738,170.8325,1908000],["2018-01-19",171.0109,171.8405,170.5203,171.5283,2353800],["2018-01-22",171.7156,173.7316,171.3231,173.3926,3009100],["2018-01-23",172.7058,173.1429,171.332,172.5363,2316400],["2018-01-24",173.4372,173.7227,171.2072,173.2678,2799200],["2018-01-25",173.9457,177.0232,173.7138,176.5772,3558700],["2018-01-26",176.3988,177.719,174.5612,177.4336,2756200],["2018-01-29",176.9519,178.2988,176.2293,176.9073,2031100],["2018-01-30",176.2561,177.3265,174.9091,176.5415,2285000],["2018-01-31",176.1222,177.041,173.1429,173.8297,2682300],["2018-02-01",172.5274,174.3025,171.6621,172.5809,2096600],["2018-02-02",170.6006,172.6969,170.1992,170.3687,2386600],["2018-02-05",170.0743,171.3588,162.8221,163.0362,3407200],["2018-02-06",159.5929,165.2395,157.1755,165.0343,4067900],["2018-02-07",164.6686,166.087,163.3038,163.4109,2594800],["2018-02-08",164.5883,164.5883,159.254,159.3254,3013200],["2018-02-09",160.369,162.4118,156.8098,161.2075,2777200],["2018-02-12",162.2066,163.4733,160.9042,161.5108,1596200],["2018-02-13",160.7615,164.6686,160.6099,164.2672,2123900],["2018-02-14",162.9827,168.1297,162.6259,167.1217,2191000],["2018-02-15",168.2307,171.4685,166.8712,171.2628,2072900],["2018-02-16",171.236,174.0713,170.8693,171.3344,1969300],["2018-02-20",169.8228,171.2628,167.8193,168.2576,2202100],["2018-02-21",168.6243,169.1699,166.0842,166.1378,1747200],["2018-02-22",166.6744,168.4454,166.0573,166.8891,1360100],["2018-02-23",167.9982,169.8049,166.2809,169.7691,1561700],["2018-02-26",170.0286,172.7118,169.8765,172.4524,1852400],["2018-02-27",173.0248,174.8763,170.0285,170.0285,2170400],["2018-02-28",171.3701,173.3021,170.7351,170.744,2179800],["2018-03-01",171.1108,172.6134,167.5421,169.0715,2447700],["2018-03-02",167.6852,170.2879,167.4526,169.3399,2275900],["2018-03-05",168.5527,171.71,167.703,171.2628,2155800],["2018-03-06",171.8531,171.9515,170.0017,171.2449,2458700],["2018-03-07",169.2325,169.7154,165.2702,167.5778,5157100],["2018-03-08",166.5313,166.6745,163.7497,166.0841,6061500],["2018-03-09",166.8086,168.7227,164.7694,168.669,3288100],["2018-03-12",168.3917,170.0285,167.7477,169.3756,2394100],["2018-03-13",169.9838,170.0464,167.0769,167.6673,1964300],["2018-03-14",168.848,169.0537,164.1254,165.1361,2866000],["2018-03-15",165.306,166.8713,164.7157,165.9232,1811300],["2018-03-16",166.5224,166.585,164.993,166.2451,3569400],["2018-03-19",166.0305,166.3435,163.5082,164.7067,2493200],["2018-03-20",165.5565,167.7746,165.1093,167.5689,1852500],["2018-03-21",167.1038,168.0518,166.4151,166.424,2048300],["2018-03-22",165.3776,165.959,163.231,163.3562,2489800],["2018-03-23",163.9286,164.9751,161.7373,161.7462,2351800],["2018-03-26",163.705,167.7568,163.0879,167.4527,2036600],["2018-03-27",167.6494,167.8462,162.8375,163.8124,2495300],["2018-03-28",164.2238,165.1271,162.095,164.2238,2168700],["2018-03-29",165.2345,168.7227,164.9393,168.5348,3016000],["2018-04-02",167.1753,167.1753,161.9341,163.4546,3599200],["2018-04-03",164.1522,164.7246,162.2024,163.3294,2287000],["2018-04-04",162.0056,166.6745,161.8357,165.9321,2111000],["2018-04-05",166.9875,167.2559,165.4044,166.5851,1933600],["2018-04-06",165.7711,167.4794,163.7676,164.5368,2259000],["2018-04-09",165.6459,167.6136,164.1254,164.9393,1946000],["2018-04-10",166.1378,166.3346,162.9358,164.1701,2526000],["2018-04-11",163.0073,166.6923,162.9805,165.1539,1697300],["2018-04-12",165.9142,169.9748,165.9053,168.8837,2841600],["2018-04-13",169.7692,169.787,167.2648,168.9642,1744400],["2018-04-16",171.5848,175.1267,171.1734,174.0355,3026800],["2018-04-17",175.0015,176.0927,174.1697,175.3056,2160500],["2018-04-18",175.5739,176.8887,175.4129,175.7618,1663100],["2018-04-19",175.4487,175.6633,173.0695,174.4738,2427600],["2018-04-20",173.9014,175.0104,172.3987,173.1232,2252800],["2018-04-23",173.3468,173.8567,171.9605,172.9354,1618000],["2018-04-24",173.9998,174.7332,170.9677,172.1841,1598900],["2018-04-25",171.9337,174.116,171.1823,173.4899,1311700],["2018-04-26",173.6241,175.6991,172.9264,174.6437,1445800],["2018-04-27",174.3665,176.1285,173.9908,175.8244,1563100],["2018-04-30",176.2894,178.0246,175.6544,176.3431,2165000],["2018-05-01",175.7439,176.2716,173.0785,175.7975,1413200],["2018-05-02",174.8405,174.9299,172.1304,173.5168,2498100],["2018-05-03",173.4452,173.5078,170.1001,172.6313,1815500],["2018-05-04",172.4792,175.6634,171.0839,174.5811,1704500],["2018-05-07",175.1088,175.1267,171.9158,172.676,2361900],["2018-05-08",172.6134,174.59,172.1036,173.9461,1908600],["2018-05-09",173.651,175.6813,172.7565,175.3414,1999100],["2018-05-10",175.8616,176.651,174.2021,175.3234,1874200],["2018-05-11",175.2158,175.7988,174.5341,175.6015,1296300],["2018-05-14",175.7809,176.956,175.2965,175.7092,1440900],["2018-05-15",174.7045,176.4447,173.3589,175.3503,2319600],["2018-05-16",175.8796,178.8218,174.9198,178.2477,2163200],["2018-05-17",178.5617,180.6159,177.5122,179.0461,2391000],["2018-05-18",178.9564,178.9743,177.4135,178.472,1624600],["2018-05-21",179.0461,180.6069,178.5886,179.064,1202800],["2018-05-22",179.1537,180.9926,178.3554,178.481,1563600],["2018-05-23",178.5886,178.5886,176.5075,177.7364,1635100],["2018-05-24",177.8709,178.5885,176.5523,178.4091,1176300],["2018-05-25",178.4092,179.6022,177.4493,177.9337,1331000],["2018-05-29",177.7005,178.3643,175.8168,176.4806,2298100],["2018-05-30",177.7544,179.8803,177.3866,179.082,2390900],["2018-05-31",179.6022,180.0328,177.3417,177.8261,4822800],["2018-06-01",175.3234,178.4989,174.9197,176.8304,4056400],["2018-06-04",177.0008,178.5437,176.938,178.1669,1870600],["2018-06-05",178.7052,178.8218,176.7049,177.4673,1868500],["2018-06-06",177.6198,177.9696,176.4447,177.3058,2066900],["2018-06-07",179.8534,181.9883,178.8756,181.7102,2735000],["2018-06-08",180.7594,183.0019,180.3019,182.7777,2052500],["2018-06-11",182.7776,183.7913,182.4727,183.4415,1684800],["2018-06-12",183.2172,183.9618,182.3023,183.7824,1384800],["2018-06-13",183.8182,184.6345,182.2843,183.0916,1665800],["2018-06-14",183.7734,184.5448,183.2531,183.9977,1685000],["2018-06-15",184.2488,186.285,183.5043,185.9711,3879600],["2018-06-18",184.787,186.6797,184.0245,184.9754,1975000],["2018-06-19",183.8002,186.4106,183.5491,186.1594,1940600],["2018-06-20",186.3658,187.1104,185.6482,186.5632,1527700],["2018-06-21",186.7336,189.3708,186.5811,188.3393,1825800],["2018-06-22",188.707,189.9628,188.393,189.3618,1738600],["2018-06-25",188.3841,190.241,188.3482,189.9449,2398600],["2018-06-26",190.5101,190.5819,188.3483,188.4559,2276700],["2018-06-27",188.8236,190.5459,188.0253,188.402,2211700],["2018-06-28",188.3751,189.4426,186.6259,187.218,1826700],["2018-06-29",188.0702,188.8506,186.8681,187.4602,2164600],["2018-07-02",186.9578,187.3166,184.8319,186.5721,1876100],["2018-07-03",187.0564,188.2943,185.5943,185.7916,842100],["2018-07-05",186.7605,187.7382,186.1774,187.6037,1436700],["2018-07-06",185.8096,188.7249,185.379,188.0342,1523200],["2018-07-09",188.8416,189.9808,188.3751,189.2183,1738300],["2018-07-10",189.2631,190.797,189.1196,189.9,1687800],["2018-07-11",189.4605,189.9718,188.3482,189.2273,1472800],["2018-07-12",190.6536,192.1157,190.3665,191.9812,2222000],["2018-07-13",191.9632,194.3314,191.7031,194.2417,1951200],["2018-07-16",194.3314,194.7709,191.8735,192.7257,2078200],["2018-07-17",192.017,193.9007,191.9632,192.8602,2064800],["2018-07-18",193.1653,193.6497,191.6044,192.8334,1869500],["2018-07-19",192.3758,195.7307,191.9901,195.1387,2790800],["2018-07-20",194.6363,196.3945,193.9726,196.1703,1793900],["2018-07-23",197.2377,197.758,195.7307,196.3048,1394300],["2018-07-24",196.8161,197.9553,195.1835,196.0716,1453900],["2018-07-25",195.2014,198.0809,194.9862,197.9733,1560200],["2018-07-26",199.1394,201.4896,198.0809,198.8882,1820000],["2018-07-27",199.4175,199.5879,196.2331,197.0314,1596800],["2018-07-30",196.4842,197.453,196.0985,196.547,1292700],["2018-07-31",197.0673,197.4081,195.8473,196.1882,1888500],["2018-08-01",196.1344,196.5381,193.9815,194.7709,1841300],["2018-08-02",192.8692,198.6012,192.8692,198.35,1904800],["2018-08-03",198.2424,199.6956,198.2424,199.1663,1195700],["2018-08-06",198.6281,200.2786,198.2514,199.7853,1285500],["2018-08-07",200.2518,202.2611,200.0185,200.8079,1428100],["2018-08-08",199.9108,201.7228,199.3547,201.4537,2010700],["2018-08-09",198.7986,199.4534,194.5736,195.7667,3637100],["2018-08-10",195.6769,198.8882,195.327,197.6234,2830800],["2018-08-13",198.2693,198.7627,196.5022,196.9507,1518900],["2018-08-14",197.3544,199.6418,197.2198,199.1395,1450600],["2018-08-15",197.9912,199.2381,196.242,198.8434,1844100],["2018-08-16",200.4401,201.1667,199.265,200.2069,1657700],["2018-08-17",199.4355,202.6199,199.274,202.4405,1980900],["2018-08-20",202.7275,204.7189,202.7006,203.9385,1783700],["2018-08-21",205.8581,206.4053,204.2524,205.0059,2066700],["2018-08-22",204.9521,206.5219,204.8624,205.607,1267900],["2018-08-23",205.4186,206.6296,205.0329,205.8761,1337900],["2018-08-24",206.3156,208.1635,205.9568,207.4638,1453200],["2018-08-27",208.7735,208.8811,204.6113,206.3425,1904100],["2018-08-28",207.1589,207.9572,206.1721,206.5489,1882100],["2018-08-29",207.9213,208.1097,205.1764,206.4861,1793600],["2018-08-30",206.486,207.8709,206.3242,207.5741,1272000],["2018-08-31",207.0166,209.9931,207.0166,209.6424,1881300],["2018-09-04",209.6514,211.2431,209.6514,211.0363,1858400],["2018-09-05",210.9373,212.3761,209.7054,211.8726,2126000],["2018-09-06",211.7466,212.9157,211.3779,212.8347,1853200],["2018-09-07",213.4013,218.473,213.3023,217.1332,2722400],["2018-09-10",218.5181,219.2375,217.7267,218.6799,2817300],["2018-09-11",219.3543,220.4604,218.6709,219.6061,2185700],["2018-09-12",220.3165,220.4244,217.8256,218.0144,1912000],["2018-09-13",218.0684,219.4083,216.7645,216.9623,2078200],["2018-09-14",214.921,214.921,210.8474,211.6657,3875300],["2018-09-17",210.4787,210.9553,208.1856,208.6262,2884600],["2018-09-18",208.6082,211.7466,208.3564,210.7395,2000200],["2018-09-19",210.9823,211.0902,209.0039,210.2899,1581400],["2018-09-20",210.9643,211.324,208.914,210.3528,1910100],["2018-09-21",210.7575,212.0794,210.4338,211.1082,3717800],["2018-09-24",210.5956,211.1891,209.4356,209.8313,1530400],["2018-09-25",210.4518,211.0183,209.2827,209.4626,1889700],["2018-09-26",210.0381,211.9175,209.9302,210.2539,2008500],["2018-09-27",210.155,211.9266,208.932,210.4248,1421400],["2018-09-28",210.2989,211.7466,210.2359,211.2161,1602800],["2018-10-01",212.0524,212.6999,210.8114,211.0093,1673100],["2018-10-02",210.5147,213.6351,210.3079,212.538,1647600],["2018-10-03",212.7808,213.4013,209.2827,209.7054,2322300],["2018-10-04",209.7593,210.4248,207.4213,208.3385,2862800],["2018-10-05",202.3315,204.184,195.8479,196.7741,7379000],["2018-10-08",197.2417,201.8819,197.1698,201.3693,3863500],["2018-10-09",201.5672,202.4664,200.1373,201.5851,2502800],["2018-10-10",201.5222,202.3315,198.7705,198.7795,3021400],["2018-10-11",200.4521,202.6193,198.6715,199.4719,3650900],["2018-10-12",202.5113,204.6875,200.8837,204.085,3130500],["2018-10-15",203.4556,204.0761,201.6571,201.8909,2441900],["2018-10-16",202.2146,205.2631,201.72,204.7415,2541800],["2018-10-17",205.4339,205.8206,202.7901,205.4699,2129300],["2018-10-18",205.5149,207.4123,203.4556,205.5508,2624600],["2018-10-19",205.8386,207.3943,205.6767,206.531,2099800],["2018-10-22",206.7198,207.0526,204.3728,205.9825,2007300],["2018-10-23",204.193,206.1623,201.2704,205.7037,2656700],["2018-10-24",203.1678,207.8079,200.6139,201.2164,3100200],["2018-10-25",201.4862,204.6606,200.3891,203.5905,2218900],["2018-10-26",199.9125,202.3315,195.1375,196.2076,3995400],["2018-10-29",197.6104,202.2326,196.7112,200.0114,3801400],["2018-10-30",200.6229,205.2181,200.542,204.9573,2410500],["2018-10-31",205.6138,207.3313,202.8351,205.5958,2674600],["2018-11-01",205.1911,207.5472,204.6156,206.4681,2095000],["2018-11-02",206.6569,208.8331,204.2919,206.9716,2167200],["2018-11-05",207.4662,211.2251,206.6479,210.8294,2513900],["2018-11-06",211.324,213.5631,210.5866,212.8617,2101300],["2018-11-07",214.6963,216.6117,213.0686,216.153,2603600],["2018-11-08",214.9903,216.1531,213.6562,215.1615,2140600],["2018-11-09",214.5035,216.5677,213.6923,214.2962,2256700],["2018-11-12",214.206,215.6122,211.0421,211.3576,2301400],["2018-11-13",211.601,213.1063,209.8163,211.0512,1548100],["2018-11-14",213.7373,213.7373,208.8608,210.303,1896500],["2018-11-15",209.4106,209.708,204.6152,207.2653,2722300],["2018-11-16",206.6884,208.3289,204.1826,208.2388,2822400],["2018-11-19",208.7706,210.4742,205.3453,206.1836,1949500],["2018-11-20",202.7403,202.8125,196.5478,197.6835,3704800],["2018-11-21",198.8103,200.1353,196.007,197.0165,2036500],["2018-11-23",196.5929,199.3692,196.1963,198.3596,1007500],["2018-11-26",200.8745,201.4423,197.314,197.8097,2205600],["2018-11-27",197.7376,201.1178,196.8453,201.0187,2369800],["2018-11-28",200.8114,207.7341,200.2796,207.6259,2765600],["2018-11-29",206.418,208.7526,205.8411,208.2208,1478700],["2018-11-30",208.8428,210.3751,207.049,208.4732,2764000],["2018-12-03",207.9684,209.3025,205.7059,209.1943,2481500],["2018-12-04",209.2213,210.294,203.3172,204.0293,3418600],["2018-12-06",205.4626,210.7988,204.2547,210.2039,4029800],["2018-12-07",210.1588,210.7537,201.0367,202.6863,2881900],["2018-12-10",202.3978,202.9927,197.5033,200.7032,2650000],["2018-12-11",202.9206,204.8406,201.9111,204.1646,2466800],["2018-12-12",205.8321,207.725,204.6783,205.3363,2891400],["2018-12-13",206.2738,206.9769,203.2452,204.1736,2170200],["2018-12-14",196.5028,197.4041,185.2444,186.6416,8822300],["2018-12-17",186.299,187.4888,180.8727,182.2878,4739400],["2018-12-18",183.063,184.4872,181.6929,182.9729,3308500],["2018-12-19",183.4326,186.5875,180.1516,181.5487,3369600],["2018-12-20",180.5751,180.9087,174.5809,177.6907,4250900],["2018-12-21",177.7178,180.9087,175.1578,175.3381,5080200],["2018-12-24",174.7792,176.0682,171.0836,171.2548,2031700],["2018-12-26",172.003,179.178,170.8221,179.0428,3268800],["2018-12-27",177.5375,181.2963,174.8334,181.2513,2705900],["2018-12-28",181.9183,184.7396,179.9082,182.1166,2037800],["2018-12-31",183.3244,184.2348,181.5217,183.6219,1729400],["2019-01-02",180.7284,184.8748,180.1425,184.5683,2143100],["2019-01-03",183.6129,185.632,180.3138,180.6563,2877700],["2019-01-04",183.054,187.4257,181.5847,185.9024,2761600],["2019-01-07",185.2534,188.4984,183.4686,186.5874,2226600],["2019-01-08",188.0747,188.4624,184.0455,187.9846,2366500],["2019-01-09",188.5254,190.3913,187.4167,189.2014,1862900],["2019-01-10",187.6241,190.1029,185.6861,189.8685,2340700],["2019-01-11",189.3277,190.4184,188.6697,189.7513,1861100],["2019-01-14",188.8139,189.8775,187.6331,188.3903,1523100],["2019-01-15",189.3277,190.4995,188.4623,190.22,1681900],["2019-01-16",190.6077,190.6077,188.841,189.4539,1455000],["2019-01-17",189.1745,190.7789,188.9762,190.6077,1517100],["2019-01-18",191.5992,193.0414,190.8871,192.5276,2115400],["2019-01-22",191.9958,194.3033,190.0127,191.4549,3310800],["2019-01-23",191.9958,193.6634,189.2917,191.1756,2220200],["2019-01-24",191.4459,191.4459,188.3001,189.571,1994400],["2019-01-25",191.1214,191.3828,188.1559,188.4533,2252300],["2019-01-28",188.1018,190.0037,186.8669,189.9857,1999400],["2019-01-29",189.5801,189.7784,188.0026,189.571,1636500],["2019-01-30",189.7243,191.2476,188.6787,190.5085,1589800],["2019-01-31",190.3192,193.6904,189.0393,193.4651,4341100],["2019-02-01",192.8972,193.7986,188.7237,189.535,3453700],["2019-02-04",189.9226,190.3643,187.3987,190.3552,1630300],["2019-02-05",190.6347,191.5631,188.9671,190.7429,2074500],["2019-02-06",191.3288,191.3288,189.7243,190.7339,1618800],["2019-02-07",189.8662,189.8933,186.4317,188.9443,2526600],["2019-02-08",187.8416,188.4382,185.9617,187.7693,2013700],["2019-02-11",188.5827,188.8268,186.8745,188.646,2376600],["2019-02-12",189.8571,192.2884,189.1341,191.5202,2091200],["2019-02-13",191.8184,192.9753,190.9779,192.3336,1703000],["2019-02-14",191.6105,193.9153,190.8333,193.2736,1411100],["2019-02-15",194.4576,196.3556,193.4544,195.6507,2635500],["2019-02-19",195.8314,198.4796,195.6868,197.142,1938100],["2019-02-20",197.2414,198.0006,194.3763,196.2291,1785600],["2019-02-21",195.7682,195.8766,193.7165,194.5299,1615300],["2019-02-22",194.4757,195.7591,193.6442,195.488,1542500],["2019-02-25",196.4641,198.0187,195.723,196.1749,1794000],["2019-02-26",196.0302,197.856,195.3433,196.681,1884100],["2019-02-27",195.6868,197.8108,195.6326,197.0787,1482700],["2019-02-28",197.4764,198.561,196.5997,197.7023,2055600],["2019-03-01",198.6242,199.3563,195.018,198.335,2178200],["2019-03-04",199.2298,199.8173,195.1083,197.4041,2444700],["2019-03-05",197.8559,200.2962,197.8469,198.6784,2160200],["2019-03-06",199.293,200.5674,197.2414,198.1452,1985300],["2019-03-07",197.1509,198.2897,195.4246,195.9398,3279100],["2019-03-08",203.7941,206.7044,202.2485,205.909,6782700],["2019-03-11",205.6469,207.798,205.2221,207.5992,3748400],["2019-03-12",208.1686,210.9523,207.789,210.5547,2647100],["2019-03-13",211.7206,214.6129,210.5457,213.6458,2421200],["2019-03-14",213.4198,213.6458,210.8439,211.35,2300300],["2019-03-15",211.6483,212.986,210.7535,211.1331,5075400],["2019-03-18",211.1151,213.9169,211.0337,213.8356,1735400],["2019-03-19",214.6761,215.1552,213.5644,214.2513,1852300],["2019-03-20",214.2332,215.5528,213.1035,214.188,1499500],["2019-03-21",213.9169,216.7821,213.7994,216.5019,1617000],["2019-03-22",216.6917,217.2249,214.1158,214.7123,1873600],["2019-03-25",214.1429,215.1823,213.1125,214.1791,1357100],["2019-03-26",215.11,217.1436,214.5315,216.0771,1193000],["2019-03-27",215.7517,217.1074,215.2546,216.3844,1351200],["2019-03-28",216.8995,218.6801,216.538,218.0203,1396700],["2019-03-29",218.4179,219.1229,217.6135,218.8518,1968000],["2019-04-01",219.6923,220.9035,219.2495,220.7046,1610200],["2019-04-02",220.5329,220.7046,217.1978,217.3695,1574300],["2019-04-03",218.4451,220.1262,217.8395,219.1591,1663600],["2019-04-04",218.8789,221.2198,218.0474,220.8944,1319700],["2019-04-05",221.4006,223.3257,220.542,222.2231,1616200],["2019-04-08",222.3315,223.0907,221.6175,222.8105,1244200],["2019-04-09",221.5361,222.0513,220.5419,221.3554,1450200],["2019-04-10",221.6898,222.9461,221.1746,221.9881,1556600],["2019-04-11",220.1895,220.6956,217.7491,218.0384,2719800],["2019-04-12",218.2824,219.376,217.731,218.6801,2187600],["2019-04-15",219.0597,223.0184,218.6891,222.6388,1859700],["2019-04-16",222.928,223.0817,220.7589,221.744,1360500],["2019-04-17",222.6117,222.7563,220.8221,221.9429,1363000],["2019-04-18",223.0546,223.4703,221.1656,222.1688,1365000],["2019-04-22",221.6085,222.1327,219.2314,220.0087,1300000],["2019-04-23",221.1203,222.8195,218.915,221.9609,1524600],["2019-04-24",222.0513,224.7808,221.979,224.112,1156400],["2019-04-25",222.5303,223.3799,220.4786,221.979,1278200],["2019-04-26",221.9971,222.2411,218.7795,220.3702,1842900],["2019-04-29",221.4368,222.1146,220.072,220.786,1429700],["2019-04-30",221.2288,222.1507,219.6471,221.9157,1427600],["2019-05-01",221.744,221.8525,218.3186,218.3547,1350400],["2019-05-02",218.5083,219.5297,217.2972,219.3489,1237600],["2019-05-03",219.8731,221.3282,219.376,221.0932,905900],["2019-05-06",219.4935,221.2831,218.7795,220.7408,1194900],["2019-05-07",218.4722,219.3941,215.3088,217.0803,1775200],["2019-05-08",216.5199,219.6743,215.2817,218.1287,1611900],["2019-05-09",218.1015,221.1828,217.6484,220.6481,1919300],["2019-05-10",220.1678,225.252,217.5306,223.8654,2036500],["2019-05-13",221.2372,221.9713,218.1106,219.2435,1962800],["2019-05-14",219.5788,222.1163,219.1437,219.9775,1635100],["2019-05-15",219.4156,222.3972,218.6181,221.7357,1194800],["2019-05-16",222.6057,226.3213,222.225,224.246,1800600],["2019-05-17",222.8322,226.6114,222.5694,225.0707,1672000],["2019-05-20",223.9832,226.5116,223.9832,225.5691,1600500],["2019-05-21",225.7594,227.3182,224.8441,226.5026,1504200],["2019-05-22",227.4814,227.4814,225.7867,226.122,1242300],["2019-05-23",225.3245,226.4936,224.0104,225.2339,1822800],["2019-05-24",225.7595,226.1673,223.6388,224.1192,1340200],["2019-05-28",225.2792,226.7473,223.0679,223.2219,3164100],["2019-05-29",221.2463,221.8263,216.5156,218.1287,2594900],["2019-05-30",219.4519,220.7478,218.1831,218.8991,2030300],["2019-05-31",216.579,218.1015,211.2049,217.1228,4058100],["2019-06-03",217.304,218.899,215.7633,218.4731,2512500],["2019-06-04",220.2222,222.7779,219.7691,222.5875,1761500],["2019-06-05",223.0316,225.4423,222.0528,224.7173,1825500],["2019-06-06",224.7535,228.3242,224.5179,227.6626,1487800],["2019-06-07",227.6173,232.5474,227.4904,232.0127,2270200],["2019-06-10",232.3661,234.5683,232.1033,232.7739,1839500],["2019-06-11",234.6408,235.2843,232.1939,233.0095,1613500],["2019-06-12",233.4355,234.4958,231.7952,233.1183,1071700],["2019-06-13",233.5533,235.5108,233.4083,235.3658,1228500],["2019-06-14",235.6287,236.7162,234.6408,235.7646,1287800],["2019-06-17",236.6527,237.6677,236.0183,236.9246,1191900],["2019-06-18",238.9003,239.435,237.4865,238.1119,2763200],["2019-06-19",237.7221,239.3444,236.4806,238.9456,1628400],["2019-06-20",240.1601,242.6886,239.7522,242.2898,1745100],["2019-06-21",241.7641,243.7307,241.0572,241.1841,2964000],["2019-06-24",242.2534,242.8516,241.5375,241.7641,1586100],["2019-06-25",241.7097,242.045,240.4863,241.3925,1182400],["2019-06-26",241.4741,241.8094,239.5619,239.6253,1334400],["2019-06-27",240.0694,241.5013,238.3384,240.6857,1122900],["2019-06-28",240.6132,241.4197,238.6737,239.4894,1952500],["2019-07-01",241.456,241.9726,237.2962,238.8459,1955800],["2019-07-02",239.1813,240.6766,237.1422,240.586,1201300],["2019-07-03",240.2869,243.93,240.2869,243.9119,986500],["2019-07-05",243.06,243.4316,241.3109,243.1053,1081500],["2019-07-08",243.1778,244.4103,242.2897,244.1475,1236000],["2019-07-09",244.1113,245.3982,243.3229,244.6642,1400300],["2019-07-10",244.7366,246.0779,244.0931,245.9782,1257000],["2019-07-11",246.8029,250.8267,246.3316,250.6183,1985600],["2019-07-12",250.582,253.754,250.138,253.2464,2046400],["2019-07-15",253.6996,254.3884,252.7571,254.2796,1568000],["2019-07-16",254.6602,254.9955,253.5546,254.343,1379200],["2019-07-17",254.7055,256.3368,253.9533,255.1677,1716600],["2019-07-18",255.7477,256.527,253.0198,256.3911,1696100],["2019-07-19",256.5361,257.6599,254.9774,255.1224,1607600],["2019-07-22",254.8596,255.8565,253.1377,253.908,1459100],["2019-07-23",255.4306,255.639,252.8658,253.8446,1117800],["2019-07-24",253.6,254.8778,252.8568,254.5062,1257100],["2019-07-25",254.8415,255.5121,253.1558,253.5727,1600200],["2019-07-26",253.5728,255.3581,252.9565,254.9956,1447700],["2019-07-29",254.6694,254.9322,253.3372,253.8719,1257400],["2019-07-30",253.9987,254.2706,252.9383,253.3008,978200],["2019-07-31",252.8658,253.5002,247.0748,249.7936,1886900],["2019-08-01",249.9023,254.5968,248.5973,248.833,2634300],["2019-08-02",248.5882,249.1683,245.1444,246.957,1969200],["2019-08-05",244.7729,245.1897,238.0846,240.2506,3329800],["2019-08-06",241.4923,244.8998,239.2991,244.0661,2383000],["2019-08-07",243.0418,249.0957,238.8821,248.5882,3037500],["2019-08-08",247.4464,249.0777,245.5976,249.0414,2046700],["2019-08-09",248.8421,249.6487,246.4224,248.2621,1284300],["2019-08-12",248.3436,249.2046,244.057,245.8786,1638600],["2019-08-13",245.7607,252.0864,244.7004,250.3645,1724600],["2019-08-14",248.3164,249.5489,242.8788,243.0147,2122100],["2019-08-15",245.1716,247.3829,243.5766,246.0688,1623200],["2019-08-16",248.4071,250.1924,247.809,248.4071,1230800],["2019-08-19",250.5004,251.3795,248.8148,249.7754,1313400],["2019-08-20",250.3828,250.4552,247.2743,247.383,1390600],["2019-08-21",249.5942,250.6183,248.9508,249.8389,1682300],["2019-08-22",251.0442,254.6512,250.9174,253.6815,2345500],["2019-08-23",252.1318,253.8718,247.1383,248.3255,1984300],["2019-08-26",249.9023,252.4217,249.8479,252.3583,1426400],["2019-08-27",254.6602,265.9341,254.0621,264.9735,5169000],["2019-08-28",266.2151,271.8339,265.0098,266.8857,5162100],["2019-08-29",270.1919,270.419,265.9049,269.3654,2613100],["2019-08-30",270.664,270.9183,265.9682,267.7212,1801000],["2019-09-03",265.7323,267.0311,263.8159,265.26,1842900],["2019-09-04",267.031,269.12,266.8221,268.9565,1375700],["2019-09-05",271.0547,272.2173,269.4653,269.7287,1865300],["2019-09-06",271.7541,276.6951,270.9276,275.8958,3018100],["2019-09-09",276.5679,279.1473,270.8548,271.5724,3397200],["2019-09-10",270.101,270.8912,267.5578,269.7559,2725000],["2019-09-11",267.3036,268.6115,261.4089,264.0247,4754700],["2019-09-12",263.7068,265.8957,262.1991,263.2981,2942600],["2019-09-13",263.5796,267.0946,263.2617,265.1237,2306300],["2019-09-16",263.9157,264.6514,261.8902,262.2081,1508900],["2019-09-17",262.9983,265.0237,262.2081,264.6786,1758900],["2019-09-18",264.0337,266.6404,262.308,265.605,1666000],["2019-09-19",262.9347,263.18,258.5932,261.427,3004700],["2019-09-20",262.2627,262.8622,259.8921,260.0919,3409500],["2019-09-23",260.0918,261.6995,259.5378,261.1908,2025400],["2019-09-24",262.7622,265.7777,260.1282,261.4997,2483200],["2019-09-25",261.8176,263.1073,260.5551,262.0446,1827800],["2019-09-26",262.8803,263.2255,260.31,261.8177,1877300],["2019-09-27",262.9712,262.9712,258.3117,259.7196,1538100],["2019-09-30",261.309,262.1446,260.2826,261.6813,2151500],["2019-10-01",261.6178,262.1991,257.2036,257.8848,2648900],["2019-10-02",257.2489,259.5741,256.3316,258.9565,2480600],["2019-10-03",259.2109,264.1791,255.7685,262.4897,3590200],["2019-10-04",261.4452,265.1691,257.3308,264.9148,4513300],["2019-10-07",264.3426,268.566,263.8521,266.4951,1988700],["2019-10-08",266.0774,268.4661,263.8067,265.1147,2201100],["2019-10-09",266.2228,271.1819,266.2228,269.6651,2235500],["2019-10-10",271.2364,272.0084,269.0838,269.8831,1637500],["2019-10-11",270.7277,273.1709,270.0828,270.3008,1855500],["2019-10-14",270.6642,272.7895,270.21,270.2282,1297600],["2019-10-15",270.9548,272.1538,269.9648,271.0184,1580700],["2019-10-16",269.5742,271.5452,268.012,271.3726,1811100],["2019-10-17",271.4361,274.8512,271.4361,274.6605,1734600],["2019-10-18",274.2972,276.1138,273.3708,275.0783,1853900],["2019-10-21",275.2055,275.6687,272.6351,273.4616,1322900],["2019-10-22",273.9431,276.9131,272.4354,272.4535,1955600],["2019-10-23",272.0993,272.5262,269.9195,270.0466,1798700],["2019-10-24",267.9847,270.9185,267.5397,269.8013,2056700],["2019-10-25",268.4116,269.983,268.0393,269.3018,1686200],["2019-10-28",268.5752,271.6542,268.1301,271.5179,1672600],["2019-10-29",270.855,271.518,268.6751,268.7205,1295300],["2019-10-30",269.6832,272.7078,268.8204,272.3354,1264300],["2019-10-31",271.5798,272.7267,268.1118,270.442,2277400],["2019-11-01",271.2431,271.6345,268.9766,269.5136,1364500],["2019-11-04",270.4875,271.4523,268.6761,270.178,1651600],["2019-11-05",270.4238,272.7905,269.2587,272.3262,2204500],["2019-11-06",273.0454,274.5746,271.1885,274.5018,1675000],["2019-11-07",276.6498,279.5353,275.33,277.8149,2399400],["2019-11-08",275.5667,276.9776,274.2378,275.4575,1501600],["2019-11-11",274.4835,275.1935,272.7996,273.8372,1160900],["2019-11-12",273.8282,275.5577,271.853,273.5278,1540800],["2019-11-13",273.2365,276.7136,272.6357,275.7123,1517900],["2019-11-14",277.0686,278.434,275.1389,277.2506,1336400],["2019-11-15",277.9061,278.0244,274.5291,276.4042,1706100],["2019-11-18",275.9035,278.88,275.5758,277.2051,1241300],["2019-11-19",277.1688,277.2962,274.3925,275.1116,1761400],["2019-11-20",275.2936,275.9581,271.2613,273.5915,1979500],["2019-11-21",273.7008,274.7748,272.6358,273.3185,1302500],["2019-11-22",274.8384,274.8384,270.5512,272.4445,1277300],["2019-11-25",273.3367,273.6462,270.8426,272.208,1613000],["2019-11-26",272.3991,274.3015,271.9986,274.2014,3359100],["2019-11-27",274.7294,275.6123,273.5915,273.7645,1906500],["2019-11-29",273.8191,273.8828,272.7632,272.8997,981600],["2019-12-02",272.8451,273.2547,267.857,270.697,2705500],["2019-12-03",268.6398,269.6046,266.4279,269.1313,1921400],["2019-12-04",269.4682,270.4876,268.658,269.9051,1742000],["2019-12-05",270.4603,270.4603,266.2458,266.792,1941100],["2019-12-06",268.5033,269.4226,267.8479,268.476,1462000],["2019-12-09",268.5215,270.5149,268.1119,268.6671,1960000],["2019-12-10",269.4589,270.0597,268.1118,269.2314,1565900],["2019-12-11",269.4317,269.7503,266.7465,268.7946,1749800],["2019-12-12",268.7671,271.0337,267.7204,270.6513,2742700],["2019-12-13",268.1937,268.5214,263.151,265.6723,5195600],["2019-12-16",266.7283,268.0299,266.5644,267.1561,2410000],["2019-12-17",267.1561,269.7047,266.4734,269.0221,2474100],["2019-12-18",269.4225,269.7593,265.6268,265.6723,3309800],["2019-12-19",265.8454,267.4383,265.3356,267.3473,2333600],["2019-12-20",267.4746,268.5396,266.5006,268.3666,4866500],["2019-12-23",268.4395,268.8035,266.7282,266.9831,1309800],["2019-12-24",267.5293,268.0208,267.0287,267.8206,543600],["2019-12-26",268.0572,269.1859,267.5202,269.1859,1101800],["2019-12-27",269.632,269.7048,266.8648,267.7113,1439100],["2019-12-30",267.7933,269.0767,267.3017,268.6489,1238900],["2019-12-31",268.5214,268.9311,265.9546,267.5384,1550700],["2020-01-02",267.6659,268.1392,264.8806,265.3266,2103600],["2020-01-03",264.0157,266.6099,263.3603,265.5449,1926000],["2020-01-06",264.4709,265.8544,262.7141,265.6178,2655100],["2020-01-07",265.1718,265.5086,263.3149,265.1991,1963400],["2020-01-08",264.8714,268.9584,264.4253,268.2393,2492800],["2020-01-09",271.7528,274.8567,270.9882,272.5447,3261200],["2020-01-10",273.0727,273.3184,270.0325,270.5604,2024200],["2020-01-13",270.269,273.6642,270.1598,272.9542,1778600],["2020-01-14",272.39,273.9829,271.7801,272.8451,1459900],["2020-01-15",271.5707,274.0192,271.2885,273.819,1604000],["2020-01-16",274.3379,276.7682,273.9647,275.8307,1758600],["2020-01-17",276.1675,277.897,275.8307,277.3326,2506500],["2020-01-21",278.7161,285.2153,278.3156,285.1425,3585900],["2020-01-22",285.27,285.4157,282.3663,283.8956,2218900],["2020-01-23",284.0138,285.2699,282.8396,284.7966,1535900],["2020-01-24",285.8343,286.0709,281.3559,282.6393,1986100],["2020-01-27",278.6707,283.7862,278.2155,281.6745,2265100],["2020-01-28",282.6393,283.7316,281.3559,282.9488,1571700],["2020-01-29",282.9578,283.9682,281.6198,281.7927,1713700],["2020-01-30",281.1192,281.8474,279.144,281.6927,1232600],["2020-01-31",280.8553,281.4287,277.2234,278.0972,1837000],["2020-02-03",279.4444,280.8826,274.5929,274.8932,2816800],["2020-02-04",277.2325,278.4523,275.585,277.5329,1982300],["2020-02-05",279.4443,281.8018,277.9879,281.2193,1731800],["2020-02-06",282.1771,284.4484,280.8088,283.3264,1917900],["2020-02-07",282.77,286.2454,281.9673,286.0812,1903500],["2020-02-10",286.1997,289.1003,285.1415,286.227,2336300],["2020-02-11",286.446,286.8108,283.1987,283.3902,2047500],["2020-02-12",283.4723,287.7686,283.4723,287.4402,1384600],["2020-02-13",287.194,290.7879,285.9991,290.2497,1438000],["2020-02-14",290.8608,291.7182,289.1094,290.35,1113400],["2020-02-18",290.9795,295.0659,290.6237,293.7615,1547100],["2020-02-19",293.7888,296.0236,293.4696,294.6462,1413600],["2020-02-20",294.0078,296.5163,292.8129,295.6132,1427500],["2020-02-21",294.2268,296.6896,292.8311,293.6703,2239000],["2020-02-24",287.7869,291.8916,285.7437,286.0721,2300400],["2020-02-25",287.3308,288.7629,277.6619,278.0906,2881800],["2020-02-26",280.5352,283.9558,277.9173,278.8386,2236000],["2020-02-27",275.4545,278.2092,267.2633,267.3818,3625300],["2020-02-28",260.194,262.0913,247.4511,256.445,7091800],["2020-03-02",268.5769,282.3232,265.7857,281.9857,7563800],["2020-03-03",281.9855,286.5737,274.5879,276.1386,5131400],["2020-03-04",281.2102,292.7764,278.2274,292.5666,4219300],["2020-03-05",288.0332,296.0055,285.6889,288.0241,6407700],["2020-03-06",284.722,289.602,276.1568,283.9922,6185500],["2020-03-09",269.863,283.0711,267.2633,275.4546,5203100],["2020-03-10",280.9184,282.5238,268.5586,282.2227,4245500],["2020-03-11",274.4328,280.7541,268.3487,271.3041,3622700],["2020-03-12",255.8065,269.6622,252.0666,255.2683,7307600],["2020-03-13",263.4596,276.613,253.8272,275.719,6100100],["2020-03-16",257.0745,273.2198,254.9583,258.3059,5465500],["2020-03-17",263.6146,280.2068,261.1518,280.0244,7170600],["2020-03-18",271.8241,290.0673,269.9998,280.4896,6701800],["2020-03-19",283.144,286.2818,276.0474,278.4099,5429500],["2020-03-20",280.8726,280.9547,261.8085,264.9098,6581200],["2020-03-23",266.3602,269.6987,253.9639,260.4494,5646400],["2020-03-24",268.7135,271.2311,257.9865,259.9112,7124200],["2020-03-25",259.2453,265.1835,254.6845,256.1896,5639600],["2020-03-26",256.6274,267.9291,256.1896,266.6247,5463100],["2020-03-27",261.9089,267.7102,258.4426,259.3548,4250400],["2020-03-30",262.2373,266.0592,260.7322,265.5484,4396000],["2020-03-31",262.1734,265.9133,259.0538,260.0846,5618600],["2020-04-01",257.5578,263.4321,256.2261,261.5896,3745800],["2020-04-02",259.4005,267.0626,257.9775,265.8768,3500600],["2020-04-03",263.7606,266.6613,260.6957,263.2954,2650100],["2020-04-06",267.2633,278.6562,264.1346,278.3187,5272500],["2020-04-07",279.5774,282.77,276.5855,276.9595,4036500],["2020-04-08",278.3096,280.4167,275.7281,279.094,3964400],["2020-04-09",273.1467,277.6163,271.4409,273.6575,6487600],["2020-04-13",272.3531,277.2515,271.514,273.3018,3120400],["2020-04-14",276.1568,287.1028,274.7886,286.5464,4288300],["2020-04-15",284.2659,286.1906,279.8693,283.0162,2937300],["2020-04-16",287.0845,294.2906,284.6308,293.3146,3940000],["2020-04-17",293.0865,293.8345,286.4368,289.9943,3688000],["2020-04-20",290.0216,290.4139,284.1656,284.6672,3156300],["2020-04-21",283.8099,284.494,273.0555,274.8615,3833000],["2020-04-22",277.2971,283.8008,275.5092,282.241,2970600],["2020-04-23",280.0609,282.4416,278.0177,278.5741,2625200],["2020-04-24",280.3346,283.5271,278.6745,283.2717,2019400],["2020-04-27",285.5521,285.771,280.5717,281.6571,2287300],["2020-04-28",283.5271,283.9285,277.5525,278.1636,2425900],["2020-04-29",278.1637,281.566,274.6701,280.1157,3667700],["2020-04-30",279.8962,281.4962,276.6232,277.0164,3794300],["2020-05-01",275.901,278.6803,274.4382,276.029,2525400],["2020-05-04",277.0163,279.3294,274.3376,278.3785,2477500],["2020-05-05",278.8997,283.2332,277.4186,281.5144,2460900],["2020-05-06",283.3429,284.3668,280.2527,282.4012,2406700],["2020-05-07",282.8126,283.2972,278.4151,278.8448,2601800],["2020-05-08",279.6676,280.8378,277.6562,279.7041,2337400],["2020-05-11",279.4299,285.0891,278.8448,283.7177,1865900],["2020-05-12",284.184,284.8331,278.6528,278.6985,2264900],["2020-05-13",278.6985,280.1247,274.3833,276.2301,2954900],["2020-05-14",275.197,276.9066,269.2818,274.0359,3718900],["2020-05-15",273.4234,274.1182,270.4886,273.5513,4577200],["2020-05-18",275.8461,277.19,274.2004,276.7969,3987300],["2020-05-19",278.4973,282.52,277.1534,278.5065,3523000],["2020-05-20",280.463,281.5144,277.1992,278.7625,2827000],["2020-05-21",278.6529,278.8814,275.4164,276.0747,2492100],["2020-05-22",276.1113,277.8758,275.0325,276.4953,2366400],["2020-05-26",279.7682,280.5819,277.5009,278.662,3234600],["2020-05-27",278.4425,280.0425,273.789,279.7682,2980200],["2020-05-28",280.9019,284.3303,280.5819,283.0138,4301900],["2020-05-29",278.1135,282.3921,276.4221,282.0173,4971800],["2020-06-01",281.4961,283.1783,280.1796,281.8527,2293700],["2020-06-02",281.5419,282.5201,278.5889,280.7556,2528900],["2020-06-03",281.1304,281.7704,279.6859,280.3442,2165900],["2020-06-04",284.1932,288.3073,282.5841,284.1017,4553900],["2020-06-05",286.2776,286.7347,280.9384,285.2811,4375600],["2020-06-08",284.0195,284.5955,280.1796,280.847,3764500],["2020-06-09",281.1304,282.1361,279.0003,279.3477,3155800],["2020-06-10",280.1979,282.1635,279.4391,280.975,2713700],["2020-06-11",280.6642,282.6847,274.8588,275.0324,3443000],["2020-06-12",276.7145,278.9819,270.8451,273.085,4020000],["2020-06-15",271.5765,272.5091,268.6418,271.6954,3266800],["2020-06-16",275.5078,276.7786,273.5605,275.5169,2633800],["2020-06-17",275.2061,276.1021,273.2679,273.917,2188400],["2020-06-18",274.2736,275.0141,272.2531,273.8804,1881800],["2020-06-19",274.4381,276.0107,273.0302,274.1822,3438000],["2020-06-22",273.9993,275.6266,272.6736,274.685,2094400],["2020-06-23",275.8553,278.7534,274.9411,275.453,2409600],["2020-06-24",274.9776,275.4438,271.1652,272.4634,2398100],["2020-06-25",271.5857,275.3249,270.068,274.7581,2274300],["2020-06-26",274.6485,276.2119,270.571,271.1287,2866000],["2020-06-29",271.9331,275.7638,271.3754,275.7272,1841700],["2020-06-30",275.1969,278.4973,274.4015,277.2083,2391700],["2020-07-01",276.5592,279.3751,274.9593,278.6162,1906100],["2020-07-02",279.759,282.4287,278.4791,279.5213,2540500],["2020-07-06",281.1578,284.8422,280.8927,284.7782,2332400],["2020-07-07",283.4343,290.7757,283.16,289.1118,3346600],["2020-07-08",289.9437,290.7757,287.0822,289.1941,2364500],["2020-07-09",292.5586,300.7685,292.266,297.6235,5313600],["2020-07-10",298.044,299.324,295.4019,298.2543,2484100],["2020-07-13",298.3183,300.8873,293.9299,295.2281,2583200],["2020-07-14",293.7653,300.4758,292.9699,299.8724,1844800],["2020-07-15",299.9639,301.0793,297.6966,298.684,1770700],["2020-07-16",298.6108,299.7811,296.2704,298.2908,1402000],["2020-07-17",299.2324,299.6895,296.7457,296.9377,1768100],["2020-07-20",297.0292,299.3605,294.9904,298.5102,1863300],["2020-07-21",298.9582,303.0631,298.501,299.6347,1874200],["2020-07-22",301.3809,301.3901,297.1389,300.1467,1312600],["2020-07-23",299.9639,302.0484,297.4315,298.1446,1561700],["2020-07-24",298.2451,300.5582,296.8281,297.8429,1423400],["2020-07-27",297.7514,300.7867,297.2943,299.5067,2083300],["2020-07-28",299.845,301.7009,297.8793,299.4793,1374000],["2020-07-29",298.9765,299.909,297.4863,298.172,1341300],["2020-07-30",295.6524,299.0973,295.0202,297.6039,1390300],["2020-07-31",297.604,298.9691,295.5242,298.2545,2149900],["2020-08-03",298.2727,302.2491,297.1274,301.7268,2480200],["2020-08-04",301.9467,311.347,301.3603,311.3195,3933300],["2020-08-05",313.2162,314.0133,309.3039,311.4845,2923700],["2020-08-06",313.72,316.203,312.987,314.5446,2104300],["2020-08-07",314.3889,315.8457,311.173,312.3458,1759000],["2020-08-10",312.1625,312.4923,310.211,311.512,1503800],["2020-08-11",312.2907,312.2907,303.999,304.5762,2065600],["2020-08-12",305.7856,310.5041,305.2542,308.5434,1853900],["2020-08-13",308.7542,311.0172,307.05,307.5723,1536500],["2020-08-14",308.3328,310.3759,307.4807,308.1037,1522900],["2020-08-17",309.3588,311.8509,309.0931,311.4753,1504700],["2020-08-18",312.4281,314.0773,308.5892,312.1991,1489400],["2020-08-19",312.5381,313.2894,311.4661,312.3365,1730100],["2020-08-20",311.6403,313.0329,310.3575,312.3091,1717500],["2020-08-21",311.5762,316.8628,310.8982,315.7358,2372600],["2020-08-24",316.1938,317.11,313.4451,315.2959,1461500],["2020-08-25",315.3051,316.0106,312.8496,315.8273,1176200],["2020-08-26",314.2698,315.9372,313.0604,315.4242,1757000],["2020-08-27",316.6519,318.6034,313.8483,317.3391,2220700],["2020-08-28",318.3561,319.8129,316.5511,319.1807,1487300],["2020-08-31",317.7881,319.5288,315.4426,318.5302,1586900],["2020-09-01",316.7436,322.0393,316.4688,321.9385,1773700],["2020-09-02",323.9817,329.7631,321.8744,328.7918,2434900],["2020-09-03",332.649,333.1987,316.5695,319.1165,3630400],["2020-09-04",324.3206,324.3206,311.8784,317.5315,2557000],["2020-09-08",315.0303,316.0198,309.8445,310.4675,2144300],["2020-09-09",312.3366,320.3993,311.8693,317.4032,2100900],["2020-09-10",317.2566,318.8417,310.3759,311.0814,1959600],["2020-09-11",311.7685,314.4989,307.9388,310.7149,1599600],["2020-09-14",312.419,315.9464,311.9426,314.1873,1522300],["2020-09-15",316.1114,318.6218,314.0316,315.0944,1362500],["2020-09-16",318.1729,319.538,314.4897,314.9295,1656500],["2020-09-17",311.1271,314.1598,308.1861,310.4858,2681500],["2020-09-18",311.6952,312.6298,303.4493,307.8105,3409300],["2020-09-21",305.9873,311.1638,305.749,311.118,2427400],["2020-09-22",312.1533,316.0014,311.1363,315.5891,2128100],["2020-09-23",318.8417,319.0707,315.2318,315.7541,3577100],["2020-09-24",316.0931,318.2278,309.9636,317.9255,5779300],["2020-09-25",312.1899,314.9661,307.2607,313.8758,7338500],["2020-09-28",314.9569,320.4633,314.3522,320.3259,3459200],["2020-09-29",319.7121,324.6047,318.0171,322.6349,2526000],["2020-09-30",323.0196,327.7289,321.7461,325.2552,2525800],["2020-10-01",326.4096,329.5522,325.0903,328.4253,2053000],["2020-10-02",325.0078,327.8572,323.2854,325.2644,2125000],["2020-10-05",325.5575,328.9017,325.5575,328.5352,2093500],["2020-10-06",331.577,332.5849,327.1243,328.3245,2760400],["2020-10-07",330.2669,334.1791,329.5247,332.6032,1959100],["2020-10-08",334.2341,335.3061,331.4397,334.4998,1793100],["2020-10-09",335.3335,338.7693,335.0587,338.5036,1730700],["2020-10-12",339.9145,348.7652,339.7038,344.9354,2806900],["2020-10-13",346.7128,350.2585,344.9353,348.7834,1823300],["2020-10-14",350.8084,351.7063,345.1371,346.6396,1904400],["2020-10-15",344.917,346.6578,341.8019,345.027,1697800],["2020-10-16",348.6185,352.6224,347.3542,349.5714,2459400],["2020-10-19",350.0204,350.9916,343.3137,344.0925,1938100],["2020-10-20",346.044,350.0662,344.6056,346.6121,1282300],["2020-10-21",346.8412,349.3333,345.4302,346.1632,1466500],["2020-10-22",345.7325,346.6762,340.8583,344.2666,1813200],["2020-10-23",344.1383,344.9721,342.2601,343.213,1108000],["2020-10-26",335.9565,341.408,335.4435,339.6489,2145000],["2020-10-27",337.8714,343.4969,337.8714,341.4904,1525400],["2020-10-28",336.5522,341.2065,334.1151,334.3807,1908300],["2020-10-29",333.4352,338.8145,332.7742,334.9314,1838500],["2020-10-30",331.5074,334.0043,326.6054,328.2853,2724100],["2020-11-02",332.5079,335.6658,331.1218,334.4999,1646300],["2020-11-03",338.6768,344.0561,337.713,341.4491,2013100],["2020-11-04",343.3401,350.3351,343.3217,345.3138,2449800],["2020-11-05",351.1061,354.8698,348.3706,353.6306,2255800],["2020-11-06",350.5553,355.0717,349.6465,354.0252,1950200],["2020-11-09",356.4028,357.5503,334.8396,335.0599,4371300],["2020-11-10",334.0318,341.0634,331.0116,336.547,2662600],["2020-11-11",339.356,343.9643,337.9607,342.3303,1688800],["2020-11-12",346.0297,347.2139,342.8627,344.8914,1535900],["2020-11-13",345.635,348.6735,344.2305,347.7647,1274600],["2020-11-16",345.993,350.0045,345.993,348.6368,1691500],["2020-11-17",355.5491,356.6139,350.4727,350.592,3299100],["2020-11-18",351.4825,356.2192,350.4177,350.8766,2134600],["2020-11-19",352.1435,353.1532,349.1142,352.0792,1768900],["2020-11-20",352.4555,353.8784,349.7567,349.8577,1807600],["2020-11-23",351.5834,351.6385,349.1416,350.3992,1679600],["2020-11-24",352.2168,354.3832,349.4812,352.7033,2061100],["2020-11-25",354.1446,356.4854,353.9334,355.9438,2034200],["2020-11-27",358.4315,358.6243,355.9438,356.5313,1329400],["2020-11-30",359.6157,360.9008,353.6305,359.634,3733800],["2020-12-01",362.2058,365.5688,359.0783,365.0883,2996800],["2020-12-02",363.1195,364.4477,359.4456,361.2637,2212800],["2020-12-03",356.0826,356.7703,351.6363,352.3616,3976400],["2020-12-04",353.4544,353.5486,350.3269,351.7776,2839700],["2020-12-07",352.5689,354.6696,351.0428,351.6834,2652900],["2020-12-08",352.2674,357.5144,349.253,355.7058,2685500],["2020-12-09",357.8536,358.9087,351.1841,352.5878,2461600],["2020-12-10",352.5877,353.2565,350.016,351.1747,2566300],["2020-12-11",357.7501,357.7501,350.9393,353.3509,3483900],["2020-12-14",354.7261,356.2522,351.5704,352.6725,2778400],["2020-12-15",352.7855,353.9065,347.887,350.3174,2133900],["2020-12-16",349.6393,351.2218,347.4632,348.019,2385100],["2020-12-17",348.7914,349.4603,346.6625,348.8197,2314200],["2020-12-18",349.5828,349.8277,344.7126,345.7205,4140000],["2020-12-21",343.9212,344.8915,340.8314,343.8082,2329700],["2020-12-22",342.9886,343.6103,339.7009,341.0386,2105500],["2020-12-23",341.4343,342.0466,338.6554,340.9068,1782100],["2020-12-24",340.4546,344.1567,340.4546,343.4408,972500],["2020-12-28",344.3074,350.1385,343.9117,349.545,3207700],["2020-12-29",350.666,351.6174,348.7914,351.1087,2072600],["2020-12-30",352.503,354.0667,351.6364,352.7385,1778000],["2020-12-31",353.2472,355.1783,350.8639,354.9334,1628900],["2021-01-04",355.5457,359.4269,353.0777,358.108,3322200],["2021-01-05",356.8928,358.1645,353.4921,353.9537,2748400],["2021-01-06",352.1451,354.0102,348.2168,348.5654,2661400],["2021-01-07",349.498,350.1009,345.5227,346.5872,2849500],["2021-01-08",346.7755,348.7914,343.1676,348.49,2599700],["2021-01-11",347.2089,349.4886,342.7625,342.9039,2562500],["2021-01-12",342.8944,343.9024,339.3618,343.0828,2387600],["2021-01-13",343.2429,347.3596,341.9524,345.6734,1968800],["2021-01-14",344.7785,345.2495,340.5959,341.3401,2363900],["2021-01-15",340.1248,343.7516,339.8799,341.1611,2340400],["2021-01-19",341.3494,341.9052,332.0046,333.9169,4533800],["2021-01-20",333.8416,340.9162,332.9184,340.351,2767200],["2021-01-21",340.3509,342.8849,339.0698,341.7639,2121600],["2021-01-22",342.1408,343.4879,338.985,341.2929,1960300],["2021-01-25",339.9364,340.9727,336.1307,340.8973,2735900],["2021-01-26",339.3147,344.6841,338.0712,343.8175,1807000],["2021-01-27",341.943,344.59,334.275,335.7257,3120800],["2021-01-28",336.1591,340.643,335.4243,336.3569,2251100],["2021-01-29",334.1808,335.6315,331.4772,331.9953,2598700],["2021-02-01",330.846,332.3344,328.962,330.196,2371200],["2021-02-02",331.3641,336.9597,330.3844,334.9626,1905000],["2021-02-03",335.5749,336.7995,332.73,334.614,1759800],["2021-02-04",336.6905,338.2668,333.991,335.8788,3411600],["2021-02-05",336.5396,336.8228,334.2271,335.2371,2165600],["2021-02-08",336.5585,339.8337,335.6146,339.6355,2520700],["2021-02-09",339.8337,341.3723,338.1914,339.3807,2154000],["2021-02-10",340.7398,340.7398,335.1898,336.1337,2162400],["2021-02-11",335.7655,336.4923,331.6691,332.4337,2088400],["2021-02-12",332.2354,333.1699,330.4515,332.9528,2096600],["2021-02-16",333.2643,335.4164,332.2827,334.1327,1829000],["2021-02-17",333.2926,338.0687,332.16,337.946,2143000],["2021-02-18",332.5092,338.097,332.5092,336.8889,1914900],["2021-02-19",336.6717,337.8421,334.6801,334.8595,1839400],["2021-02-22",332.9528,333.4625,329.2434,330.5554,2215600],["2021-02-23",330.1684,331.3011,322.8345,322.9478,3692600],["2021-02-24",322.608,323.2781,318.9268,321.5791,3305800],["2021-02-25",321.7206,323.75,314.6416,315.1607,3618100],["2021-02-26",316.6804,317.0391,312.3669,312.4235,3362200],["2021-03-01",316.3972,317.1429,312.7633,313.1503,4653200],["2021-03-02",314.9625,315.9064,309.9883,310.026,4660100],["2021-03-03",309.7523,309.9883,305.5898,305.7408,4064200],["2021-03-04",305.2217,307.3266,297.3593,301.1348,5501200],["2021-03-05",297.6329,300.559,289.7704,299.5113,8102800],["2021-03-08",301.012,304.2401,293.4704,293.9424,4873500],["2021-03-09",296.1511,302.3052,295.16,300.8893,5426800],["2021-03-10",303.1169,309.0162,299.5113,305.6559,4523500],["2021-03-11",311.8666,312.6595,308.3837,310.2054,4338900],["2021-03-12",309.6863,313.0182,307.3266,312.5557,3182100],["2021-03-15",314.8776,314.9531,308.9501,311.961,3243000],["2021-03-16",311.1682,311.508,308.3082,308.884,3066700],["2021-03-17",307.7041,311.9516,305.9297,310.7151,2672400],["2021-03-18",308.1571,309.724,304.2872,304.8536,2736900],["2021-03-19",305.4483,310.7718,304.2968,310.4508,4859300],["2021-03-22",310.0167,317.3034,309.7713,315.7177,4064900],["2021-03-23",315.1514,323.2876,315.0664,321.2394,3641200],["2021-03-24",323.0138,323.2875,317.9262,319.0684,3006400],["2021-03-25",318.8513,328.2618,318.3416,326.9026,4307100],["2021-03-26",326.7798,332.6791,324.7883,332.2638,3061200],["2021-03-29",331.7259,337.6912,331.3106,336.1621,3012000],["2021-03-30",333.7362,334.8594,329.2622,330.1212,2602400],["2021-03-31",330.9801,337.389,329.6304,332.698,2832200],["2021-04-01",332.7547,337.2664,331.8957,335.02,2938600],["2021-04-05",337.4363,342.3161,336.8133,340.5699,2705700],["2021-04-06",339.6072,342.4389,338.8521,339.9093,2142000],["2021-04-07",340.6171,341.1739,337.54,338.6727,1808400],["2021-04-08",342.4388,345.4781,339.4184,340.9475,2839200],["2021-04-09",340.6549,343.2977,339.4184,342.8258,1610800],["2021-04-12",342.4766,344.7513,341.0607,344.336,1836600],["2021-04-13",344.8362,346.6862,343.8263,344.7135,1796400],["2021-04-14",344.3738,344.3738,342.2029,342.7881,1509400],["2021-04-15",344.4021,348.81,343.8263,348.1021,1850100],["2021-04-16",348.9516,351.8776,347.8944,349.9143,2249200],["2021-04-19",350.1786,350.6788,347.5357,348.8099,1560000],["2021-04-20",348.2908,354.2939,348.036,350.8676,2330700],["2021-04-21",350.7544,353.5577,350.6222,353.0952,1531800],["2021-04-22",353.3312,354.3695,349.2631,350.4241,2138000],["2021-04-23",350.424,353.8125,349.6217,352.3306,1404500],["2021-04-26",352.9159,352.9159,347.5452,347.8378,2059700],["2021-04-27",347.5075,350.1409,344.7891,349.433,1875900],["2021-04-28",348.8099,349.7066,347.5168,348.8477,1305600],["2021-04-29",348.6018,354.438,348.5923,353.3313,1848300],["2021-04-30",352.7355,353.9178,351.2409,351.9598,2118900],["2021-05-03",353.6151,359.0824,352.7165,358.7986,2685800],["2021-05-04",358.5243,358.7134,353.5299,354.9866,2133800],["2021-05-05",355.9893,357.096,351.9219,352.3476,1905300],["2021-05-06",353.0002,362.2227,353.0002,362.0524,2641400],["2021-05-07",362.1188,365.5429,361.5229,363.5282,1817100],["2021-05-10",364.6347,366.9049,360.6525,360.8417,1998700],["2021-05-11",358.7891,360.312,355.6582,357.7202,1859700],["2021-05-12",355.6582,356.5473,351.0327,352.0638,2344600],["2021-05-13",352.9057,360.804,351.4679,358.9973,2023100],["2021-05-14",361.466,364.9469,359.5364,363.6227,1876100],["2021-05-17",364.2092,366.1104,362.1849,363.1876,1830800],["2021-05-18",365.5428,368.3805,361.816,362.0998,1698200],["2021-05-19",356.746,361.0782,355.7812,359.1202,1725000],["2021-05-20",358.6662,363.7173,357.8149,362.8282,1427300],["2021-05-21",364.2186,364.5024,359.8485,360.1229,1706600],["2021-05-24",363.5471,364.8903,361.2296,362.7052,1657000],["2021-05-25",362.8659,364.8712,361.362,364.5307,1379700],["2021-05-26",364.9848,366.7726,364.1902,364.7578,1648000],["2021-05-27",364.2942,366.7914,362.7524,366.536,4452000],["2021-05-28",363.3673,364.4645,356.6325,357.8054,4681200],["2021-06-01",359.3755,359.6309,355.1852,357.7675,2117800],["2021-06-02",357.9094,361.2579,357.2757,359.9998,1881000],["2021-06-03",359.1013,363.4051,358.3635,363.1024,1780300],["2021-06-04",363.4051,366.782,362.9511,366.5549,1765900],["2021-06-07",364.6159,365.5429,358.0892,359.8202,2515800],["2021-06-08",359.8296,360.5863,357.2568,359.1581,1553800],["2021-06-09",359.6404,361.1255,358.6189,359.404,1398900],["2021-06-10",359.6972,362.62,358.9594,362.289,1404000],["2021-06-11",363.0929,363.0929,359.9431,361.1728,1404200],["2021-06-14",360.189,363.2065,358.5715,362.9984,1652600],["2021-06-15",362.9983,363.6983,360.9173,363.1402,1252000],["2021-06-16",363.6038,365.5334,356.7176,358.8838,1801700],["2021-06-17",359.8012,365.5618,358.6945,363.9348,1686500],["2021-06-18",363.9348,364.0861,359.7255,360.2742,3415700],["2021-06-21",361.57,366.6779,359.9714,365.8738,1631600],["2021-06-22",366.0821,371.2656,365.647,370.9629,1934800],["2021-06-23",371.7385,372.1547,369.4588,370.7642,1538000],["2021-06-24",372.1357,374.1032,370.6034,370.8588,1487300],["2021-06-25",371.7101,373.2047,370.0832,373.1668,2056100],["2021-06-28",373.6303,375.9194,371.8615,375.087,1645500],["2021-06-29",374.86,377.8301,374.0749,377.2153,1523600],["2021-06-30",376.4396,378.8044,373.6303,374.2641,2031700],["2021-07-01",374.86,376.1748,372.5709,373.1857,1523400],["2021-07-02",374.7748,379.0881,374.6802,377.3571,1676600],["2021-07-06",378.2085,379.6841,375.6261,377.2815,2113100],["2021-07-07",377.603,384.1486,377.603,382.7865,2308600],["2021-07-08",381.6704,386.5324,381.3488,385.123,2235500],["2021-07-09",386.4472,391.6024,385.5391,390.0605,2304200],["2021-07-12",391.6402,391.9334,382.6447,385.8135,2491300],["2021-07-13",382.8056,387.1472,382.8056,385.0379,1540300],["2021-07-14",386.4757,388.2634,385.2271,387.7716,1265800],["2021-07-15",388.2539,389.8998,385.8135,389.5403,1894100],["2021-07-16",389.8241,391.0538,387.6012,388.1688,1413900],["2021-07-19",387.8756,392.8511,387.8662,391.7444,2293100],["2021-07-20",391.6024,395.4522,390.5146,393.7212,2045400],["2021-07-21",394.5441,394.5441,389.9187,392.5577,1480000],["2021-07-22",393.4942,395.9535,391.1767,394.9509,1339200],["2021-07-23",395.6603,401.0519,394.4873,400.5222,1344500],["2021-07-26",400.4939,401.5344,397.6089,400.3331,1220000],["2021-07-27",401.0614,401.5911,398.7912,401.383,1666500],["2021-07-28",400.3708,401.8748,397.7885,399.3776,1362700],["2021-07-29",399.6146,403.5664,398.3637,403.0262,1434200],["2021-07-30",403.6896,408.9207,403.6517,407.2339,2283900],["2021-08-02",408.0867,408.172,403.2157,406.4757,1366900],["2021-08-03",407.4234,413.9434,406.6653,412.304,1448100],["2021-08-04",413.1852,415.071,410.2379,412.2754,1280500],["2021-08-05",414.8437,420.2928,413.8771,419.9991,1742600],["2021-08-06",419.5631,420.2549,415.9335,416.6253,1789800],["2021-08-09",417.5919,419.6105,416.3221,417.4214,1472500],["2021-08-10",417.6015,420.5771,417.6015,419.8474,1893700],["2021-08-11",422.1881,424.5573,418.6817,421.0509,2267500],["2021-08-12",419.819,423.259,419.1082,422.0555,1230700],["2021-08-13",422.4535,424.8985,421.2784,424.3867,1309300],["2021-08-16",424.4721,429.4758,423.6571,429.1631,1515600],["2021-08-17",429.163,430.0348,426.1684,428.6702,1936700],["2021-08-18",427.3625,431.4185,422.5673,422.8611,2030100],["2021-08-19",419.7716,431.6649,418.2174,430.4898,1953700],["2021-08-20",431.6554,436.5169,429.9211,434.9722,1911200],["2021-08-23",433.3422,435.0386,430.8025,431.1247,1835900],["2021-08-24",431.428,431.5607,426.737,428.149,1541700],["2021-08-25",427.2392,429.1251,423.9129,427.6183,1520600],["2021-08-26",427.6183,428.8029,423.3254,425.7988,1418600],["2021-08-27",425.7988,427.988,423.4202,426.7749,1310200],["2021-08-30",427.4383,432.6979,426.8697,432.0724,1219800],["2021-08-31",432.2714,432.9726,428.765,431.6554,1699000],["2021-09-01",431.6459,432.7831,428.2059,432.6315,1325400],["2021-09-02",435.3798,437.2941,434.4037,436.8487,1455000],["2021-09-03",434.9818,439.3411,434.9818,438.346,1302400],["2021-09-07",438.2986,438.962,433.6835,435.5504,1463400],["2021-09-08",435.0859,441.4543,434.1098,441.3311,1372000],["2021-09-09",442.8854,445.1882,440.8952,441.5586,1398700],["2021-09-10",442.7243,443.8899,438.9621,440.8195,1324800],["2021-09-13",442.62,443.7383,434.2237,435.6073,1679500],["2021-09-14",436.8297,438.0143,433.4844,434.4226,1383900],["2021-09-15",434.2614,438.0616,432.2713,436.6212,1770300],["2021-09-16",436.6782,439.5022,432.679,439.0663,1577500],["2021-09-17",437.4647,438.6019,433.1054,435.4651,3411400],["2021-09-20",432.7358,436.8297,423.2496,427.5331,2602000],["2021-09-21",427.5331,432.9348,426.6043,428.4523,1531300],["2021-09-22",430.9067,431.5227,426.301,428.6607,1380800],["2021-09-23",428.6323,431.7122,427.4951,429.0872,2061200],["2021-09-24",432.1198,444.1932,431.1911,443.2739,3353800],["2021-09-27",441.189,445.8705,433.3139,436.4601,2526000],["2021-09-28",433.2191,433.5602,422.3493,423.9413,2632700],["2021-09-29",426.3295,432.1387,425.4103,428.149,1922000],["2021-09-30",429.8833,431.5323,425.7894,425.8368,1836400],["2021-10-01",426.1969,427.4762,417.6962,424.8701,1860700],["2021-10-04",424.8796,425.8367,413.3464,417.1087,2264000],["2021-10-05",416.578,425.6093,416.2652,422.8895,1808700],["2021-10-06",420.7003,426.2442,419.2314,425.8272,1334600],["2021-10-07",432.5841,435.5409,428.4144,429.1725,1966200],["2021-10-08",431.608,431.9018,426.4527,428.2059,1545800],["2021-10-11",426.4907,429.9497,426.0169,426.1685,1011700],["2021-10-12",426.5948,429.1535,422.425,423.4864,1380900],["2021-10-13",425.069,426.936,420.8329,421.9986,1621500],["2021-10-14",423.7138,428.0637,423.1358,427.0781,1480400],["2021-10-15",430.1392,430.1866,425.6756,428.7177,1494800],["2021-10-18",426.083,438.1564,425.0311,437.7773,2141300],["2021-10-19",438.7725,442.7148,436.2232,442.6389,1365300],["2021-10-20",444.0036,447.7753,443.3592,445.1882,1352900],["2021-10-21",445.1882,452.6558,444.5343,452.2578,1423300],["2021-10-22",453.9257,459.6496,453.5277,456.7687,1710300],["2021-10-25",456.7687,466.4539,454.409,464.4543,1903400],["2021-10-26",456.9014,462.7012,456.0485,460.1235,2378600],["2021-10-27",458.5314,465.7811,458.2566,463.5161,1741800],["2021-10-28",462.2252,466.8478,461.7696,465.6139,1362400],["2021-10-29",462.0543,469.069,461.9404,466.5725,2471600],["2021-11-01",469.0501,469.7525,462.4531,466.8859,1548700],["2021-11-02",469.61,474.1188,467.6927,471.7458,2012200],["2021-11-03",475.8747,477.4125,470.5687,476.8145,1856000],["2021-11-04",481.2568,493.7864,480.3076,489.4295,2615000],["2021-11-05",488.6227,491.5938,482.7946,487.0565,2071700],["2021-11-08",487.3317,487.3317,474.7927,478.2193,2834800],["2021-11-09",479.4628,483.2406,478.4566,482.8704,1881800],["2021-11-10",482.4434,484.4367,478.1814,479.8331,1226600],["2021-11-11",480.488,486.468,478.4377,486.1642,1227300],["2021-11-12",488.129,493.2642,487.1608,490.9007,1780200],["2021-11-15",492.1536,496.5294,491.698,493.4825,1392300],["2021-11-16",493.4352,501.4655,491.1286,499.9657,1690700],["2021-11-17",500.7061,503.7816,497.868,499.5576,1609400],["2021-11-18",501.3325,503.8384,495.9505,502.4811,1664200],["2021-11-19",506.952,508.091,501.1903,506.6767,1909800],["2021-11-22",506.2304,517.7158,505.2812,512.2389,2190500],["2021-11-23",510.6348,518.0955,506.6576,517.564,2147000],["2021-11-24",517.8295,522.8509,515.7223,521.8067,2316400],["2021-11-26",521.636,526.3821,516.6622,518.3898,1844800],["2021-11-29",518.3897,532.2956,514.8586,526.6953,2919100],["2021-11-30",523.0124,528.869,508.6699,511.9826,4244200],["2021-12-01",515.5135,520.402,502.5095,502.9271,2877100],["2021-12-02",492.1727,503.9428,487.9297,498.8172,3277500],["2021-12-03",503.0696,510.1981,498.1147,502.0634,2984400],["2021-12-06",505.2148,508.8218,500.7725,506.1166,2432900],["2021-12-07",510.91,515.4187,507.5498,514.4885,2579800],["2021-12-08",518.4658,519.9655,498.8552,503.1835,3037500],["2021-12-09",501.94,505.2907,497.1939,497.6971,3200500],["2021-12-10",507.5497,532.7606,507.4548,530.4351,6333600],["2021-12-13",522.4807,531.3178,520.1456,528.9163,3415200],["2021-12-14",528.1951,528.869,510.2645,517.6399,3494400],["2021-12-15",518.4658,537.7157,517.8203,536.757,2937100],["2021-12-16",536.1021,537.7727,521.5413,524.5598,2683000],["2021-12-17",521.4177,528.2044,513.5013,519.7945,5752000],["2021-12-20",514.5929,521.2468,510.7012,520.6963,2033600],["2021-12-21",522.5377,523.7527,508.8502,517.7252,2472800],["2021-12-22",517.6778,522.0631,512.3812,521.7499,1454500],["2021-12-23",523.7147,524.5405,519.6805,522.4142,1757800],["2021-12-27",523.5249,537.0037,523.43,534.8489,2262900],["2021-12-28",534.811,537.858,532.2197,535.9596,1155000],["2021-12-29",537.6301,542.4616,534.8774,538.9305,1753000],["2021-12-30",540.6012,540.9334,533.8048,535.2666,1338700],["2021-12-31",534.7918,539.386,530.6344,538.864,1509200],["2022-01-03",536.3297,538.6457,527.2932,537.9243,2714100],["2022-01-04",535.5704,539.8323,533.2543,535.5704,2097500],["2022-01-05",535.0578,536.3487,521.8448,521.9872,2887500],["2022-01-06",518.456,525.4042,515.9406,521.8731,2503100],["2022-01-07",519.7376,520.5159,507.1036,508.9451,2323900],["2022-01-10",502.4051,503.4682,482.6711,492.4479,4916800],["2022-01-11",492.448,495.9315,484.3703,495.5139,2457300],["2022-01-12",495.5138,503.1075,495.4948,499.0923,1729500],["2022-01-13",500.839,502.1773,489.0593,490.6255,2428100],["2022-01-14",485.5851,486.9235,476.3683,477.4409,3872500],["2022-01-18",469.3442,469.9327,462.1302,463.2788,3801900],["2022-01-19",465.0064,471.0338,462.3581,465.2626,2709400],["2022-01-20",465.8227,474.4889,457.3653,458.2955,2893700],["2022-01-21",457.4413,469.4867,456.8718,457.147,3295600],["2022-01-24",451.3948,465.0823,445.187,464.0667,4412600],["2022-01-25",455.5239,458.1247,448.3764,453.075,3076800],["2022-01-26",458.6848,468.7843,454.4513,458.9126,3074900],["2022-01-27",462.1874,470.6068,455.9131,458.0108,2372300],["2022-01-28",459.1687,467.7021,451.727,467.4173,1918500],["2022-01-31",467.0092,480.6968,465.7088,479.4723,2480700],["2022-02-01",479.349,483.7912,471.6984,482.5858,2347200],["2022-02-02",485.1485,497.3742,484.4176,495.5043,2547600],["2022-02-03",490.4185,500.4573,488.8309,496.0178,2665100],["2022-02-04",492.5383,496.2363,485.5891,494.1164,2387400],["2022-02-07",495.5709,496.2364,488.8498,490.4279,1863600],["2022-02-08",490.428,497.5578,485.304,495.4284,1462000],["2022-02-09",501.9401,507.8721,499.7346,502.7292,2256700],["2022-02-10",495.1621,498.5844,489.3442,492.8901,2558900],["2022-02-11",492.8141,495.6185,482.338,484.515,2349700],["2022-02-14",483.8685,486.2831,476.6911,481.5584,1749600],["2022-02-15",488.0039,490.5326,485.5512,488.5552,1984600],["2022-02-16",486.245,489.154,476.9477,487.1102,1770800],["2022-02-17",484.4864,492.6335,482.0052,489.5914,2022800],["2022-02-18",489.4773,492.3388,485.1424,487.3669,2154700],["2022-02-22",484.8287,489.1826,473.573,477.3946,2451800],["2022-02-23",478.1171,482.8988,470.3598,470.8161,2021400],["2022-02-24",459.4179,481.5489,459.1423,480.6268,2859800],["2022-02-25",483.4787,492.6715,480.3131,491.949,2003000],["2022-02-28",488.9164,493.9834,486.0645,493.6221,2408900],["2022-03-01",493.8217,503.233,493.565,497.1204,2316000],["2022-03-02",498.1378,506.7791,494.1166,501.9403,2571500],["2022-03-03",508.1098,512.3592,503.4041,506.7409,3851800],["2022-03-04",493.8596,503.7653,486.5206,499.5635,4417900],["2022-03-07",497.6148,518.3768,497.5862,502.4346,3896900],["2022-03-08",500.2481,513.0913,496.6262,497.5293,3649700],["2022-03-09",501.5789,504.659,490.2568,501.6075,2789700],["2022-03-10",497.2917,507.996,492.567,506.4274,1777700],["2022-03-11",510.1347,515.8671,500.4476,501.3888,1735100],["2022-03-14",501.7215,508.8893,497.7002,499.9913,1950000],["2022-03-15",503.8415,517.0079,501.8642,515.5535,2547900],["2022-03-16",517.6543,524.3943,505.0392,516.5706,3017200],["2022-03-17",516.5325,525.8678,516.3899,525.5066,1974200],["2022-03-18",525.6684,534.785,522.3886,533.6442,3597800],["2022-03-21",532.4939,538.7777,523.6529,528.1115,3136900],["2022-03-22",529.4709,532.6935,525.0694,531.8094,1777500],["2022-03-23",529.4615,533.0169,524.6702,526.6761,1546800],["2022-03-24",528.0924,530.7067,522.1128,530.5641,1614200],["2022-03-25",532.1897,532.7695,523.073,528.2825,1974900],["2022-03-28",529.2618,537.3613,526.1817,537.3138,2056100],["2022-03-29",539.966,543.0271,536.6673,541.8483,2005400],["2022-03-30",542.7705,549.7102,540.527,548.018,2086500],["2022-03-31",550.1379,557.3818,547.1053,547.4285,3439800],["2022-04-01",548.8831,554.2162,544.0633,547.1624,1933500],["2022-04-04",545.6127,551.079,543.2646,546.744,2201800],["2022-04-05",544.3296,555.1574,543.8637,546.9248,1826800],["2022-04-06",545.6984,557.8381,542.219,555.9273,2646200],["2022-04-07",563.057,582.0509,559.7203,578.0392,4804200],["2022-04-08",576.4518,577.9918,568.2287,570.4247,3230200],["2022-04-11",569.2363,571.3373,554.0355,555.8132,2792700],["2022-04-12",557.7335,562.5247,550.1949,552.6666,2142000],["2022-04-13",553.7218,564.1979,553.7218,561.9164,2211800],["2022-04-14",562.5723,566.8502,558.0757,561.2509,2206200],["2022-04-18",556.4883,562.8861,550.9935,553.3892,2161900],["2022-04-19",554.5583,565.4718,553.275,564.9679,2327800],["2022-04-20",569.5786,575.4061,567.8199,573.7424,1793300],["2022-04-21",577.3073,579.1135,561.9734,562.5342,2027900],["2022-04-22",561.2129,562.6864,542.8655,543.4834,2878200],["2022-04-25",542.1621,542.1811,526.2103,540.1658,3154500],["2022-04-26",537.3519,540.2894,526.0012,526.429,2057400],["2022-04-27",528.7389,535.8022,525.5637,526.733,2261600],["2022-04-28",528.9136,537.7975,519.7059,535.1314,2118700],["2022-04-29",534.1125,534.7314,504.3756,506.299,2968000],["2022-05-02",506.7846,513.4214,493.4921,503.6615,3303400],["2022-05-03",504.6612,508.7271,498.6624,502.833,2398000],["2022-05-04",506.1847,520.0296,497.815,518.4014,2465200],["2022-05-05",515.6781,516.4113,487.6837,492.5875,3977000],["2022-05-06",489.8071,491.7495,474.9719,479.2948,3560800],["2022-05-09",472.382,482.8085,470.7061,474.9814,3292700],["2022-05-10",485.3317,486.2173,471.9344,477.4857,2729400],["2022-05-11",479.8281,483.7131,464.4883,465.6976,2782900],["2022-05-12",463.517,473.4865,456.8231,462.9362,2829500],["2022-05-13",469.5349,474.9434,466.1927,473.496,2338600],["2022-05-16",472.4201,473.8865,466.2118,470.8871,1579700],["2022-05-17",465.7738,469.9634,457.2707,467.0211,2602800],["2022-05-18",438.0078,441.6833,404.2527,408.8708,9511600],["2022-05-19",409.7945,409.9468,398.7015,402.7102,5839600],["2022-05-20",408.2995,408.3471,387.0752,396.5209,5115000],["2022-05-23",399.9203,409.4422,396.7495,408.9471,3687200],["2022-05-24",404.4907,417.7548,404.0623,416.7835,3473400],["2022-05-25",415.4695,422.0682,410.2325,419.0688,3225100],["2022-05-26",427.629,445.673,426.1151,442.7593,5917600],["2022-05-27",434.9609,452.1765,433.3612,448.2535,5719600],["2022-05-31",448.2535,448.2915,436.1321,443.9305,4424500],["2022-06-01",446.9394,448.0059,434.8656,435.1418,2319400],["2022-06-02",438.8649,467.6497,435.9893,464.2979,4950600],["2022-06-03",461.8413,464.8121,452.8526,453.481,2857400],["2022-06-06",457.5277,458.0038,446.4919,449.8817,2297000],["2022-06-07",437.9222,451.0815,437.6175,449.2247,2435500],["2022-06-08",449.2247,451.748,444.5685,445.6159,1697000],["2022-06-09",444.9969,461.089,444.816,449.4818,3087500],["2022-06-10",442.7689,445.8064,435.875,441.1597,2549900],["2022-06-13",428.486,436.7129,427.4385,430.6284,3113400],["2022-06-14",430.6284,436.8272,428.7526,433.0565,2224600],["2022-06-15",436.5796,442.1594,429.8095,436.8557,2250200],["2022-06-16",428.7811,435.8845,426.553,430.1618,2906600],["2022-06-17",429.4858,433.9039,422.0111,425.3342,3623400],["2022-06-21",429.0097,442.5975,427.6672,440.9693,2420600],["2022-06-22",437.427,442.5022,436.5795,437.9697,1827500],["2022-06-23",444.0733,453.5095,443.4448,452.2907,2030100],["2022-06-24",457.0517,461.6508,453.8904,461.2128,2862600],["2022-06-27",462.5839,463.9456,454.5284,458.718,2034700],["2022-06-28",460.3843,463.9455,445.5207,446.2062,1754600],["2022-06-29",448.4344,450.3578,444.121,447.3775,1275600],["2022-06-30",445.9111,459.0418,442.5022,456.3661,3852400],["2022-07-01",458.1753,467.7639,455.1473,462.5363,2660400],["2022-07-05",462.3458,467.4305,455.5853,464.9167,2489400],["2022-07-06",464.9168,473.2579,464.4597,469.0969,2262300],["2022-07-07",468.5351,471.8392,465.8309,471.287,2125200],["2022-07-08",473.5437,481.3517,473.239,477.562,2607800],["2022-07-11",477.162,481.3802,471.1822,475.0481,1891100],["2022-07-12",473.2484,477.9046,464.7073,467.1163,1775300],["2022-07-13",461.1652,473.5436,460.6891,468.6875,2008400],["2022-07-14",472.3724,488.7311,470.0205,487.4647,3715600],["2022-07-15",492.2066,499.7099,491.1211,497.9483,4265100],["2022-07-18",496.9103,503.2615,491.0163,491.6161,2464100],["2022-07-19",497.434,500.4525,492.2541,495.3583,2391000],["2022-07-20",496.3392,501.0049,492.1019,499.1386,1740700],["2022-07-21",498.9862,504.4137,496.6629,504.1472,1716100],["2022-07-22",505.3373,511.4313,500.9191,504.3946,1800800],["2022-07-25",506.0133,506.8417,500.8525,503.8424,1452700],["2022-07-26",490.3784,494.8347,484.4367,487.4552,3334800],["2022-07-27",488.5691,500.2049,486.7314,497.3388,2060100],["2022-07-28",496.2611,514.2886,496.2611,511.4271,2083300],["2022-07-29",507.44,517.0928,507.3447,516.3107,2131500],["2022-08-01",516.4252,527.1941,516.2631,521.5664,2256000],["2022-08-02",518.9147,525.601,515.8052,518.371,1984200],["2022-08-03",519.8397,523.3689,517.0927,521.757,1693300],["2022-08-04",521.7476,521.9384,515.7098,518.1993,2000500],["2022-08-05",512.4381,516.5968,508.7276,515.7097,1711500],["2022-08-08",518.7334,522.2244,513.8021,516.883,1344100],["2022-08-09",518.5427,519.8399,509.2428,511.0837,1877300],["2022-08-10",519.3438,524.5231,512.4858,514.899,2336600],["2022-08-11",518.1611,518.3996,507.3351,507.6308,2340200],["2022-08-12",511.4271,513.5446,509.0902,512.4095,1918200],["2022-08-15",511.637,521.7477,510.9502,520.5554,1848000],["2022-08-16",525.6582,534.1187,523.6265,527.4896,2498000],["2022-08-17",524.609,533.6228,523.6647,530.6373,1835200],["2022-08-18",533.2507,538.678,530.7325,535.063,1619200],["2022-08-19",532.8598,533.4416,527.6327,528.93,1617000],["2022-08-22",527.4707,527.4707,519.1628,520.2883,1860900],["2022-08-23",520.5456,520.8032,512.0946,517.045,1359000],["2022-08-24",517.6937,520.0496,514.4602,518.142,1145800],["2022-08-25",520.5457,525.477,514.6415,525.3435,1483300],["2022-08-26",524.609,527.1557,507.1252,507.2682,1886800],["2022-08-29",502.6994,510.7784,499.8093,506.5434,1579900],["2022-08-30",509.6148,511.2649,497.4343,499.9429,1872700],["2022-08-31",501.2781,502.0222,496.2419,497.9969,2179800],["2022-09-01",495.7269,505.1317,493.1611,504.7406,2280600],["2022-09-02",508.1077,510.1489,492.2263,495.1451,1901700],["2022-09-06",496.1466,498.9987,488.8689,494.9449,1933400],["2022-09-07",495.994,507.1157,494.9448,505.189,1827900],["2022-09-08",500.1241,508.4225,497.482,504.693,1600800],["2022-09-09",507.5543,513.2201,505.084,511.8085,1930900],["2022-09-12",512.9055,517.5506,512.2092,514.6129,1522400],["2022-09-13",506.2858,507.6689,485.2061,486.7418,2881400],["2022-09-14",490.1375,490.2806,479.8933,484.548,2007300],["2022-09-15",484.9295,485.559,477.4228,480.2557,1749600],["2022-09-16",476.5071,483.0599,474.3419,480.8661,3004800],["2022-09-19",478.9776,483.3175,475.8585,483.184,1441300],["2022-09-20",479.7787,480.1889,470.641,476.4594,1843100],["2022-09-21",479.302,483.0505,470.2405,470.3073,2082600],["2022-09-22",471.1943,471.1943,462.047,464.6796,3133100],["2022-09-23",456.8296,460.0536,442.131,444.8685,5377800],["2022-09-26",444.3629,461.7608,443.7334,458.1267,4001900],["2022-09-27",463.0772,465.8528,453.4816,456.2191,2412400],["2022-09-28",459.3,468.8574,452.2989,465.7479,2419500],["2022-09-29",463.1916,466.4347,452.1844,456.8677,1963900],["2022-09-30",458.4702,461.4938,450.0859,450.4675,2436700],["2022-10-03",452.5945,458.6418,448.6838,455.6754,2338500],["2022-10-04",461.4938,465.4903,458.5369,463.6876,2175600],["2022-10-05",459.0806,461.5319,452.8998,458.1458,1587700],["2022-10-06",461.1314,471.0799,459.672,460.2157,2430700],["2022-10-07",456.181,456.9917,444.6014,446.5377,2568100],["2022-10-10",448.0066,448.5407,440.2996,444.7826,1616300],["2022-10-11",443.5331,455.2176,442.2931,450.229,2341400],["2022-10-12",452.4229,457.5926,444.7731,444.8494,2043900],["2022-10-13",437.0375,449.962,428.3004,446.3851,3390900],["2022-10-14",450.2385,451.5358,432.8406,433.6609,2301600],["2022-10-17",440.3378,445.3264,439.2219,442.7415,2097500],["2022-10-18",451.3546,454.5213,447.1863,451.4213,1864000],["2022-10-19",446.2133,452.9474,445.393,449.6662,1207600],["2022-10-20",449.2562,450.2863,441.5396,443.1707,1709500],["2022-10-21",442.3027,457.4305,440.9387,456.1046,2508400],["2022-10-24",459.3763,475.0096,458.804,474.0272,2366200],["2022-10-25",470.5457,477.0985,467.8559,476.0207,2130900],["2022-10-26",475.0096,483.9948,472.8063,476.3927,2088700],["2022-10-27",477.5967,480.6545,472.1787,474.472,1576600],["2022-10-28",475.1982,490.0284,473.9273,488.1651,2369300],["2022-10-31",486.9899,486.9899,478.2561,479.2116,2192200],["2022-11-01",481.3139,484.8399,477.5681,477.7401,1586300],["2022-11-02",475.676,480.8743,461.7918,462.0211,2464400],["2022-11-03",459.508,469.4936,458.39,464.6776,2010400],["2022-11-04",468.6049,470.7358,455.3131,464.7922,1987300],["2022-11-07",455.8482,468.2227,453.4115,466.8371,2036000],["2022-11-08",468.9203,476.1156,462.9767,470.86,1709900],["2022-11-09",470.0382,475.4657,465.2221,468.1939,1640500],["2022-11-10",482.5082,491.9682,479.116,490.3246,3098300],["2022-11-11",490.3247,493.8699,484.19,492.5607,2393500],["2022-11-14",492.8474,497.5583,486.7796,487.028,1820200],["2022-11-15",496.8895,506.2539,496.8895,503.0719,2502200],["2022-11-16",498.1412,505.0689,497.0518,500.8167,1833600],["2022-11-17",495.9339,498.5998,490.1623,498.1508,1902500],["2022-11-18",503.454,506.0054,495.1598,500.3962,1584400],["2022-11-21",502.3742,503.8458,498.8769,500.1095,1268300],["2022-11-22",506.4067,509.1205,503.2725,508.3083,1809100],["2022-11-23",510.2671,512.9427,506.8272,510.7354,1288200],["2022-11-25",510.42,512.0445,509.3785,509.9422,744200],["2022-11-28",507.2953,512.4171,505.432,507.324,1684300],["2022-11-29",507.4387,509.9995,504.5338,505.4511,1685700],["2022-11-30",503.9701,518.466,498.9344,515.2839,3601800],["2022-12-01",496.0676,496.0676,473.6407,481.4667,6970400],["2022-12-02",476.364,476.794,470.2389,472.5514,3632100],["2022-12-05",470.6116,470.8027,463.1869,466.9422,2455300],["2022-12-06",468.8534,469.6274,455.9629,459.7756,2995900],["2022-12-07",457.7976,464.9165,457.5873,460.5496,2072600],["2022-12-08",461.4381,461.849,452.4559,460.0239,2901000],["2022-12-09",453.9849,468.3087,449.5893,461.5529,4211100],["2022-12-12",461.2758,466.1396,459.3074,466.0058,2276400],["2022-12-13",474.9499,475.8385,460.1483,466.5027,2626700],["2022-12-14",467.1333,469.8375,459.6609,462.0306,2145000],["2022-12-15",454.2142,455.5138,442.5756,443.2922,3437700],["2022-12-16",440.76,444.1331,436.5746,440.9415,4909200],["2022-12-19",440.4351,442.8144,435.1222,438.2469,1939200],["2022-12-20",436.2689,439.7949,432.418,437.4729,1993700],["2022-12-21",438.9635,443.0819,435.9248,441.5244,1462400],["2022-12-22",438.266,439.9382,433.2398,438.3233,1906100],["2022-12-23",437.1862,442.5947,434.5871,442.0883,1229500],["2022-12-27",443.7604,444.0471,436.7944,438.1226,1230800],["2022-12-28",437.2053,439.9955,432.676,432.8575,1324100],["2022-12-29",435.3802,438.6004,433.3066,436.2402,1465000],["2022-12-30",434.4438,436.4027,430.7171,436.2115,1803200],["2023-01-03",437.6449,438.4093,427.9938,433.1347,1978100],["2023-01-04",436.8614,439.0878,432.4754,436.2689,2097300],["2023-01-05",434.3387,436.1447,429.6373,430.182,2169300],["2023-01-06",442.4991,462.8907,441.6774,461.4096,5174500],["2023-01-09",461.4669,465.2318,456.8898,457.4727,2384800],["2023-01-10",455.9342,460.6642,454.3479,460.0048,1649900],["2023-01-11",458.9824,462.9862,457.8166,462.7855,1576400],["2023-01-12",463.4353,463.4449,457.4727,460.9891,1628200],["2023-01-13",459.5176,464.0087,457.7116,463.6838,1405900],["2023-01-17",463.5692,468.6814,462.843,465.1363,1539900],["2023-01-18",463.2633,467.0856,457.2529,458.1607,1925500],["2023-01-19",455.0742,456.3356,447.2673,448.6242,1919500],["2023-01-20",452.8573,458.9728,448.6051,458.7722,2588600],["2023-01-23",458.6193,473.2298,456.3738,470.7166,2709400],["2023-01-24",470.1816,471.6627,465.3656,470.2389,1510200],["2023-01-25",467.6112,470.0765,462.9672,469.0636,1329800],["2023-01-26",471.2804,476.5073,469.914,476.1537,1576400],["2023-01-27",477.5489,486.4738,475.7334,480.9221,2034100],["2023-01-30",478.1318,483.1294,478.1318,480.9125,1855900],["2023-01-31",480.8647,488.6812,479.6894,488.4232,1924100],["2023-02-01",485.719,497.3194,482.2885,494.8923,2080200],["2023-02-02",501.8607,507.3743,498.3669,501.0375,2287400],["2023-02-03",496.9216,499.2381,490.5753,492.7769,1844100],["2023-02-06",492.4323,495.0933,490.3551,493.5331,1740100],["2023-02-07",490.087,495.8303,485.6838,494.4328,1927300],["2023-02-08",489.4169,490.2688,480.1032,482.2569,2062900],["2023-02-09",483.6737,487.3781,477.0976,479.213,1517300],["2023-02-10",477.1837,479.1364,474.1876,478.6004,1536800],["2023-02-13",480.2755,485.1095,479.9022,484.7841,1452600],["2023-02-14",483.4056,486.1241,477.2985,481.6921,1257300],["2023-02-15",481.2232,489.5414,479.8926,489.4074,1422600],["2023-02-16",482.0655,488.8809,482.0559,482.5345,1456000],["2023-02-17",482.6972,485.9901,480.3712,485.7699,1340400],["2023-02-21",479.3949,482.4292,475.3075,480.2755,1811800],["2023-02-22",482.3623,483.8364,475.3554,476.1116,1332000],["2023-02-23",477.4613,477.5187,466.9893,472.0434,1546300],["2023-02-24",467.6785,469.3823,463.9645,467.7072,1587600],["2023-02-27",471.4786,471.9094,464.9025,466.1948,1501700],["2023-02-28",464.826,467.9657,463.0838,463.4667,1918200],["2023-03-01",460.5185,461.9352,454.6986,458.1925,1759300],["2023-03-02",456.9385,466.5777,455.2155,464.9121,2379200],["2023-03-03",454.5167,455.6367,445.4231,454.9283,5354200],["2023-03-06",456.1345,467.9083,455.1772,462.4138,3104700],["2023-03-07",465.3046,474.0249,464.2517,464.3952,2659100],["2023-03-08",462.3372,466.0512,460.5568,465.2472,1548500],["2023-03-09",466.6256,469.0377,458.1446,459.0061,1629400],["2023-03-10",458.4893,459.9059,448.3427,450.9846,2123000],["2023-03-13",446.8303,456.2972,446.8303,451.8078,1799600],["2023-03-14",455.0911,464.4048,452.765,461.3034,2422900],["2023-03-15",460.911,466.1852,458.068,464.8834,2226300],["2023-03-16",464.1847,467.2574,462.1075,466.415,1979600],["2023-03-17",468.1476,468.9421,460.911,466.214,3959300],["2023-03-20",467.1233,469.794,464.9409,468.3582,1623800],["2023-03-21",471.9094,471.9094,465.1993,469.8514,1664000],["2023-03-22",468.5209,475.3746,466.5012,466.6639,1299700],["2023-03-23",469.6982,472.1487,463.572,466.8936,1565900],["2023-03-24",466.1087,474.7524,465.7449,474.0823,1635200],["2023-03-27",476.0063,478.4759,471.4404,472.12,1452100],["2023-03-28",471.5361,472.924,464.6441,465.9459,1407800],["2023-03-29",468.272,470.2821,465.1131,469.8705,1643000],["2023-03-30",471.9095,474.5322,469.995,470.4545,1545500],["2023-03-31",473.8239,477.0401,472.8092,475.6139,2082000],["2023-04-03",475.2597,477.8442,473.8238,475.767,1804700],["2023-04-04",475.2597,481.0796,474.3025,476.4371,1913300],["2023-04-05",477.6527,482.5632,473.977,475.8627,1941500],["2023-04-06",461.3801,466.9798,457.0726,465.1898,4114700],["2023-04-10",463.1987,472.7709,461.0546,472.7039,1653600],["2023-04-11",472.7039,478.6004,471.9094,477.3177,1547400],["2023-04-12",478.6099,478.6578,467.6402,468.4156,2063700],["2023-04-13",472.3784,477.1167,469.3345,476.5902,1600500],["2023-04-14",474.963,478.9642,469.1909,470.2822,1675300],["2023-04-17",471.6893,476.5903,470.1386,472.8092,1411800],["2023-04-18",474.8768,476.3414,472.9815,475.6426,1339600],["2023-04-19",475.8627,476.6859,472.7039,474.8098,1098800],["2023-04-20",474.5418,488.814,474.3121,483.9513,2936500],["2023-04-21",487.5791,488.7948,483.8364,484.6883,1508600],["2023-04-24",484.449,489.7999,484.1714,489.5414,1374100],["2023-04-25",489.2638,491.1782,480.7732,481.6443,1789900],["2023-04-26",479.012,481.3571,472.2827,473.4984,1441900],["2023-04-27",473.6611,480.7733,473.6611,479.8256,1361600],["2023-04-28",480.1032,483.2332,479.2225,481.6921,1170200],["2023-05-01",477.7964,478.6578,467.8891,472.4742,2203200],["2023-05-02",473.8238,474.4747,468.8559,473.642,1940800],["2023-05-03",475.3554,477.4421,468.7123,469.0952,1426400],["2023-05-04",468.9993,470.8889,466.112,470.3422,1487000],["2023-05-05",473.0855,479.0327,472.8745,478.7065,1709200],["2023-05-08",477.0855,479.848,475.4836,478.7065,1015000],["2023-05-09",476.6922,481.2772,476.1454,480.366,1571800],["2023-05-10",481.4787,484.3756,474.9081,479.2821,1257600],["2023-05-11",479.1382,482.4859,477.2581,481.4212,1046700],["2023-05-12",482.6489,485.3923,480.7593,483.5122,1472800],["2023-05-15",483.4547,484.4043,478.5147,481.5651,1135700],["2023-05-16",479.6082,479.8864,474.1407,475.9153,1229300],["2023-05-17",477.6898,477.6994,471.8386,474.8121,2069500],["2023-05-18",474.8121,478.2653,473.9296,477.7857,2298900],["2023-05-19",479.0231,479.0231,473.7762,476.2702,1635000],["2023-05-22",476.7307,476.7307,468.6157,471.8099,1943800],["2023-05-23",467.3015,467.3015,463.2728,465.0953,1800200],["2023-05-24",467.3783,467.3783,461.2968,463.0714,1600600],["2023-05-25",460.6254,468.6156,457.3065,466.7068,3421900],["2023-05-26",465.8435,489.9198,464.3759,486.5721,5302600],["2023-05-30",488.999,493.795,481.1334,487.3108,2544800],["2023-05-31",488.1068,492.9125,484.3563,490.6967,3320800],["2023-06-01",488.5577,492.7879,481.6226,491.6943,2407700],["2023-06-02",489.5073,497.3537,488.6248,491.6848,2284800],["2023-06-05",491.6847,497.7565,491.1379,497.1138,2023500],["2023-06-06",497.1139,497.4784,491.8478,495.2051,1410300],["2023-06-07",493.5264,498.1114,489.7471,490.3802,1784700],["2023-06-08",491.5984,499.0706,491.5984,498.8788,1530400],["2023-06-09",497.0563,500.7685,494.476,496.1835,1287300],["2023-06-12",496.1835,500.0108,494.9557,499.723,1404500],["2023-06-13",500.7302,501.6223,496.7878,500.7302,1204700],["2023-06-14",503.5886,506.3223,501.8045,505.6989,1841400],["2023-06-15",507.4255,509.5933,505.1809,507.5981,1871600],["2023-06-16",508.4805,508.7875,501.3152,502.2936,3147800],["2023-06-20",500.663,501.5743,497.0084,498.5048,1684400],["2023-06-21",496.7877,500.3656,495.4736,498.428,1273600],["2023-06-22",499.4545,503.2817,498.4856,502.8213,1114000],["2023-06-23",501.7948,503.9723,498.1594,503.0514,1434300],["2023-06-26",503.0132,503.464,500.0013,502.0732,1278500],["2023-06-27",501.3344,510.6963,500.8068,508.7011,1673600],["2023-06-28",507.4063,511.7324,507.0514,511.0705,1245200],["2023-06-29",508.9411,510.7348,507.3776,510.0058,1121800],["2023-06-30",512.3847,517.5549,511.8668,516.423,2221900],["2023-07-03",515.339,519.0128,512.5477,518.9744,951400],["2023-07-05",519.147,523.78,515.5787,519.0607,1630400],["2023-07-06",516.9025,518.2646,514.6963,515.4541,1750100],["2023-07-07",512.1162,514.5814,503.2338,503.6367,2740600],["2023-07-10",503.6462,509.4879,503.6462,505.5167,1955600],["2023-07-11",505.9866,509.1137,504.6917,508.0394,1262300],["2023-07-12",510.3031,518.0823,509.4493,516.0583,1960500],["2023-07-13",515.8665,517.1327,511.0609,516.4901,1647200],["2023-07-14",516.7396,524.5571,516.1544,524.4037,1828700],["2023-07-17",523.9048,531.6073,523.8281,530.4083,1909900],["2023-07-18",530.1301,532.3651,526.9839,531.0126,1778800],["2023-07-19",531.8664,533.219,529.5068,531.5115,1261100],["2023-07-20",531.2237,538.1876,531.1278,534.2452,1732800],["2023-07-21",536.3649,539.1275,534.7151,535.1083,5264300],["2023-07-24",535.2427,543.4632,533.2092,540.9308,2086400],["2023-07-25",543.655,544.4031,541.2857,542.1394,1602500],["2023-07-26",542.4465,544.8638,540.4417,543.0796,1306400],["2023-07-27",544.5663,547.866,537.7367,538.9166,1485300],["2023-07-28",541.5545,544.6528,539.6744,540.3459,1371400],["2023-07-31",540.0388,541.2761,536.2498,537.8038,1365900],["2023-08-01",537.7655,539.9237,531.9239,532.8159,1445300],["2023-08-02",529.7369,533.9287,528.5475,529.8232,1635000],["2023-08-03",530.9552,537.497,529.6986,534.9455,1463400],["2023-08-04",538.1876,538.3986,528.9215,529.5258,1142000],["2023-08-07",532.3555,536.7392,532.3555,535.636,1015400],["2023-08-08",535.2427,536.106,529.334,533.4394,1020400],["2023-08-09",535.2236,539.166,534.1013,536.8735,1471800],["2023-08-10",540.2308,545.9957,537.8328,538.5905,1107200],["2023-08-11",537.4969,541.9573,536.2308,540.0005,1043100],["2023-08-14",541.7367,544.5568,537.5833,538.5712,1247600],["2023-08-15",538.1683,542.1107,535.4346,535.7319,1124300],["2023-08-16",538.7918,541.9093,535.9333,536.2499,1340100],["2023-08-17",536.6528,537.5641,522.8498,524.7969,1941900],["2023-08-18",524.6147,527.0607,520.9601,522.7155,1878100],["2023-08-21",521.6794,522.9168,514.4277,521.0559,2076100],["2023-08-22",519.8569,519.8569,515.5788,516.4133,1286000],["2023-08-23",516.9793,519.0992,514.3702,518.8018,1295800],["2023-08-24",518.2732,519.9166,510.1333,510.9886,1587500],["2023-08-25",512.1417,514.9095,509.8834,513.1989,1511500],["2023-08-28",515.1115,516.111,512.3438,515.2941,945800],["2023-08-29",513.5162,521.906,513.5162,521.6177,1468500],["2023-08-30",521.5792,523.2034,518.2925,521.1276,1292800],["2023-08-31",518.9556,530.6802,518.9556,527.874,2086500],["2023-09-01",531.5162,531.9102,519.5706,523.0399,1437700],["2023-09-05",524.4623,527.7875,522.7997,523.5013,1714300],["2023-09-06",520.6086,527.2974,519.1286,525.3849,1476600],["2023-09-07",527.2685,529.5173,523.0784,527.2396,1340000],["2023-09-08",527.672,530.853,526.7398,529.7094,1075300],["2023-09-11",531.2663,537.5899,530.3533,537.0037,1388600],["2023-09-12",537.4843,538.5607,534.5051,537.0134,1055500],["2023-09-13",536.5425,538.5991,533.0059,537.9456,1162700],["2023-09-14",542.7986,544.615,538.4163,542.7602,1257300],["2023-09-15",543.2984,543.4714,533.8899,534.678,2945300],["2023-09-18",536.427,542.2028,535.7446,540.79,1003100],["2023-09-19",539.7522,543.2984,537.6283,542.3565,1144700],["2023-09-20",542.3567,547.0369,540.7325,541.857,1311500],["2023-09-21",542.0876,542.5682,532.6792,533.448,1687700],["2023-09-22",533.5247,541.0304,533.1596,536.8211,1527300],["2023-09-25",537.686,539.3967,533.1211,536.8499,1313300],["2023-09-26",537.3592,539.4927,530.4879,531.4105,2425100],["2023-09-27",526.0479,544.4228,523.5012,541.5685,4591400],["2023-09-28",542.0875,549.8814,542.0875,546.4698,2192400],["2023-09-29",547.7864,548.7378,538.8489,542.9429,1887500],["2023-10-02",545.7778,549.4585,542.0202,549.0453,1831700],["2023-10-03",548.8435,553.7351,541.0688,543.0197,2007400],["2023-10-04",547.2963,550.2947,541.7896,549.5163,1798800],["2023-10-05",549.8718,552.3512,542.3661,547.3251,1579700],["2023-10-06",544.0288,544.8552,521.483,535.8024,4246700],["2023-10-09",533.371,537.9359,528.3545,537.1863,1781500],["2023-10-10",538.0992,544.8553,535.5237,540.1847,2176800],["2023-10-11",542.8371,544.4228,538.3683,543.481,1449800],["2023-10-12",545.9125,546.96,540.4634,541.8089,1458000],["2023-10-13",541.876,545.3262,540.0789,544.7496,1243900],["2023-10-16",547.4886,551.7267,546.3642,549.9392,1428300],["2023-10-17",549.6508,553.6103,548.4688,551.9573,1404600],["2023-10-18",551.5536,554.8019,549.7085,552.2456,1311900],["2023-10-19",551.3423,553.4085,542.126,543.5868,2019600],["2023-10-20",544.4612,544.5862,530.4975,531.3817,2295400],["2023-10-23",532.5445,535.2161,525.3271,530.7665,1776500],["2023-10-24",530.584,534.3224,527.922,530.3342,1678600],["2023-10-25",527.1724,532.2467,524.347,528.5563,1757500],["2023-10-26",528.2295,533.0442,524.2701,526.2593,1925300],["2023-10-27",526.2594,526.6727,519.1766,521.8676,1503100],["2023-10-30",524.4718,534.6779,522.4537,533.2556,1696200],["2023-10-31",530.6418,532.439,527.6626,530.9109,1394700],["2023-11-01",533.3709,536.6769,528.2294,535.1008,1735300],["2023-11-02",535.7941,538.6921,531.4712,535.2838,2100600],["2023-11-03",536.5932,542.0426,534.5713,540.0304,1826800],["2023-11-06",539.6356,551.3432,539.289,548.6185,2056900],["2023-11-07",551.1987,552.537,548.3681,550.0145,1373100],["2023-11-08",550.833,551.6707,543.2944,546.2694,1343600],["2023-11-09",547.8289,547.8289,541.099,542.3121,1288400],["2023-11-10",546.7699,556.3882,543.92,555.6468,1908800],["2023-11-13",553.6057,558.3715,552.1518,556.7155,1650700],["2023-11-14",560.095,569.54,559.5847,568.8179,2037600],["2023-11-15",571.889,577.5695,571.3114,574.5753,2165100],["2023-11-16",564.5622,564.7644,550.9483,557.0524,2954700],["2023-11-17",557.3606,558.3426,552.7007,555.6757,1773600],["2023-11-20",555.8587,560.6533,555.8587,559.1899,1624100],["2023-11-21",560.3452,563.1855,556.2149,562.5596,1173700],["2023-11-22",565.0147,569.1452,564.5333,567.1618,1068600],["2023-11-24",569.0298,572.0915,568.4425,569.3571,645800],["2023-11-27",570.4739,577.6178,570.3679,572.7653,1627400],["2023-11-28",571.1189,575.1915,569.4148,571.8988,1286800],["2023-11-29",573.0542,573.0638,565.5636,565.9872,1319800],["2023-11-30",565.9583,571.0033,561.1444,570.6856,1755200],["2023-12-01",571.2057,574.1614,568.6158,574.0652,1475300],["2023-12-04",570.1176,577.223,569.4533,576.7897,1624000],["2023-12-05",576.2603,586.2252,574.8161,582.8265,2349700],["2023-12-06",582.9709,585.84,581.3919,584.8291,2233900],["2023-12-07",587.3036,589.5661,583.7894,588.2183,1690400],["2023-12-08",585.9555,590.7791,585.1179,588.0544,1502100],["2023-12-11",598.828,601.7742,595.7375,600.6477,2139300],["2023-12-12",604.0947,606.2609,600.0221,606.078,2374400],["2023-12-13",610.3335,618.6905,607.5221,618.1129,2436900],["2023-12-14",617.3233,618.0166,606.8481,607.3103,3839200],["2023-12-15",617.6315,637.2532,616.6687,634.3071,8807700],["2023-12-18",639.7757,656.5379,636.5022,655.8928,5733400],["2023-12-19",649.885,655.4692,644.2237,652.523,3437300],["2023-12-20",646.7944,649.2591,636.2133,636.4059,3782700],["2023-12-21",641.0851,642.5101,634.9136,640.4111,2388400],["2023-12-22",643.1454,648.2194,641.2198,646.6115,1641700],["2023-12-26",647.969,650.7129,645.822,649.519,1774800],["2023-12-27",652.552,658.342,650.2873,656.5892,1875900],["2023-12-28",655.6536,656.6482,651.4589,652.9457,1496900],["2023-12-29",650.8779,653.0344,647.0967,649.972,1947500],["2024-01-02",645.541,647.7269,639.554,640.6865,2657700],["2024-01-03",641.2379,645.413,633.2521,634.8177,2612600],["2024-01-04",632.2477,639.9479,630.7017,638.4216,2171100],["2024-01-05",646.1318,649.5487,642.2521,645.9644,2233500],["2024-01-08",645.7674,651.9414,644.0147,651.5574,2245300],["2024-01-09",648.7905,657.0717,648.18,656.9634,1886200],["2024-01-10",659.3069,663.5116,658.7654,662.4579,1801900],["2024-01-11",660.7248,664.1811,657.4163,663.2653,1670800],["2024-01-12",667.1254,673.2502,665.7567,672.7775,2388400],["2024-01-16",672.7775,676.0073,667.7752,671.0543,1626700],["2024-01-17",670.0793,674.3823,668.7893,673.7128,1786800],["2024-01-18",672.3737,677.1888,669.7938,676.7851,1900600],["2024-01-19",677.9567,685.4699,672.216,684.3276,2267900],["2024-01-22",684.7807,687.9612,679.9459,681.9055,2452900],["2024-01-23",680.1428,681.0389,674.1461,677.0608,2208600],["2024-01-24",678.4492,679.4044,672.6593,675.9974,1946500],["2024-01-25",675.9876,675.9876,665.609,669.4886,2751900],["2024-01-26",669.6657,676.716,669.0946,676.3616,1825500],["2024-01-29",679.3354,683.5006,675.7511,683.3824,2215400],["2024-01-30",682.3289,691.8902,680.2216,690.0094,1610500],["2024-01-31",690.5805,694.7162,682.4273,684.2391,1928500],["2024-02-01",684.3772,695.5206,681.9119,694.7119,2039200],["2024-02-02",693.5876,704.3759,692.5226,699.6425,2377400],["2024-02-05",700.7866,702.9758,695.8953,701.2993,2276900],["2024-02-06",701.3683,702.8377,694.5739,700.9344,1920200],["2024-02-07",704.2479,713.2907,702.1277,709.7998,2145500],["2024-02-08",713.8528,718.0734,710.6675,714.119,1918500],["2024-02-09",715.0854,715.47,710.135,713.3696,1426100],["2024-02-12",713.488,713.7641,705.3819,712.3933,1572600],["2024-02-13",711.3876,711.7722,699.2088,704.3466,1951100],["2024-02-14",706.0721,712.5313,701.2105,712.1664,1472500],["2024-02-15",711.4861,715.9632,708.3206,714.4642,1264100],["2024-02-16",711.9791,718.9511,708.5375,713.9514,1764900],["2024-02-20",717.9354,724.7693,713.6753,715.6278,2407300],["2024-02-21",715.6277,718.6847,710.2829,712.9948,1564200],["2024-02-22",715.7855,725.8441,715.7855,724.217,1801600],["2024-02-23",729.8577,732.2146,726.8993,727.6981,1265800],["2024-02-26",731.7117,736.4254,728.7533,735.0152,1707000],["2024-02-27",735.6562,736.2874,731.051,734.3842,1471300],["2024-02-28",732.9049,741.4547,732.9049,737.5891,1365000],["2024-02-29",741.0009,742.1251,732.6878,733.5754,3361200],["2024-03-01",730.1733,740.9616,728.9998,739.0485,1678100],["2024-03-04",744.6104,754.1364,743.2199,748.6535,2133400],["2024-03-05",757.7652,758.6035,746.405,749.4127,2353400],["2024-03-06",754.2349,764.4118,753.0712,762.5184,2400600],["2024-03-07",768.3071,776.1667,766.2363,774.6973,4187900],["2024-03-08",745.5669,745.7345,715.046,715.4996,8590200],["2024-03-11",709.8294,710.0167,701.1514,704.1788,3762500],["2024-03-12",707.1372,729.7887,706.9695,726.6627,3727400],["2024-03-13",724.8087,726.2879,716.5055,724.0198,2270300],["2024-03-14",728.0926,730.41,718.8821,721.8011,1826100],["2024-03-15",722.3631,722.3631,713.192,715.5687,3390700],["2024-03-18",716.0321,723.1718,715.9532,721.3967,1595200],["2024-03-19",721.6432,725.1538,719.8978,722.0179,1322700],["2024-03-20",720.8642,731.8005,719.0201,730.4494,1398700],["2024-03-21",733.1908,741.8787,730.8241,732.2639,2106900],["2024-03-22",734.108,734.463,724.1974,724.6115,1794100],["2024-03-25",720.8641,723.9803,716.6632,720.8247,1604700],["2024-03-26",720.8642,724.5129,720.095,720.8445,1353500],["2024-03-27",723.8226,725.6864,717.6593,721.9293,1246700],["2024-03-28",723.6746,724.7101,718.2213,722.4716,1713300],["2024-04-01",721.6137,723.1028,710.214,711.2396,1600700],["2024-04-02",710.0167,710.0167,698.5776,701.4373,2326700],["2024-04-03",700.1356,700.9542,687.6019,695.9052,3205500],["2024-04-04",698.9424,707.1865,694.4554,695.1063,2252400],["2024-04-05",696.2503,706.9499,696.2306,703.8238,1552900],["2024-04-08",703.6166,706.2102,701.0132,701.9402,1459000],["2024-04-09",706.3088,709.0799,697.1772,708.6263,1386400],["2024-04-10",701.1415,713.9415,699.12,712.561,1832000],["2024-04-11",721.3572,723.6155,714.1092,722.1954,2107800],["2024-04-12",717.9057,722.7378,716.4659,721.1698,1481800],["2024-04-15",725.2327,730.7255,707.9951,708.3206,1808000],["2024-04-16",708.3403,712.482,702.2558,706.0425,1412300],["2024-04-17",712.9751,713.764,701.1415,705.2734,1376700],["2024-04-18",705.2734,708.9812,699.7313,701.388,1846400],["2024-04-19",703.1435,704.9579,692.2664,699.6722,2190400],["2024-04-22",704.948,708.3009,696.3785,705.5397,1437100],["2024-04-23",709.0603,714.2276,706.3681,712.6596,1176200],["2024-04-24",709.7309,715.3716,706.1611,713.853,1206600],["2024-04-25",718.3568,718.3568,705.635,712.9935,1613600],["2024-04-26",706.2178,721.9719,706.2178,720.2236,1524400],["2024-04-29",720.5693,723.2559,711.3736,717.4086,1526900],["2024-04-30",716.5987,716.5987,708.2919,714.0208,1734800],["2024-05-01",713.3984,720.8952,706.5338,713.349,1609100],["2024-05-02",715.8479,725.3794,711.7785,723.4435,1826900],["2024-05-03",725.2609,738.3086,724.3423,734.7628,2323300],["2024-05-06",740.383,747.6427,737.3111,747.1587,1773300],["2024-05-07",749.3711,762.7547,746.2895,761.8361,1897800],["2024-05-08",760.5422,763.8906,753.3418,754.0331,1511900],["2024-05-09",754.4184,770.133,754.2307,769.4712,1716200],["2024-05-10",769.4712,777.7779,768.602,777.5211,1652700],["2024-05-13",778.3211,779.7829,764.0782,765.629,1596800],["2024-05-14",765.4116,771.2194,761.9546,768.3452,1327700],["2024-05-15",768.9574,779.9606,768.9574,777.3727,1661700],["2024-05-16",782.0843,794.6777,778.1532,783.3288,2000000],["2024-05-17",783.8621,787.8031,780.899,786.0351,1309100],["2024-05-20",785.4821,793.1171,782.6572,783.2597,1347100],["2024-05-21",785.7981,791.596,782.272,791.0923,1375700],["2024-05-22",790.2132,796.4456,788.2081,792.0108,1192800],["2024-05-23",794.4208,798.1248,785.6598,786.5587,1519200],["2024-05-24",790.796,806.8366,789.275,799.7842,1623000],["2024-05-28",799.794,805.2758,794.8357,803.1819,1986300],["2024-05-29",797.1076,803.4487,796.3865,796.6137,2282800],["2024-05-30",800.2484,809.4341,798.3717,805.3253,2277800],["2024-05-31",799.0928,801.7695,778.5186,799.9422,4360700],["2024-06-03",801.0386,817.7409,797.2161,805.3747,2008700],["2024-06-04",804.9697,817.8397,803.0535,817.2273,1754500],["2024-06-05",820.7041,824.1414,811.5874,824.0524,2080000],["2024-06-06",825.1587,838.6608,824.0722,832.29,1735000],["2024-06-07",836.2803,839.9349,831.9442,835.1938,1593600],["2024-06-10",836.7743,839.046,832.3888,837.92,1401600],["2024-06-11",838.8089,840.488,829.9392,838.8781,1690500],["2024-06-12",841.8413,845.2291,833.2481,837.3965,1838300],["2024-06-13",837.3965,837.3965,827.2625,835.5692,1322400],["2024-06-14",833.0604,845.6637,831.5689,845.1599,1395500],["2024-06-17",843.9945,859.8671,842.8882,857.2496,1904900],["2024-06-18",857.3385,863.2253,857.0422,860.0547,1763800],["2024-06-20",860.6078,863.1166,849.9898,851.8467,1944600],["2024-06-21",855.9951,856.321,837.2383,837.8902,3833100],["2024-06-24",839.5596,840.1819,831.1739,837.7422,1722900],["2024-06-25",838.8879,845.1797,834.621,845.0019,1564200],["2024-06-26",842.2461,849.1799,839.6188,846.3156,1505300],["2024-06-27",847.1749,847.7873,838.2163,840.1719,1254900],["2024-06-28",840.7942,846.7106,836.4087,839.5497,2131700],["2024-07-01",843.0166,845.4858,830.1762,835.2827,1989000],["2024-07-02",835.3025,849.7923,832.7246,848.8046,1377900],["2024-07-03",844.4981,852.9135,844.4981,852.064,814400],["2024-07-05",853.9407,876.0459,848.1725,874.7914,2620700],["2024-07-08",875.8977,877.0435,866.8798,870.0208,1611300],["2024-07-09",872.9938,885.6563,872.1246,875.9569,1356800],["2024-07-10",876.5001,879.3349,869.8824,873.4481,1755800],["2024-07-11",879.819,879.819,836.1224,836.1915,6021100],["2024-07-12",839.4509,839.5596,828.0823,832.5468,3288400],["2024-07-15",836.458,847.3625,834.2949,838.3051,2064000],["2024-07-16",837.3866,840.7843,831.006,840.3201,1687600],["2024-07-17",837.5939,839.5101,832.2998,835.8852,1783100],["2024-07-18",838.9966,844.7944,814.9753,829.0601,2338500],["2024-07-19",826.2352,838.4532,825.2968,827.8353,1984400],["2024-07-22",835.3618,839.1547,828.2996,837.0113,1920200],["2024-07-23",838.4731,844.0834,835.1939,841.6437,1744100],["2024-07-24",834.2258,835.6087,819.3113,820.6151,2511300],["2024-07-25",825.5241,826.3736,804.2783,805.9278,2183700],["2024-07-26",809.1028,813.3363,800.2106,808.7072,1441500],["2024-07-29",813.6133,814.7805,805.2355,806.6895,1320400],["2024-07-30",809.1028,813.0593,794.543,801.2195,2017200],["2024-07-31",811.4966,816.5015,802.4461,813.0594,2135000],["2024-08-01",809.6468,815.2057,800.8733,808.0049,1861400],["2024-08-02",807.3224,821.2592,796.2541,813.1385,2598500],["2024-08-05",789.3203,802.0009,784.3747,793.1087,2820900],["2024-08-06",796.3037,824.0288,796.3037,807.9951,2476300],["2024-08-07",815.1463,824.7606,800.4578,801.4865,1702000],["2024-08-08",812.5648,833.5935,811.5262,830.2997,2345000],["2024-08-09",829.3799,848.4404,828.5194,845.6312,1710600],["2024-08-12",847.9259,860.7845,843.1287,854.1772,1748200],["2024-08-13",855.5125,858.6085,846.8478,855.4136,1484100],["2024-08-14",855.463,857.3028,849.1623,853.3265,1341500],["2024-08-15",863.3761,870.7549,859.5482,867.8073,1923800],["2024-08-16",867.8073,867.8073,859.1723,861.1209,1516300],["2024-08-19",861.1209,864.1278,859.2514,862.8617,1318400],["2024-08-20",862.5155,867.2238,861.6945,866.6699,1104600],["2024-08-21",871.1604,881.4275,867.6787,871.833,1465500],["2024-08-22",872.7034,874.3849,863.6826,868.015,1440900],["2024-08-23",872.8914,874.9389,862.1891,869.6471,1305800],["2024-08-26",873.5639,883.5343,871.8528,882.8024,1737000],["2024-08-27",882.9806,908.9352,877.4217,899.0143,2098900],["2024-08-28",901.0518,902.2981,872.0705,878.391,1668400],["2024-08-29",881.3089,890.666,875.5422,876.9864,1709900],["2024-08-30",880.8142,886.5808,873.4947,882.6738,1933500],["2024-09-03",886.927,887.1348,864.929,869.014,1784200],["2024-09-04",867.9063,882.0606,867.0556,880.3395,1425200],["2024-09-05",878.9646,878.9646,859.2514,876.3434,1998800],["2024-09-06",881.566,883.4849,861.5264,867.1446,2074600],["2024-09-09",875.1169,889.0537,872.11,886.7391,1954000],["2024-09-10",882.8914,890.8934,877.8667,884.563,1360800],["2024-09-11",885.2653,892.1891,868.3216,890.6066,1796100],["2024-09-12",890.6264,905.7402,886.7589,905.0775,1867300],["2024-09-13",903.6928,913.7818,899.4692,906.037,1327500],["2024-09-16",911.9717,912.5948,895.5028,897.9954,1661000],["2024-09-17",898.5493,898.7174,885.7105,887.5107,1387000],["2024-09-18",890.1515,895.1367,881.2593,882.8123,1338200],["2024-09-19",894.4247,895.2852,885.7599,890.9429,1747500],["2024-09-20",891.7639,897.936,885.9577,897.115,4658200],["2024-09-23",897.115,909.4988,890.9825,907.1052,1697600],["2024-09-24",902.0903,902.8421,887.7679,891.7342,2432600],["2024-09-25",893.1784,900.4583,891.3287,898.5394,1728100],["2024-09-26",895.4534,899.3505,888.3614,891.6354,2738600],["2024-09-27",883.5443,883.7718,864.4938,875.9874,3459100],["2024-09-30",881.6749,900.1023,871.8232,876.8777,2142900],["2024-10-01",875.6213,877.3424,863.2573,867.8369,1836700],["2024-10-02",865.1367,871.6451,857.7282,868.9745,1317100],["2024-10-03",864.929,871.5956,863.1782,866.1456,1451900],["2024-10-04",868.4404,874.6719,866.1456,873.5047,1516400],["2024-10-07",872.011,878.0546,862.8419,864.0882,1963200],["2024-10-08",867.1644,881.6155,867.1644,880.7352,1697900],["2024-10-09",882.5353,900.1021,878.2128,899.2119,1956500],["2024-10-10",900.1022,900.1022,882.1397,883.9102,1765800],["2024-10-11",884.7708,884.7708,875.8687,879.3603,1527300],["2024-10-14",882.743,885.4334,876.6203,880.0823,1431500],["2024-10-15",882.387,890.8539,879.8746,884.8796,1613900],["2024-10-16",880.2407,881.6354,869.934,877.7283,1475500],["2024-10-17",881.8627,885.5917,873.198,875.6609,1321500],["2024-10-18",876.1258,880.923,874.1377,879.8845,1654000],["2024-10-21",879.3307,881.7046,874.0883,877.1249,1184900],["2024-10-22",881.289,885.1565,874.6916,883.7717,1189700],["2024-10-23",886.2743,895.8292,885.2555,889.39,2193500],["2024-10-24",891.6946,893.6729,878.5987,883.7025,1649600],["2024-10-25",885.9084,891.8134,880.3198,881.5265,1425800],["2024-10-28",886.2446,886.2446,880.3198,881.2693,912500],["2024-10-29",880.3198,881.4771,864.5829,877.3425,1361700],["2024-10-30",876.7391,876.9271,867.8271,869.5284,1412200],["2024-10-31",867.659,868.1042,859.2021,864.6719,1771900],["2024-11-01",865.9099,871.0007,859.0461,868.9208,1625200],["2024-11-04",872.9122,878.5181,868.3463,877.597,1576700],["2024-11-05",879.5086,887.0161,878.3201,881.6578,1622300],["2024-11-06",889.6902,891.2947,877.805,890.6509,2437400],["2024-11-07",890.027,910.6875,885.8177,905.1906,2145500],["2024-11-08",905.2599,952.8009,905.0123,934.775,3277100],["2024-11-11",934.775,942.1835,922.5332,923.9594,2181800],["2024-11-12",927.0001,930.5756,918.1357,923.4642,1691400],["2024-11-13",921.107,928.6245,914.3721,924.8013,1757600],["2024-11-14",918.1356,922.2459,913.3518,915.0554,1859900],["2024-11-15",908.9642,911.7473,896.9007,898.3962,2269900],["2024-11-18",901.932,917.0857,898.4358,910.7172,1797300],["2024-11-19",919.126,925.0687,907.5973,921.2555,1690500],["2024-11-20",916.234,919.9184,907.736,919.2053,1452100],["2024-11-21",926.0591,949.3245,921.1069,946.5117,2320500],["2024-11-22",953.5339,966.9642,949.3543,954.7917,2078700],["2024-11-25",965.6766,965.6766,940.6086,951.7015,3240900],["2024-11-26",954.7819,965.0527,951.7016,962.2101,1438000],["2024-11-27",962.1706,962.9926,949.4237,952.3553,1499500],["2024-11-29",958.8328,963.9632,953.2664,962.5865,1095900],["2024-12-02",962.0714,967.1622,955.5345,965.6766,1955800],["2024-12-03",965.3697,973.6002,961.4773,972.7584,1653900],["2024-12-04",972.6097,981.6722,968.2023,981.4444,1784700],["2024-12-05",977.2251,980.662,968.8461,972.8672,2089400],["2024-12-06",972.8672,988.1694,972.8672,983.1182,1737300],["2024-12-09",987.4762,987.4762,971.124,978.4136,1855500],["2024-12-10",980.2659,985.4756,976.4527,983.9008,1556800],["2024-12-11",985.4854,998.163,984.0889,985.1783,1903600],["2024-12-12",992.1015,992.8839,977.7699,978.9386,2344300],["2024-12-13",971.6193,997.0537,956.4953,979.8894,2951900],["2024-12-16",979.5924,998.6088,976.938,983.3759,2581300],["2024-12-17",984.4949,987.387,971.3815,972.6889,2050200],["2024-12-18",972.6097,976.1752,954.7818,955.5147,2725300],["2024-12-19",965.1913,965.32,944.3921,945.6697,2610800],["2024-12-20",940.3116,952.7416,934.0322,944.9468,5373800],["2024-12-23",944.7585,945.1349,928.04,940.8265,1856800],["2024-12-24",941.6486,950.206,936.4092,949.6514,939000],["2024-12-26",947.6705,950.2357,944.8775,946.997,969000],["2024-12-27",939.6479,941.3614,923.0878,930.7142,1943400],["2024-12-30",922.0973,925.237,906.7456,913.3914,1881200],["2024-12-31",914.8177,915.8972,903.8139,907.5082,1742900],["2025-01-02",906.2504,916.9175,893.3747,901.11,1765100],["2025-01-03",905.5868,915.3724,902.2886,907.8153,1612200],["2025-01-06",909.2018,918.5417,904.5369,913.8867,1970400],["2025-01-07",915.0059,922.4045,907.6667,912.5595,1888000],["2025-01-08",914.154,921.6021,906.6663,918.5021,1774800],["2025-01-10",924.4348,935.2504,914.6691,927.9806,2765800],["2025-01-13",925.0687,926.0492,912.193,915.8576,1693800],["2025-01-14",915.4615,918.8884,901.219,908.4591,1683800],["2025-01-15",918.3932,923.9496,909.5189,914.6692,1839400],["2025-01-16",915.8873,918.5318,909.0434,910.955,1353000],["2025-01-17",921.107,934.775,915.7289,934.1708,2375000],["2025-01-21",936.2111,947.403,934.4778,938.6674,2042400],["2025-01-22",942.1339,942.8371,930.2586,935.6664,2155000],["2025-01-23",932.6852,934.3689,927.5349,933.1506,1352400],["2025-01-24",933.1506,936.9935,924.6329,930.6943,1562400],["2025-01-27",921.107,957.7432,918.3139,956.0199,3044700],["2025-01-28",952.6326,956.4755,944.9468,949.5027,2166400],["2025-01-29",948.6411,959.0011,945.8679,954.8017,1713700],["2025-01-30",961.0216,977.3143,960.8235,969.6483,1788200],["2025-01-31",966.9047,981.5235,966.4491,970.5099,1873800],["2025-02-03",963.0916,999.9557,959.6746,996.2119,2751000],["2025-02-04",995.786,1014.5547,990.091,1012.0886,2001600],["2025-02-05",1010.2465,1033.1157,1010.2465,1032.9077,2047600],["2025-02-06",1039.9595,1052.8352,1034.215,1040.9401,2218000],["2025-02-07",1038.1339,1047.7616,1026.7412,1034.9709,1632900],["2025-02-10",1043.0916,1053.9984,1037.1424,1052.9276,2036900],["2025-02-11",1050.9346,1056.973,1040.1566,1049.3778,1748500],["2025-02-12",1045.2233,1057.9644,1042.0999,1056.1003,1662300],["2025-02-13",1057.9744,1069.0994,1055.6344,1067.741,1623300],["2025-02-14",1067.3642,1068.3657,1058.966,1062.7734,1410700],["2025-02-18",1060.1558,1061.9307,1036.3889,1047.0875,2090600],["2025-02-19",1047.1174,1054.1771,1044.0832,1053.5425,1349600],["2025-02-20",1044.7177,1044.7177,1025.0952,1026.0669,2000500],["2025-02-21",1025.8486,1027.4351,1016.0028,1026.2651,1816300],["2025-02-24",1019.8303,1029.3985,1016.5383,1026.8304,1759700],["2025-02-25",1031.9171,1048.0692,1028.6747,1046.7207,2083800],["2025-02-26",1041.2473,1049.9232,1021.4563,1023.2311,1555700],["2025-02-27",1025.244,1033.7018,1010.2025,1013.0581,1629100],["2025-02-28",1021.8829,1040.494,1015.319,1039.7305,3307100],["2025-03-03",1042.834,1056.9732,1032.3237,1037.9854,2422500],["2025-03-04",1036.8749,1039.0564,1020.0189,1028.09,2536800],["2025-03-05",1024.3317,1042.0802,1019.7906,1038.8776,1898600],["2025-03-06",1024.2028,1037.0333,1010.4205,1017.9265,2594600],["2025-03-07",986.723,993.9314,934.7965,956.1442,5510700],["2025-03-10",947.379,951.5335,916.2053,926.4973,4459900],["2025-03-11",923.1163,930.057,913.3993,922.6106,3204900],["2025-03-12",930.057,936.383,915.4319,919.2295,2331600],["2025-03-13",914.1925,915.6798,879.9548,883.0782,3447200],["2025-03-14",884.2581,899.2699,874.0949,896.2655,3186400],["2025-03-17",893.995,915.5707,890.3957,908.8481,2256100],["2025-03-18",905.2687,909.79,889.2455,890.4453,2182000],["2025-03-19",895.2145,902.4527,888.4126,896.3944,1908500],["2025-03-20",893.866,899.7953,886.5286,887.8177,1891800],["2025-03-21",881.224,902.0661,876.4746,901.5604,3447600],["2025-03-24",912.2094,920.7861,912.2094,918.1982,2208100],["2025-03-25",918.7833,924.3953,914.6783,922.3826,1623000],["2025-03-26",926.4181,931.4649,915.6302,921.8768,1644700],["2025-03-27",921.6884,934.9155,920.1416,930.8006,1547000],["2025-03-28",929.5612,930.8006,918.1586,921.7875,2100500],["2025-03-31",914.5494,986.5743,914.2321,937.7711,3102000],["2025-04-01",934.4395,949.6099,930.8006,946.3181,2041500],["2025-04-02",942.7883,962.6685,941.9554,956.9077,1719900],["2025-04-03",923.1955,973.0398,920.1416,958.8907,3096900],["2025-04-04",946.913,956.3524,906.399,908.7192,5167000],["2025-04-07",880.2324,929.8784,864.3282,900.4398,4626600],["2025-04-08",924.1572,935.0046,891.9523,901.0546,3545400],["2025-04-09",900.311,959.2675,890.0684,957.0167,5084500],["2025-04-10",958.3156,984.9977,934.9056,956.1442,4209100],["2025-04-11",955.7971,961.9942,935.1732,955.2517,2721800],["2025-04-14",961.786,978.771,956.8284,971.0271,2219900],["2025-04-15",977.0059,985.5827,966.0,968.6473,1788200],["2025-04-16",963.8979,970.3627,951.117,959.555,2531700],["2025-04-17",965.0382,991.4526,963.7591,986.0785,2711100],["2025-04-21",984.5912,988.5474,934.9848,949.6595,2841300],["2025-04-22",961.5381,979.0882,958.5933,970.9378,2230600],["2025-04-23",986.0984,987.318,960.7945,967.5766,2109700],["2025-04-24",965.3555,969.7183,952.5747,967.2196,2468500],["2025-04-25",965.7224,970.0356,954.7263,968.8854,1780900],["2025-04-28",970.2139,976.9563,960.5762,970.2535,1616200],["2025-04-29",969.7183,984.7995,962.8371,983.3023,1523100],["2025-04-30",981.6166,989.3109,968.2805,986.0785,2212400],["2025-05-01",981.7158,997.8579,976.659,990.5801,1829900],["2025-05-02",1000.5976,1010.6946,997.4007,1001.0642,1547400],["2025-05-05",1000.2799,1010.4762,995.3058,1007.6069,1952600],["2025-05-06",1001.2131,1008.9373,996.3086,1003.2484,1381200],["2025-05-07",1003.9237,1006.8227,994.2833,999.9226,1316000],["2025-05-08",1006.2269,1009.7018,984.2856,1000.4785,1882600],["2025-05-09",997.4008,1003.457,990.8878,1000.8558,1176700],["2025-05-12",1002.5436,1009.6125,985.1195,1008.858,2069000],["2025-05-13",1006.4453,1016.4828,980.5127,991.8608,2917000],["2025-05-14",991.5927,992.6848,983.4119,984.4245,2215000],["2025-05-15",985.5266,1006.7234,975.9458,1003.2187,2470700],["2025-05-16",1005.2242,1020.8811,1001.7593,1018.4684,2033700],["2025-05-19",1011.2902,1027.5626,1005.6212,1026.9172,1879800],["2025-05-20",1022.6184,1030.5511,1022.6184,1029.3795,2271200],["2025-05-21",1023.5418,1032.0106,1016.4531,1017.9424,1438900],["2025-05-22",1020.3449,1021.3974,1006.8426,1010.8238,1660900],["2025-05-23",1004.7377,1007.8254,999.7736,1001.2628,1413900],["2025-05-27",1007.7162,1011.6379,1003.6754,1010.4861,1868200],["2025-05-28",1009.7515,1017.2672,1005.6909,1005.8696,1674700],["2025-05-29",1008.7189,1010.2379,996.398,1001.5011,2016700],["2025-05-30",995.1072,1044.9371,994.8094,1032.7155,5403800],["2025-06-02",1026.8478,1052.8896,1026.8478,1049.2657,2148000],["2025-06-03",1046.5853,1059.4224,1035.7734,1048.0149,1992900],["2025-06-04",1047.4291,1050.2388,1041.8395,1044.1428,1422100],["2025-06-05",1042.465,1043.5075,998.7907,1003.5562,3289400],["2025-06-06",1013.3057,1013.3057,1001.372,1007.6566,1855400],["2025-06-09",1005.1547,1006.078,989.8155,998.9595,1696700],["2025-06-10",999.7041,1004.2513,990.5602,1000.0417,2255000],["2025-06-11",995.2463,998.2248,986.2513,989.627,2459800],["2025-06-12",991.8311,996.0506,988.2172,995.5145,1720100],["2025-06-13",991.9105,996.3881,981.5751,983.1041,1786000],["2025-06-16",985.2089,994.6605,974.397,977.296,2109300],["2025-06-17",975.9458,979.0235,969.1946,970.7037,1668200],["2025-06-18",972.9674,975.5984,967.0799,967.904,1509600],["2025-06-20",976.9288,981.5652,966.9112,973.2553,3255700],["2025-06-23",976.0947,997.6588,974.2183,997.2716,2082900],["2025-06-24",998.6219,998.6219,984.9507,994.73,2385100],["2025-06-25",995.8024,997.7681,978.9243,979.4604,1827700],["2025-06-26",980.6419,980.6419,969.4925,975.8564,2262800],["2025-06-27",975.1913,986.0131,973.2652,978.0705,2129200],["2025-06-30",978.0903,984.6231,972.7192,982.8361,2127600],["2025-07-01",982.8956,989.6865,967.5068,978.8846,2200600],["2025-07-02",976.8096,978.6265,969.8598,975.3104,1606100],["2025-07-03",975.36,980.5822,970.3165,979.937,1101400],["2025-07-07",977.9315,985.7649,969.1946,985.0599,1832600],["2025-07-08",982.3992,988.7234,976.8691,978.7654,1716200],["2025-07-09",981.2971,981.2971,965.3028,975.0424,2922600],["2025-07-10",979.9171,980.91,962.1158,963.2079,2897000],["2025-07-11",966.3055,971.9547,958.77,963.3668,1942000],["2025-07-14",964.1312,974.4467,962.6619,973.8708,1679300],["2025-07-15",972.2228,973.2156,959.7231,960.7358,1878000],["2025-07-16",961.0435,962.6321,943.3117,944.5428,2950300],["2025-07-17",943.5401,947.8986,940.7105,947.0646,2280600],["2025-07-18",953.0613,953.369,942.8352,944.1259,2115500],["2025-07-21",944.6818,948.9013,939.807,940.7601,1742400],["2025-07-22",941.9913,950.8274,934.4954,934.8528,1799900],["2025-07-23",935.6173,941.6933,929.283,934.4358,2401600],["2025-07-24",934.5749,936.1337,926.7912,927.0989,2057100],["2025-07-25",929.5809,934.5351,927.6449,928.7668,1827700],["2025-07-28",928.7867,933.4927,924.2098,927.2875,2006300],["2025-07-29",927.2875,935.0316,920.725,927.8634,2065900],["2025-07-30",928.2902,931.0205,918.501,920.854,1699600],["2025-07-31",918.7194,939.1617,918.362,932.897,2564400],["2025-08-01",934.0503,951.1703,934.0503,946.9948,2934500],["2025-08-04",947.0742,954.6103,943.1571,949.8282,2389900],["2025-08-05",945.8115,945.9805,930.2523,938.1562,2462300],["2025-08-06",938.1563,964.9201,937.1919,962.9417,2753000],["2025-08-07",969.0262,976.3037,965.3278,971.7802,1893300],["2025-08-08",971.4819,982.4678,971.3328,975.2897,2189700],["2025-08-11",977.4569,983.8397,970.6566,983.0046,2290100],["2025-08-12",982.766,985.9972,974.365,985.5001,1588500],["2025-08-13",978.2524,980.6783,964.4728,973.172,2352600],["2025-08-14",974.9119,982.5573,969.5233,969.7321,1808700],["2025-08-15",973.4603,974.3153,961.6094,966.4014,1638300],["2025-08-18",967.6542,975.5879,964.3733,973.6691,2078500],["2025-08-19",972.9434,982.7959,971.124,975.1604,1673400],["2025-08-20",973.3211,993.5033,973.3211,988.8008,2229600],["2025-08-21",983.1637,983.5813,961.9077,964.0552,2145600],["2025-08-22",965.9044,967.853,947.5813,952.9798,3136000],["2025-08-25",949.4206,952.7411,935.1041,936.1182,2284300],["2025-08-26",935.8796,938.5739,927.8365,935.8796,4341300],["2025-08-27",935.0345,946.4777,931.7834,944.0121,1893600],["2025-08-28",944.7777,945.4836,938.6534,939.4786,2067900],["2025-08-29",939.5183,943.1073,935.0046,937.848,1609000],["2025-09-02",933.2151,939.0312,931.1472,933.3742,1793900],["2025-09-03",933.5532,944.5789,931.0677,944.2707,1670500],["2025-09-04",947.8696,953.9342,945.5928,950.3551,1471900],["2025-09-05",953.1488,963.9259,950.6732,957.8911,1928500],["2025-09-08",958.1396,966.6997,953.0295,966.2125,1737000],["2025-09-09",964.3732,974.186,957.5232,973.5696,1496800],["2025-09-10",970.7262,975.3095,948.4264,950.7428,2277500],["2025-09-11",952.2441,959.5614,948.7445,958.7263,1532000],["2025-09-12",954.7196,963.9458,954.4313,962.2855,1461600],["2025-09-15",962.206,964.1148,954.143,954.5307,2199400],["2025-09-16",953.5365,954.0137,945.2846,946.5473,2012600],["2025-09-17",947.9591,958.3882,947.9591,957.4438,1556800],["2025-09-18",951.8166,956.9566,945.1554,946.8356,1860900],["2025-09-19",949.4603,951.8862,938.3153,945.6426,4606000],["2025-09-22",941.8845,944.4893,934.1596,937.7885,2794300],["2025-09-23",937.2913,939.5084,928.085,938.1264,3258500],["2025-09-24",938.8026,948.1281,937.6393,939.7868,2149800],["2025-09-25",946.9252,947.472,930.1928,937.8382,2991500],["2025-09-26",920.1811,922.2491,899.8,910.6368,4812900],["2025-09-29",911.0246,911.8995,898.0503,911.5515,4107000],["2025-09-30",910.9351,925.1124,908.0718,920.2607,3096700],["2025-10-01",917.6459,918.6401,905.8845,912.0188,2642100],["2025-10-02",907.2665,913.182,904.7313,911.4521,2063800],["2025-10-03",910.2789,912.7743,905.9144,910.0701,2319200],["2025-10-06",910.1894,910.4678,899.0047,905.6559,2504000],["2025-10-07",903.4587,912.3171,898.6369,909.4935,2601800],["2025-10-08",907.2466,911.0644,905.6758,909.4935,2376900],["2025-10-09",926.9019,938.2954,921.9011,937.4205,3742900],["2025-10-10",938.9416,939.9657,923.6111,924.6152,3142500],["2025-10-13",923.6112,930.5507,917.646,930.1331,2169600],["2025-10-14",934.8058,941.9243,930.5209,941.0196,1925900],["2025-10-15",940.5125,958.4081,939.7768,949.4504,2009800],["2025-10-16",949.9971,952.3435,915.8165,920.2507,2721400],["2025-10-17",924.1878,933.3742,922.7661,930.8987,2502200],["2025-10-20",930.7595,934.3485,926.0967,930.6799,1523700],["2025-10-21",930.6799,937.8978,929.5763,932.0618,1448200],["2025-10-22",934.5473,947.4719,927.0909,939.2002,2372400],["2025-10-23",939.9856,939.9856,929.0693,936.5854,1974800],["2025-10-24",934.5473,937.5299,924.7545,926.7329,1639400],["2025-10-27",924.8141,927.7868,919.7536,924.4562,1967600],["2025-10-28",921.4935,925.3211,914.8622,918.7992,2090800],["2025-10-29",913.6691,914.544,904.0254,907.1273,2449600],["2025-10-30",907.3957,917.6459,905.0892,914.8423,2677100],["2025-10-31",912.184,915.9574,905.6827,907.4449,2456300],["2025-11-03",908.3908,925.107,904.3885,923.962,3206600],["2025-11-04",929.1093,937.0343,924.8879,936.6062,2554500],["2025-11-05",935.8695,941.1263,923.3647,930.9213,2974800],["2025-11-06",920.2982,920.9354,904.3088,919.5217,3247700],["2025-11-07",925.4455,932.8827,916.7439,918.6853,2584000],["2025-11-10",914.9618,917.9486,905.0754,911.5369,2612700],["2025-11-11",912.4727,914.8522,908.9881,909.8443,1663400],["2025-11-12",911.4473,914.0657,907.664,909.9838,1829700],["2025-11-13",912.3233,922.6777,907.7137,921.015,2430600],["2025-11-14",923.056,924.8083,911.0789,918.9243,1739100],["2025-11-17",917.9685,920.8358,904.8165,908.5799,2481900],["2025-11-18",908.5799,914.8721,890.2408,891.1469,2984700],["2025-11-19",891.0673,891.0673,870.1297,886.6866,3462300],["2025-11-20",889.5738,900.5952,887.0848,889.3647,2648300],["2025-11-21",890.5893,901.3418,888.2098,895.0596,2870100],["2025-11-24",895.0497,897.3993,877.4474,882.2263,3661200],["2025-11-25",882.7638,891.784,881.2406,890.4001,2534700],["2025-11-26",892.0828,907.9925,891.6845,904.269,1936200],["2025-11-28",901.0432,910.1829,899.0321,909.5756,1092600],["2025-12-01",909.1872,914.5436,902.228,907.9527,2149400],["2025-12-02",907.9527,918.9442,901.0233,917.9785,2160600],["2025-12-03",916.7638,922.2496,911.9948,918.2074,1886800],["2025-12-04",903.0444,903.9703,884.1776,891.9234,3787800],["2025-12-05",893.3074,901.9094,889.076,890.7487,2359800],["2025-12-08",889.5738,890.0716,879.0204,883.6201,2407900],["2025-12-09",882.953,885.1135,877.6365,884.5361,1899500],["2025-12-10",883.9187,885.671,867.2623,870.5676,3318300],["2025-12-11",872.0113,882.1068,868.7159,880.5934,3041600],["2025-12-12",879.4187,884.7153,863.3098,880.5835,4808900],["2025-12-15",878.2339,883.5902,847.6588,856.7786,4771400],["2025-12-16",853.6723,859.7953,840.3511,856.6093,3843300],["2025-12-17",854.7276,864.7633,854.4588,858.8594,2363700],["2025-12-18",856.5197,859.3572,848.764,853.8217,2467500],["2025-12-19",852.8061,854.6779,845.588,851.8603,10097600],["2025-12-22",850.2474,851.7408,843.5868,846.265,2373300],["2025-12-23",845.3689,851.223,843.079,851.0339,1903300],["2025-12-24",854.8272,872.1508,854.5783,868.0289,1822200],["2025-12-26",866.8143,873.7337,865.1815,869.5123,1324100],["2025-12-29",869.4526,870.6573,861.886,864.0266,1792500],["2025-12-30",860.2035,864.0067,857.6448,861.8463,1680800],["2025-12-31",860.7809,864.1859,857.5552,858.5508,1490000],["2026-01-02",857.356,859.3074,848.754,850.7452,2373400],["2026-01-05",860.1537,874.9086,857.0673,871.8918,2805600],["2026-01-06",872.1009,890.1512,867.4713,885.1931,2742300],["2026-01-07",888.0804,889.6734,875.7548,878.7018,2680100],["2026-01-08",897.1703,927.5761,892.0628,911.288,5207200],["2026-01-09",911.9451,925.7641,907.3255,920.816,2895400],["2026-01-12",916.3557,940.6783,912.9706,938.936,3246400],["2026-01-13",933.8982,938.7567,925.5151,937.791,2222100],["2026-01-14",934.2068,951.4109,934.167,946.8012,2894900],["2026-01-15",950.3455,954.0691,945.8255,952.5458,2185900],["2026-01-16",957.7728,960.7397,946.8212,959.3757,3862900],["2026-01-20",954.1687,965.6381,949.9373,960.0228,3209900],["2026-01-21",955.3833,985.2914,955.3833,978.5411,4073700],["2026-01-22",973.593,979.6761,967.2908,971.8805,2074400],["2026-01-23",967.1713,980.5224,966.7432,978.9294,1680600],["2026-01-26",982.0955,988.6366,972.0598,973.374,2458700],["2026-01-27",973.3839,973.7025,957.4841,966.0165,2077900],["2026-01-28",965.2498,965.8372,951.4108,956.5582,2474800],["2026-01-29",953.7804,956.0802,944.3421,948.7028,1825000],["2026-01-30",945.9513,948.2343,927.4775,937.3973,2396300],["2026-02-02",941.3652,967.3761,928.4446,965.422,2451300],["2026-02-03",961.4241,987.6444,961.3544,974.9529,2960700],["2026-02-04",980.3266,991.5824,972.2313,975.3817,2631500],["2026-02-05",992.4796,997.9131,984.3344,986.2885,2988800],["2026-02-06",985.152,998.3318,980.516,998.1224,2358600],["2026-02-09",998.282,1006.5568,989.6682,994.5633,1861700],["2026-02-10",992.9881,994.4237,966.06,968.2833,1781500],["2026-02-11",970.337,986.5677,964.1858,975.1724,1769400],["2026-02-12",975.7804,1006.148,975.1723,995.8294,2970400],["2026-02-13",996.966,1019.7766,990.7449,1015.3899,2661600],["2026-02-17",1019.2383,1025.3197,1007.4142,1008.9794,1732200],["2026-02-18",1006.9357,1012.9175,990.4857,993.0579,1926800],["2026-02-19",989.2993,1004.8021,981.1242,984.8229,1750000],["2026-02-20",980.1471,984.3742,974.8433,982.2806,1662200],["2026-02-23",978.8212,988.3024,975.0926,983.0284,1489300],["2026-02-24",983.3873,995.8494,982.0514,995.4008,1671100],["2026-02-25",994.653,999.4584,988.4319,991.7419,1554600],["2026-02-26",993.8953,1002.4693,980.546,983.7462,1804400],["2026-02-27",987.5248,1011.113,986.5777,1007.7233,3935000],["2026-03-02",1007.8429,1017.7228,999.4484,999.7276,1986900],["2026-03-03",999.4982,1012.6682,997.5941,1004.7124,1947100],["2026-03-04",1001.9508,1010.9235,993.9751,1003.6855,1806600],["2026-03-05",993.4767,996.2183,975.8403,979.5889,2766000],["2026-03-06",964.0761,999.4584,957.546,995.0717,2708900],["2026-03-09",996.5971,1004.3535,984.9924,1002.2499,2348200],["2026-03-10",997.4644,1007.0353,992.9781,994.3339,1613400],["2026-03-11",993.2972,994.3639,984.8927,989.2195,1260500],["2026-03-12",985.6105,1003.1572,981.0145,1000.2759,1669200],["2026-03-13",1002.8481,1009.7571,998.9599,1005.3704,1469700],["2026-03-16",1007.4341,1009.5776,992.4098,998.7007,1243400],["2026-03-17",1003.4363,1005.0414,991.7319,993.1376,1210400],["2026-03-18",987.3651,990.9642,975.1723,976.9468,1434400],["2026-03-19",982.849,985.79,967.4657,971.8225,1340200],["2026-03-20",972.1216,977.7844,967.5953,969.3799,2621600],["2026-03-23",982.6794,983.6465,961.6036,962.7999,1779100],["2026-03-24",959.1411,978.3028,958.0843,970.8654,1259300],["2026-03-25",975.0328,977.8342,965.1129,971.9023,1067100],["2026-03-26",972.7297,984.1948,969.7687,976.6777,1498300],["2026-03-27",979.0406,984.1151,975.1424,980.8749,1540900],["2026-03-30",984.6535,1002.4892,982.0215,993.5564,2129100],["2026-03-31",993.9751,1005.5399,982.8589,993.4068,2447900],["2026-04-01",992.0111,1000.0865,987.5845,993.5364,1769800],["2026-04-02",1004.9417,1012.9174,996.1784,1011.8806,1828600],["2026-04-06",1011.8806,1017.5932,1000.9638,1015.4597,1448600],["2026-04-07",1017.1645,1017.7627,1001.8012,1010.1359,1428500],["2026-04-08",1001.3925,1027.3335,996.966,1027.1442,2265700],["2026-04-09",1026.3665,1032.6772,1021.95,1028.8988,1433300],["2026-04-10",1023.3956,1025.878,992.4797,995.4406,2333000],["2026-04-13",995.4406,997.0158,976.3886,977.874,2255500],["2026-04-14",970.7258,974.6439,963.0691,971.8424,2136500],["2026-04-15",967.3661,982.3904,965.3622,981.7623,2346200],["2026-04-16",982.0115,992.7289,978.6317,984.2148,1484300],["2026-04-17",982.0115,997.6339,974.0358,996.8563,2346500],["2026-04-20",1000.8043,1008.2317,991.1238,994.8126,1475400],["2026-04-21",991.3531,1003.4463,983.7064,1002.7584,1367100],["2026-04-22",1001.9309,1005.0514,995.2612,1000.6548,1215200],["2026-04-23",1004.523,1013.5155,1003.9746,1011.3023,1570700],["2026-04-24",1008.9296,1010.3752,999.4584,1008.0822,1695200],["2026-04-27",1005.5698,1011.3323,993.6062,994.9821,1620400],["2026-04-28",1007.4142,1009.5776,983.0085,990.9842,1776000],["2026-04-29",985.3712,995.939,982.1311,995.64,1516900],["2026-04-30",993.4268,1014.6024,993.2972,1011.452,2049300],["2026-05-01",1013.7682,1029.633,1004.7226,1010.0941,1509700],["2026-05-04",1005.4215,1023.0934,1000.6192,1011.1823,1479400],["2026-05-05",1008.9059,1019.1596,1007.4682,1014.8065,1456300],["2026-05-06",1009.7047,1010.6232,990.8446,994.1694,2619100],["2026-05-07",991.923,1011.0525,989.0874,1010.4535,2014000],["2026-05-08",1010.134,1014.3872,1003.5145,1007.1887,1805200],["2026-05-11",1004.2234,1005.4015,983.5862,997.8834,2053500],["2026-05-12",1000.9485,1024.3713,999.5508,1020.2579,2143200],["2026-05-13",1016.3241,1040.8651,1016.3241,1031.4401,1654600],["2026-05-14",1033.3071,1040.1363,1024.4712,1039.5972,1606600],["2026-05-15",1047.6943,1055.8214,1037.5704,1047.2849,1967000],["2026-05-18",1048.3333,1078.1159,1043.3412,1074.7612,2295200],["2026-05-19",1075.2904,1094.7595,1070.3982,1092.5829,2853300],["2026-05-20",1087.6408,1088.0102,1070.2984,1072.3052,2223400],["2026-05-21",1061.722,1063.0398,1037.3607,1048.7825,2149700],["2026-05-22",1038.3391,1043.9802,1023.5626,1026.6078,2048300],["2026-05-26",1024.5011,1025.869,994.5787,1001.338,2704600],["2026-05-27",1002.2665,1011.9012,998.1031,1002.0967,2390100],["2026-05-28",1010.0042,1010.3936,992.6917,993.6202,2844300],["2026-05-29",985.0039,997.2345,943.9492,954.8019,7028000],["2026-06-01",953.4841,957.6874,935.0234,944.6082,2816300],["2026-06-02",940.7942,953.8735,937.9588,952.7552,2218200],["2026-06-03",951.3674,967.6415,950.4688,960.3032,2174100],["2026-06-04",985.3933,988.4385,966.6731,970.8065,2345200],["2026-06-05",975.9483,995.8267,970.0577,970.3273,3092000],["2026-06-08",961.9306,977.426,959.4745,973.2027,2086100],["2026-06-09",972.6636,980.4112,963.4083,967.0525,1998600],["2026-06-10",975.8884,983.696,962.7793,981.809,1715600],["2026-06-11",985.3433,987.5498,972.4539,974.1412,1903400],["2026-06-12",973.9715,983.2168,968.4602,980.7906,1737300],["2026-06-15",972.6436,985.4333,966.4634,977.8953,1893700],["2026-06-16",978.8338,993.8,971.6152,985.1138,1523400],["2026-06-17",978.4443,982.1485,959.6342,964.0573,1928000],["2026-06-18",961.1718,962.4698,946.8047,949.9397,3742900],["2026-06-22",947.0642,954.712,941.0338,949.8398,2191900],["2026-06-23",962.969,964.846,951.9764,956.1598,2529800],["2026-06-24",960.5029,966.4035,955.4809,959.5644,2020200],["2026-06-25",948.0626,954.2328,937.11,940.7443,2492700],["2026-06-26",951.7368,960.1135,941.5031,951.028,8239200],["2026-06-29",957.0284,968.3204,940.8841,945.1772,2450000],["2026-06-30",940.5046,944.4983,930.9298,933.985,2870900],["2026-07-01",938.9371,938.9371,919.0887,923.2021,2909700],["2026-07-02",925.5285,951.1278,923.3719,950.1593,2785800],["2026-07-06",947.5934,953.9832,939.9056,948.7416,2327500],["2026-07-07",965.9842,967.4618,943.8294,945.996,1940200],["2026-07-08",957.4777,964.9758,946.4951,951.617,1645500],["2026-07-09",933.4559,933.5158,906.2392,911.5208,4545200],["2026-07-10",912.2895,915.2748,905.7699,914.7955,2102300],["2026-07-13",916.9721,929.5022,915.4246,924.9594,2373300],["2026-07-14",919.9174,927.9446,917.1019,920.2868,2409200],["2026-07-15",916.2932,926.1076,909.0547,915.0851,2423200],["2026-07-16",922.5333,944.2587,920.0372,944.069,2735300],["2026-07-17",959.9937,962.7992,932.2778,939.3765,2508000],["2026-07-20",937.2598,945.4768,930.5306,934.3145,1507900],["2026-07-21",928.7733,930.5106,922.9726,927.7449,1833500],["2026-07-22",929.4024,932.118,919.508,925.838,1762700],["2026-07-23",919.0488,925.0593,915.3047,924.59,1785200],["2026-07-24",925.01,936.66,921.28,935.03,1586300],["2026-07-27",938.11,956.61,936.66,951.58,2109500],["2026-07-28",970.55,987.55,965.87,966.58,2682800],["2026-07-29",968.07,978.8,963.0,974.03,1973400],["2026-07-30",955.04,960.76,949.68,954.17,2334500],["2026-07-31",945.74,955.56,937.51,951.89,1760200],["2026-08-03",965.15,967.98,948.75,954.08,2014100],["2026-08-04",945.0,950.86,937.01,947.85,2437300],["2026-08-05",956.99,956.99,935.22,941.99,1692400],["2026-08-06",959.55,966.14,941.78,949.15,2116500],["2026-08-07",943.51,949.79,937.51,947.82,1523800],["2026-08-10",942.47,952.89,940.56,952.75,1479200],["2026-08-11",950.05,954.9,938.09,944.32,1801400],["2026-08-12",937.4,951.39,935.05,949.58,1311800],["2026-08-13",954.25,962.58,949.51,961.85,1324900],["2026-08-14",959.73,965.215,957.75,961.1,1025194]]}