{"t":"JPM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",1.0245,1.0472,1.0245,1.0283,62775],["1980-03-18",1.0283,1.0434,1.0283,1.0359,64125],["1980-03-19",1.0434,1.0548,1.0434,1.051,40500],["1980-03-20",1.051,1.051,1.0396,1.0434,18900],["1980-03-21",1.0434,1.0661,1.0434,1.0661,97200],["1980-03-24",1.0585,1.0585,1.0396,1.0396,90450],["1980-03-25",1.0396,1.0434,1.0321,1.0359,72225],["1980-03-26",1.0359,1.051,1.0283,1.0434,31725],["1980-03-27",1.0396,1.0396,1.0056,1.0359,62100],["1980-03-28",1.0359,1.0359,1.0056,1.0245,84375],["1980-03-31",1.0359,1.0585,1.0359,1.0548,55350],["1980-04-01",1.0548,1.0737,1.0359,1.0434,126225],["1980-04-02",1.051,1.0812,1.051,1.0812,58725],["1980-04-03",1.1039,1.1341,1.1039,1.1228,311175],["1980-04-07",1.1228,1.1493,1.119,1.1304,115425],["1980-04-08",1.1228,1.1228,1.1115,1.1115,218025],["1980-04-09",1.1039,1.1039,1.0737,1.0963,181575],["1980-04-10",1.0963,1.1266,1.0963,1.119,191700],["1980-04-11",1.119,1.1417,1.1152,1.119,112050],["1980-04-14",1.119,1.119,1.1077,1.1152,18900],["1980-04-15",1.1077,1.1077,1.0888,1.0888,63450],["1980-04-16",1.0963,1.1077,1.0963,1.1077,30375],["1980-04-17",1.1001,1.1001,1.085,1.0888,43875],["1980-04-18",1.0888,1.1001,1.0812,1.0812,27675],["1980-04-21",1.0774,1.0774,1.0434,1.0548,83700],["1980-04-22",1.0548,1.0888,1.0434,1.0888,122850],["1980-04-23",1.0888,1.0888,1.0623,1.0888,132300],["1980-04-24",1.0888,1.0888,1.0661,1.0812,209250],["1980-04-25",1.0774,1.0774,1.0623,1.0661,21600],["1980-04-28",1.0774,1.0963,1.0774,1.0888,141750],["1980-04-29",1.0888,1.0963,1.085,1.0926,45225],["1980-04-30",1.0926,1.1077,1.0812,1.1039,85050],["1980-05-01",1.1077,1.1304,1.1077,1.1228,48600],["1980-05-02",1.1228,1.1417,1.1152,1.1341,49950],["1980-05-05",1.1493,1.1946,1.1493,1.1946,621675],["1980-05-06",1.1946,1.2173,1.1757,1.1757,143775],["1980-05-07",1.1757,1.2098,1.1757,1.1946,483975],["1980-05-08",1.1946,1.206,1.1833,1.1909,36450],["1980-05-09",1.1833,1.1833,1.1682,1.1833,24975],["1980-05-12",1.1833,1.1833,1.153,1.1795,27000],["1980-05-13",1.1795,1.1909,1.1682,1.1757,40500],["1980-05-14",1.1795,1.1946,1.1795,1.1795,61425],["1980-05-15",1.1795,1.1871,1.1682,1.1757,37125],["1980-05-16",1.1757,1.1757,1.1644,1.1719,11475],["1980-05-19",1.172,1.2098,1.172,1.1984,51300],["1980-05-20",1.1984,1.1984,1.1757,1.1757,85725],["1980-05-21",1.1757,1.1795,1.1606,1.1682,40500],["1980-05-22",1.1682,1.1871,1.1568,1.1795,143775],["1980-05-23",1.1833,1.2022,1.1833,1.1946,113400],["1980-05-27",1.1946,1.1946,1.1833,1.1833,57375],["1980-05-28",1.1871,1.2022,1.1871,1.2022,135000],["1980-05-29",1.2022,1.206,1.1682,1.1871,108675],["1980-05-30",1.1833,1.1833,1.1606,1.1833,80325],["1980-06-02",1.1833,1.1984,1.1682,1.1757,107325],["1980-06-03",1.1757,1.1871,1.172,1.1833,101250],["1980-06-04",1.1833,1.2135,1.1795,1.2135,143100],["1980-06-05",1.2135,1.2249,1.2098,1.2098,95850],["1980-06-06",1.2098,1.2702,1.206,1.2702,205875],["1980-06-09",1.2362,1.2362,1.2022,1.2098,150525],["1980-06-10",1.2098,1.2324,1.1984,1.2287,110700],["1980-06-11",1.2287,1.2778,1.2173,1.2513,140400],["1980-06-12",1.2476,1.2476,1.2173,1.2476,178200],["1980-06-13",1.2476,1.3005,1.2476,1.3005,196425],["1980-06-16",1.2854,1.2854,1.2476,1.2551,298350],["1980-06-17",1.2551,1.2551,1.24,1.2551,344250],["1980-06-18",1.2551,1.2551,1.2211,1.2287,129600],["1980-06-19",1.2211,1.2211,1.1757,1.1871,83025],["1980-06-20",1.1871,1.1946,1.172,1.1795,207225],["1980-06-23",1.1795,1.1984,1.1606,1.1757,557550],["1980-06-24",1.1795,1.2098,1.1795,1.2098,174150],["1980-06-25",1.2098,1.2173,1.1984,1.2135,294300],["1980-06-26",1.2135,1.2173,1.206,1.2098,791775],["1980-06-27",1.2098,1.2173,1.206,1.2135,104625],["1980-06-30",1.2135,1.2173,1.1871,1.2098,85050],["1980-07-01",1.2098,1.2135,1.1984,1.2098,89100],["1980-07-02",1.2098,1.2135,1.2022,1.2135,89100],["1980-07-03",1.2135,1.2173,1.2098,1.2173,550125],["1980-07-07",1.2173,1.2249,1.2098,1.2173,144450],["1980-07-08",1.2173,1.2249,1.206,1.2173,148500],["1980-07-09",1.2173,1.2362,1.2135,1.2135,89100],["1980-07-10",1.2135,1.2362,1.2098,1.2249,39150],["1980-07-11",1.2249,1.2362,1.2249,1.2287,33750],["1980-07-14",1.2287,1.2702,1.2249,1.2702,90450],["1980-07-15",1.2702,1.274,1.2513,1.2551,289575],["1980-07-16",1.2551,1.274,1.24,1.274,103950],["1980-07-17",1.274,1.2816,1.2702,1.2816,58725],["1980-07-18",1.2816,1.2929,1.2778,1.2929,127575],["1980-07-21",1.2929,1.3572,1.2891,1.3572,816750],["1980-07-22",1.3572,1.3572,1.308,1.308,253800],["1980-07-23",1.3005,1.3005,1.2702,1.274,112050],["1980-07-24",1.2778,1.2854,1.2778,1.2816,43875],["1980-07-25",1.2816,1.2816,1.2589,1.2665,182925],["1980-07-28",1.2665,1.2702,1.2551,1.2551,29025],["1980-07-29",1.2551,1.2665,1.2551,1.2627,81675],["1980-07-30",1.2627,1.2665,1.2551,1.2665,52650],["1980-07-31",1.2665,1.2665,1.2551,1.2665,125550],["1980-08-01",1.2665,1.2702,1.2551,1.2551,72900],["1980-08-04",1.2513,1.2513,1.2287,1.2438,100575],["1980-08-05",1.2438,1.2476,1.2287,1.2287,17550],["1980-08-06",1.2287,1.24,1.2287,1.2362,41850],["1980-08-07",1.2362,1.2589,1.2324,1.2551,137025],["1980-08-08",1.2551,1.2702,1.2476,1.2476,126225],["1980-08-11",1.24,1.24,1.2287,1.24,63450],["1980-08-12",1.24,1.2589,1.24,1.2438,85050],["1980-08-13",1.2438,1.2438,1.2324,1.2362,73575],["1980-08-14",1.2362,1.24,1.2211,1.24,127575],["1980-08-15",1.2476,1.2702,1.2476,1.2702,167400],["1980-08-18",1.2702,1.2702,1.2476,1.2551,149175],["1980-08-19",1.2513,1.2513,1.2362,1.2513,70200],["1980-08-20",1.2476,1.2476,1.2362,1.2476,16875],["1980-08-21",1.2476,1.2551,1.2362,1.2513,64800],["1980-08-22",1.2513,1.2551,1.2476,1.2551,45900],["1980-08-25",1.2551,1.2665,1.2513,1.2551,24300],["1980-08-26",1.2551,1.2778,1.2551,1.2702,50625],["1980-08-27",1.2589,1.2589,1.2438,1.2438,96525],["1980-08-28",1.2438,1.2551,1.2324,1.2324,114075],["1980-08-29",1.2324,1.2551,1.2249,1.24,20925],["1980-09-02",1.24,1.2627,1.24,1.2589,29025],["1980-09-03",1.2702,1.3043,1.2702,1.3043,125550],["1980-09-04",1.3043,1.3043,1.2891,1.2891,45900],["1980-09-05",1.2891,1.2929,1.2816,1.2816,84375],["1980-09-08",1.2816,1.2929,1.2816,1.2891,63450],["1980-09-09",1.274,1.274,1.2589,1.2589,95850],["1980-09-10",1.2627,1.2854,1.2627,1.2702,151200],["1980-09-11",1.274,1.2929,1.274,1.2929,250425],["1980-09-12",1.2929,1.3005,1.2778,1.2891,56700],["1980-09-15",1.2929,1.3005,1.2929,1.2967,538650],["1980-09-16",1.2967,1.2967,1.2816,1.2891,197100],["1980-09-17",1.2929,1.3005,1.2929,1.2929,57375],["1980-09-18",1.2967,1.3043,1.2967,1.2967,65475],["1980-09-19",1.2967,1.3005,1.2891,1.2929,217350],["1980-09-22",1.2929,1.2967,1.2551,1.2891,126900],["1980-09-23",1.2891,1.3043,1.2665,1.2929,139050],["1980-09-24",1.2929,1.2929,1.2589,1.2854,276075],["1980-09-25",1.2854,1.2929,1.2665,1.2665,1603800],["1980-09-26",1.2476,1.2476,1.206,1.206,152550],["1980-09-29",1.206,1.206,1.1871,1.1871,120825],["1980-09-30",1.1871,1.2022,1.1871,1.1984,27675],["1980-10-01",1.1946,1.1946,1.1871,1.1871,68175],["1980-10-02",1.1871,1.206,1.1871,1.206,41850],["1980-10-03",1.2173,1.2362,1.2173,1.2287,83700],["1980-10-06",1.2324,1.2438,1.2324,1.24,32400],["1980-10-07",1.2476,1.2589,1.2476,1.2476,76950],["1980-10-08",1.2476,1.2513,1.24,1.2476,68850],["1980-10-09",1.2476,1.2665,1.2476,1.2513,98550],["1980-10-10",1.2513,1.2854,1.2438,1.2513,85050],["1980-10-13",1.2513,1.2627,1.2438,1.2627,59400],["1980-10-14",1.2627,1.2702,1.2476,1.2627,48600],["1980-10-15",1.2627,1.2665,1.2324,1.24,78975],["1980-10-16",1.2438,1.2551,1.2438,1.2438,111375],["1980-10-17",1.2438,1.2551,1.2324,1.2476,157950],["1980-10-20",1.2476,1.2513,1.24,1.2438,93825],["1980-10-21",1.2438,1.2551,1.2438,1.2438,81000],["1980-10-22",1.2438,1.2476,1.24,1.24,51300],["1980-10-23",1.24,1.2476,1.2324,1.2324,58725],["1980-10-24",1.2324,1.24,1.2249,1.2324,53325],["1980-10-27",1.2362,1.2551,1.2362,1.24,77625],["1980-10-28",1.24,1.2513,1.2324,1.2438,121500],["1980-10-29",1.2438,1.2513,1.2324,1.2438,53325],["1980-10-30",1.2438,1.2513,1.2249,1.2438,128925],["1980-10-31",1.2438,1.2438,1.2324,1.2438,125550],["1980-11-03",1.2438,1.2551,1.24,1.24,46575],["1980-11-05",1.24,1.2551,1.24,1.24,102600],["1980-11-06",1.24,1.24,1.2022,1.2022,132975],["1980-11-07",1.2022,1.2098,1.1909,1.2022,111375],["1980-11-10",1.2022,1.2173,1.1984,1.2098,106650],["1980-11-11",1.2173,1.2249,1.2173,1.2249,56025],["1980-11-12",1.2249,1.2476,1.2173,1.2438,61425],["1980-11-13",1.2627,1.2929,1.2627,1.2702,139725],["1980-11-14",1.2702,1.2816,1.2627,1.274,50625],["1980-11-17",1.274,1.2816,1.24,1.24,97875],["1980-11-18",1.24,1.2513,1.24,1.24,62100],["1980-11-19",1.24,1.2476,1.2022,1.2098,182250],["1980-11-20",1.2098,1.2135,1.1833,1.206,98550],["1980-11-21",1.206,1.2098,1.1795,1.1871,537975],["1980-11-24",1.1871,1.1946,1.1795,1.1946,74250],["1980-11-25",1.1946,1.2098,1.1909,1.1984,62100],["1980-11-26",1.1984,1.2135,1.1909,1.1909,43200],["1980-11-28",1.1909,1.206,1.1909,1.1909,45900],["1980-12-01",1.1909,1.206,1.1795,1.1795,49950],["1980-12-02",1.1795,1.1871,1.172,1.1833,54675],["1980-12-03",1.1833,1.1833,1.1682,1.1757,110025],["1980-12-04",1.1757,1.1871,1.1719,1.1871,55350],["1980-12-05",1.1871,1.1871,1.1757,1.1757,58725],["1980-12-08",1.1757,1.1871,1.1682,1.1795,91125],["1980-12-09",1.172,1.172,1.153,1.1682,159300],["1980-12-10",1.1682,1.1871,1.1682,1.1719,55350],["1980-12-11",1.1719,1.1795,1.1606,1.1757,150525],["1980-12-12",1.1757,1.1795,1.1682,1.1682,95175],["1980-12-15",1.1682,1.1833,1.1682,1.1757,56025],["1980-12-16",1.1757,1.1909,1.1757,1.1871,72900],["1980-12-17",1.1946,1.2249,1.1946,1.2249,176850],["1980-12-18",1.2476,1.2778,1.2476,1.2589,622350],["1980-12-19",1.2589,1.2702,1.2551,1.2627,1289925],["1980-12-22",1.2665,1.2816,1.2665,1.2816,322650],["1980-12-23",1.2816,1.2891,1.2589,1.2589,230850],["1980-12-24",1.2589,1.2665,1.2513,1.2665,217350],["1980-12-26",1.2665,1.2665,1.2627,1.2627,18900],["1980-12-29",1.2627,1.274,1.2513,1.2627,141750],["1980-12-30",1.2627,1.2627,1.2438,1.2627,319275],["1980-12-31",1.2627,1.2891,1.2551,1.2891,146475],["1981-01-02",1.2891,1.3043,1.2816,1.2967,263250],["1981-01-05",1.308,1.3799,1.308,1.3723,192375],["1981-01-06",1.3723,1.3723,1.3421,1.3534,110025],["1981-01-07",1.3156,1.3156,1.2702,1.3156,450900],["1981-01-08",1.3156,1.3345,1.308,1.3307,239625],["1981-01-09",1.3307,1.3874,1.327,1.3761,569025],["1981-01-12",1.3874,1.4215,1.3874,1.4139,711450],["1981-01-13",1.4139,1.4441,1.4139,1.4215,226800],["1981-01-14",1.4215,1.4517,1.4177,1.4328,459675],["1981-01-15",1.4366,1.4668,1.4366,1.4593,720900],["1981-01-16",1.4593,1.5009,1.4517,1.463,1165725],["1981-01-19",1.463,1.463,1.429,1.4366,140400],["1981-01-20",1.4366,1.4555,1.429,1.429,145125],["1981-01-21",1.4215,1.4215,1.395,1.4101,69525],["1981-01-22",1.4101,1.4215,1.3988,1.4101,89100],["1981-01-23",1.4101,1.4139,1.3912,1.4139,128925],["1981-01-26",1.4139,1.4177,1.3874,1.3912,407700],["1981-01-27",1.3912,1.4139,1.3912,1.4101,97200],["1981-01-28",1.4101,1.4177,1.3912,1.3988,427950],["1981-01-29",1.3988,1.4063,1.3837,1.3912,130950],["1981-01-30",1.3912,1.3912,1.3837,1.3874,311175],["1981-02-02",1.3874,1.395,1.3723,1.3761,205200],["1981-02-03",1.3761,1.4366,1.3723,1.4366,460350],["1981-02-04",1.429,1.429,1.4101,1.4252,132300],["1981-02-05",1.4252,1.4517,1.4252,1.4517,272025],["1981-02-06",1.4517,1.4555,1.4101,1.4139,413775],["1981-02-09",1.4139,1.4404,1.4063,1.429,597375],["1981-02-10",1.4328,1.4819,1.4328,1.4668,343575],["1981-02-11",1.4668,1.4744,1.4593,1.4668,548775],["1981-02-12",1.4857,1.5009,1.4857,1.4933,608175],["1981-02-13",1.4933,1.4933,1.4744,1.4782,753300],["1981-02-17",1.4782,1.4782,1.4668,1.4782,359775],["1981-02-18",1.4782,1.4933,1.4744,1.4744,305775],["1981-02-19",1.4744,1.4857,1.463,1.4668,200475],["1981-02-20",1.4668,1.482,1.4668,1.482,307800],["1981-02-23",1.4819,1.4971,1.4744,1.4971,473850],["1981-02-24",1.4971,1.4971,1.4819,1.4971,53325],["1981-02-25",1.4971,1.5273,1.4971,1.5235,1222425],["1981-02-26",1.5273,1.5349,1.5273,1.5349,344250],["1981-02-27",1.5349,1.5424,1.5235,1.5273,257175],["1981-03-02",1.5273,1.5273,1.5122,1.5198,132300],["1981-03-03",1.516,1.516,1.5046,1.5122,104625],["1981-03-04",1.5122,1.5273,1.5122,1.5235,447525],["1981-03-05",1.5235,1.5311,1.5122,1.5235,136350],["1981-03-06",1.5235,1.5273,1.5122,1.5198,345600],["1981-03-09",1.5122,1.5122,1.482,1.5084,286875],["1981-03-10",1.5122,1.5387,1.5122,1.5349,245700],["1981-03-11",1.5349,1.5424,1.5311,1.5311,391500],["1981-03-12",1.5311,1.5424,1.5235,1.5349,151875],["1981-03-13",1.5387,1.5576,1.5387,1.5576,255150],["1981-03-16",1.5576,1.5878,1.5576,1.5802,544725],["1981-03-17",1.5878,1.6105,1.5878,1.5954,360450],["1981-03-18",1.5954,1.6483,1.5916,1.6256,525825],["1981-03-19",1.6256,1.637,1.618,1.6294,1138725],["1981-03-20",1.6294,1.6483,1.618,1.618,579825],["1981-03-23",1.618,1.6256,1.5916,1.5954,410400],["1981-03-24",1.5991,1.6256,1.5991,1.5991,671625],["1981-03-25",1.5991,1.6029,1.584,1.6029,259875],["1981-03-26",1.6029,1.6067,1.5878,1.5954,347625],["1981-03-27",1.5954,1.5954,1.5765,1.5765,281475],["1981-03-30",1.5765,1.6029,1.5765,1.5954,79650],["1981-03-31",1.6029,1.6256,1.6029,1.6067,170775],["1981-04-01",1.6067,1.6407,1.5954,1.6332,271350],["1981-04-02",1.6332,1.6407,1.6029,1.6105,203175],["1981-04-03",1.6105,1.6218,1.6029,1.6029,283500],["1981-04-06",1.6029,1.6105,1.5954,1.5954,378000],["1981-04-07",1.5954,1.618,1.5954,1.6029,118800],["1981-04-08",1.6029,1.618,1.5991,1.6067,161325],["1981-04-09",1.6067,1.637,1.6067,1.6256,297675],["1981-04-10",1.6256,1.6521,1.6256,1.6332,221400],["1981-04-13",1.6332,1.6332,1.6105,1.618,205200],["1981-04-14",1.618,1.6332,1.618,1.6256,364500],["1981-04-15",1.6256,1.6483,1.618,1.637,197100],["1981-04-16",1.637,1.6634,1.637,1.6559,159975],["1981-04-20",1.6596,1.6634,1.6596,1.6634,494775],["1981-04-21",1.6634,1.6748,1.6634,1.6672,106650],["1981-04-22",1.6672,1.6785,1.6634,1.6634,69525],["1981-04-23",1.6634,1.6785,1.6634,1.6672,239625],["1981-04-24",1.6672,1.7088,1.6634,1.6937,228825],["1981-04-27",1.6937,1.6974,1.6861,1.6861,110025],["1981-04-28",1.6899,1.7163,1.6899,1.7088,175500],["1981-04-29",1.6974,1.6974,1.6332,1.6785,184275],["1981-04-30",1.671,1.671,1.6483,1.6483,86400],["1981-05-01",1.6483,1.6483,1.6218,1.6256,110700],["1981-05-04",1.618,1.618,1.5878,1.6143,164700],["1981-05-05",1.5991,1.5991,1.5765,1.5954,276075],["1981-05-06",1.5916,1.5916,1.5576,1.5651,230175],["1981-05-07",1.5651,1.5727,1.5462,1.5727,192375],["1981-05-08",1.5765,1.6029,1.5765,1.5916,301050],["1981-05-11",1.5916,1.5991,1.584,1.5878,182925],["1981-05-12",1.5727,1.5727,1.5576,1.5651,141075],["1981-05-13",1.5651,1.584,1.5613,1.584,200475],["1981-05-14",1.584,1.5954,1.5802,1.5954,128250],["1981-05-15",1.5916,1.5916,1.5765,1.5878,233550],["1981-05-18",1.5878,1.618,1.5802,1.6143,363825],["1981-05-19",1.6256,1.6785,1.6256,1.6785,217350],["1981-05-20",1.6785,1.6937,1.6596,1.6634,839700],["1981-05-21",1.6634,1.6672,1.6596,1.6596,97200],["1981-05-22",1.6634,1.7163,1.6634,1.7163,164025],["1981-05-26",1.7163,1.7466,1.7126,1.7239,344250],["1981-05-27",1.7239,1.7315,1.7088,1.7163,243675],["1981-05-28",1.7163,1.7315,1.7163,1.7277,168075],["1981-05-29",1.7315,1.7428,1.7315,1.739,178875],["1981-06-01",1.7541,1.7693,1.7541,1.7541,580500],["1981-06-02",1.7579,1.7693,1.7579,1.7579,112050],["1981-06-03",1.7466,1.7466,1.7277,1.7315,55350],["1981-06-04",1.7315,1.7428,1.6937,1.7163,90450],["1981-06-05",1.7163,1.7428,1.7163,1.7277,83025],["1981-06-08",1.7277,1.7466,1.7201,1.7277,120150],["1981-06-09",1.7012,1.7012,1.6861,1.6974,145800],["1981-06-10",1.6974,1.7504,1.6937,1.7352,599400],["1981-06-11",1.7466,1.8146,1.7466,1.8146,1383075],["1981-06-12",1.8146,1.8487,1.8071,1.8373,953100],["1981-06-15",1.8524,1.9054,1.8524,1.8524,327375],["1981-06-16",1.8562,1.8751,1.8562,1.86,158625],["1981-06-17",1.86,1.86,1.8298,1.8449,252450],["1981-06-18",1.8411,1.8411,1.7995,1.7995,167400],["1981-06-19",1.7995,1.7995,1.7768,1.792,170775],["1981-06-22",1.7919,1.7919,1.739,1.7617,1666575],["1981-06-23",1.7617,1.7768,1.7428,1.7655,133650],["1981-06-24",1.7655,1.7768,1.7617,1.7768,303750],["1981-06-25",1.7768,1.7768,1.7617,1.7617,122850],["1981-06-26",1.7541,1.7541,1.7277,1.739,97875],["1981-06-29",1.739,1.7541,1.7352,1.7504,62775],["1981-06-30",1.7504,1.7541,1.7428,1.7466,201150],["1981-07-01",1.7466,1.7466,1.739,1.7466,621675],["1981-07-02",1.7466,1.7466,1.7277,1.7352,172125],["1981-07-06",1.7201,1.7201,1.671,1.671,158625],["1981-07-07",1.671,1.7088,1.6332,1.637,255825],["1981-07-08",1.6369,1.6672,1.6369,1.6634,122175],["1981-07-09",1.6672,1.7163,1.6672,1.7088,93825],["1981-07-10",1.7012,1.7012,1.671,1.6899,168750],["1981-07-13",1.6861,1.6861,1.6483,1.6521,185625],["1981-07-14",1.6521,1.6559,1.5954,1.6143,546750],["1981-07-15",1.6143,1.671,1.5954,1.6483,261225],["1981-07-16",1.6483,1.6559,1.6105,1.6294,274050],["1981-07-17",1.6294,1.6483,1.6143,1.6332,209925],["1981-07-20",1.6218,1.6218,1.5954,1.5954,184275],["1981-07-21",1.5954,1.5954,1.5727,1.5802,110700],["1981-07-22",1.5802,1.6256,1.5765,1.5802,146475],["1981-07-23",1.5802,1.5878,1.55,1.584,148500],["1981-07-24",1.584,1.6294,1.584,1.6105,199800],["1981-07-27",1.6105,1.6407,1.6105,1.6332,93825],["1981-07-28",1.6256,1.6256,1.6029,1.6105,54000],["1981-07-29",1.6105,1.6256,1.6105,1.618,51300],["1981-07-30",1.6105,1.6105,1.5954,1.6105,51975],["1981-07-31",1.6105,1.618,1.6105,1.618,31725],["1981-08-03",1.618,1.618,1.5727,1.5878,231525],["1981-08-04",1.5878,1.5991,1.5235,1.5387,189000],["1981-08-05",1.5387,1.5765,1.5387,1.5727,189000],["1981-08-06",1.5727,1.5878,1.5727,1.5878,82350],["1981-08-07",1.5878,1.6029,1.584,1.5991,160650],["1981-08-10",1.5991,1.6105,1.5954,1.6029,53325],["1981-08-11",1.6067,1.6483,1.6067,1.6407,141075],["1981-08-12",1.6596,1.6823,1.6596,1.6634,305100],["1981-08-13",1.6634,1.6785,1.6596,1.671,37800],["1981-08-14",1.671,1.6861,1.6634,1.6861,74250],["1981-08-17",1.6785,1.6785,1.6332,1.637,180225],["1981-08-18",1.6369,1.6369,1.6105,1.6105,97200],["1981-08-19",1.6105,1.6105,1.5916,1.5991,54675],["1981-08-20",1.5991,1.6294,1.5916,1.618,30375],["1981-08-21",1.6105,1.6105,1.6029,1.6105,43875],["1981-08-24",1.6105,1.6105,1.5727,1.5727,153900],["1981-08-25",1.5462,1.5462,1.5122,1.5424,124875],["1981-08-26",1.5424,1.55,1.5349,1.5462,45225],["1981-08-27",1.5462,1.5538,1.5349,1.55,13500],["1981-08-28",1.55,1.5802,1.5424,1.5727,45900],["1981-08-31",1.5727,1.584,1.5462,1.5613,213975],["1981-09-01",1.5613,1.5651,1.5349,1.55,141075],["1981-09-02",1.55,1.55,1.5387,1.55,18900],["1981-09-03",1.55,1.5576,1.482,1.482,81675],["1981-09-04",1.4819,1.4819,1.4441,1.4706,78975],["1981-09-08",1.4706,1.4706,1.4479,1.4479,151875],["1981-09-09",1.429,1.429,1.4139,1.4215,78300],["1981-09-10",1.4328,1.4706,1.4328,1.4668,224775],["1981-09-11",1.4668,1.5273,1.4441,1.5273,498825],["1981-09-14",1.5198,1.5198,1.4744,1.5122,224775],["1981-09-15",1.5122,1.5273,1.4895,1.5046,638550],["1981-09-16",1.5046,1.516,1.5046,1.5084,128250],["1981-09-17",1.5084,1.5273,1.4782,1.482,633150],["1981-09-18",1.4819,1.5122,1.4819,1.5122,159975],["1981-09-21",1.5122,1.5613,1.5046,1.5576,232875],["1981-09-22",1.5576,1.5576,1.5273,1.5273,347625],["1981-09-23",1.5273,1.5273,1.4668,1.5273,162000],["1981-09-24",1.5273,1.55,1.5046,1.5084,228825],["1981-09-25",1.5084,1.5084,1.4517,1.5084,1233900],["1981-09-28",1.4971,1.4971,1.4555,1.4857,419175],["1981-09-29",1.4857,1.5009,1.4744,1.4933,329400],["1981-09-30",1.4933,1.5009,1.482,1.4933,209250],["1981-10-01",1.4933,1.5273,1.4895,1.5273,154575],["1981-10-02",1.5349,1.5802,1.5349,1.5651,500850],["1981-10-05",1.5802,1.6029,1.5802,1.5802,105300],["1981-10-06",1.5802,1.5916,1.5576,1.5765,137700],["1981-10-07",1.5765,1.6067,1.5689,1.6029,58050],["1981-10-08",1.6143,1.671,1.6143,1.6559,147825],["1981-10-09",1.6748,1.6937,1.6748,1.6861,406350],["1981-10-12",1.6861,1.6937,1.6823,1.6823,99225],["1981-10-13",1.6823,1.7163,1.6823,1.705,125550],["1981-10-14",1.7012,1.7012,1.6785,1.6785,257850],["1981-10-15",1.6785,1.6861,1.6596,1.671,417825],["1981-10-16",1.671,1.6861,1.6559,1.6559,111375],["1981-10-19",1.6559,1.6559,1.6445,1.6483,57375],["1981-10-20",1.6483,1.6483,1.6332,1.6407,32400],["1981-10-21",1.6332,1.6332,1.6218,1.6218,47925],["1981-10-22",1.6143,1.6143,1.5954,1.6105,112725],["1981-10-23",1.6105,1.6218,1.6067,1.618,62775],["1981-10-26",1.618,1.6332,1.6029,1.6332,60750],["1981-10-27",1.6332,1.6634,1.6256,1.6483,232875],["1981-10-28",1.6483,1.671,1.6407,1.6634,63450],["1981-10-29",1.6634,1.6748,1.6634,1.6634,43875],["1981-10-30",1.6785,1.6937,1.6785,1.6899,108000],["1981-11-02",1.6974,1.7239,1.6974,1.6974,99900],["1981-11-03",1.6974,1.7088,1.6899,1.6974,374625],["1981-11-04",1.6974,1.6974,1.6899,1.6899,120150],["1981-11-05",1.6899,1.7239,1.6861,1.7126,142425],["1981-11-06",1.7126,1.739,1.7088,1.739,358425],["1981-11-09",1.739,1.7541,1.7277,1.7541,165375],["1981-11-10",1.7541,1.7957,1.7541,1.7806,720225],["1981-11-11",1.7806,1.7806,1.7655,1.7806,135675],["1981-11-12",1.7806,1.7919,1.739,1.7428,456300],["1981-11-13",1.7428,1.7617,1.6899,1.6937,129600],["1981-11-16",1.6937,1.6937,1.6483,1.6672,234225],["1981-11-17",1.6672,1.671,1.6483,1.6483,27675],["1981-11-18",1.6445,1.6445,1.6294,1.637,1502550],["1981-11-19",1.637,1.6445,1.6256,1.6256,47925],["1981-11-20",1.6294,1.6483,1.6294,1.6483,54000],["1981-11-23",1.6483,1.6748,1.6483,1.6483,563625],["1981-11-24",1.6483,1.6785,1.6483,1.6634,90450],["1981-11-25",1.671,1.7088,1.671,1.7012,529875],["1981-11-27",1.7012,1.7012,1.6861,1.6899,160650],["1981-11-30",1.6861,1.6861,1.671,1.6823,50625],["1981-12-01",1.6823,1.6899,1.6672,1.6748,95175],["1981-12-02",1.6672,1.6672,1.6256,1.6332,136350],["1981-12-03",1.6332,1.6332,1.6218,1.6332,166050],["1981-12-04",1.6407,1.6634,1.6407,1.6634,321300],["1981-12-07",1.6483,1.6483,1.6332,1.6445,48600],["1981-12-08",1.6369,1.6369,1.6294,1.6332,24975],["1981-12-09",1.6332,1.6332,1.584,1.6332,97875],["1981-12-10",1.6294,1.6294,1.6143,1.6294,54675],["1981-12-11",1.6256,1.6256,1.6105,1.6256,78300],["1981-12-14",1.6105,1.6105,1.5916,1.5991,170775],["1981-12-15",1.5991,1.6105,1.5991,1.6067,93150],["1981-12-16",1.6067,1.6143,1.5727,1.5878,56700],["1981-12-17",1.5878,1.6029,1.5689,1.6029,44550],["1981-12-18",1.6029,1.6218,1.5765,1.6218,423225],["1981-12-21",1.6218,1.6218,1.6029,1.6143,376650],["1981-12-22",1.6143,1.6143,1.5954,1.6105,54000],["1981-12-23",1.6105,1.6105,1.5991,1.6105,85050],["1981-12-24",1.6105,1.6143,1.6029,1.6143,22950],["1981-12-28",1.618,1.6256,1.618,1.6256,51975],["1981-12-29",1.6256,1.6256,1.6105,1.6256,161325],["1981-12-30",1.6256,1.6256,1.6105,1.6256,69525],["1981-12-31",1.6256,1.6483,1.6105,1.6483,86400],["1982-01-04",1.6483,1.6483,1.618,1.6407,64800],["1982-01-05",1.6369,1.6369,1.6105,1.6218,123525],["1982-01-06",1.6143,1.6143,1.584,1.5878,199125],["1982-01-07",1.5802,1.5802,1.5273,1.5613,506925],["1982-01-08",1.5613,1.5689,1.55,1.5689,98550],["1982-01-11",1.5651,1.5651,1.5273,1.5273,223425],["1982-01-12",1.5046,1.5046,1.4819,1.5046,399600],["1982-01-13",1.5046,1.516,1.4668,1.4668,72225],["1982-01-14",1.4668,1.4744,1.4441,1.4593,164025],["1982-01-15",1.4593,1.5122,1.4593,1.4895,332100],["1982-01-18",1.4895,1.5046,1.4706,1.5046,124200],["1982-01-19",1.5046,1.5235,1.4857,1.4857,99225],["1982-01-20",1.4857,1.4857,1.4706,1.482,87750],["1982-01-21",1.4782,1.4782,1.4706,1.4744,45900],["1982-01-22",1.4744,1.4782,1.4404,1.4479,442800],["1982-01-25",1.4479,1.4479,1.4101,1.4366,157275],["1982-01-26",1.4366,1.4593,1.4215,1.4215,385425],["1982-01-27",1.4215,1.4479,1.4215,1.4328,256500],["1982-01-28",1.4328,1.482,1.4252,1.482,407700],["1982-01-29",1.4933,1.5311,1.4933,1.516,340200],["1982-02-01",1.516,1.5198,1.482,1.482,513000],["1982-02-02",1.482,1.4895,1.4782,1.482,128925],["1982-02-03",1.4819,1.4895,1.4706,1.4706,68175],["1982-02-04",1.4706,1.482,1.463,1.482,113400],["1982-02-05",1.4895,1.5538,1.4895,1.5538,66825],["1982-02-08",1.5387,1.5387,1.516,1.516,51300],["1982-02-09",1.516,1.5198,1.5084,1.516,96525],["1982-02-10",1.5235,1.5613,1.5235,1.5538,46575],["1982-02-11",1.5576,1.6105,1.5576,1.6029,140400],["1982-02-12",1.6029,1.6294,1.6029,1.6067,129600],["1982-02-16",1.5916,1.5916,1.5651,1.5765,340875],["1982-02-17",1.5765,1.5802,1.5651,1.5727,55350],["1982-02-18",1.584,1.5954,1.584,1.5878,155925],["1982-02-19",1.5954,1.618,1.5954,1.6105,370575],["1982-02-22",1.618,1.6445,1.618,1.6218,112725],["1982-02-23",1.6218,1.6407,1.6105,1.6332,282150],["1982-02-24",1.6332,1.6521,1.6332,1.6521,579150],["1982-02-25",1.6521,1.6861,1.6521,1.6823,574425],["1982-02-26",1.6823,1.6823,1.6672,1.671,96525],["1982-03-01",1.671,1.6861,1.671,1.6861,226125],["1982-03-02",1.6861,1.7012,1.6823,1.6937,507600],["1982-03-03",1.6937,1.6937,1.6672,1.6785,394200],["1982-03-04",1.6785,1.6785,1.6559,1.6559,334125],["1982-03-05",1.6559,1.6672,1.6521,1.6596,38475],["1982-03-08",1.6672,1.6937,1.6672,1.6861,310500],["1982-03-09",1.6559,1.6559,1.6332,1.6332,109350],["1982-03-10",1.6332,1.6445,1.6256,1.6256,225450],["1982-03-11",1.6218,1.6218,1.6067,1.6143,18225],["1982-03-12",1.6067,1.6067,1.5727,1.5727,60750],["1982-03-15",1.5727,1.5802,1.55,1.5613,64800],["1982-03-16",1.5538,1.5538,1.5349,1.55,74250],["1982-03-17",1.55,1.5576,1.5273,1.5424,33075],["1982-03-18",1.5424,1.5424,1.5009,1.5311,161325],["1982-03-19",1.5311,1.5424,1.5273,1.5424,41850],["1982-03-22",1.5424,1.5538,1.5311,1.5424,121500],["1982-03-23",1.5424,1.5727,1.5424,1.5576,289575],["1982-03-24",1.5576,1.5727,1.5424,1.5424,267300],["1982-03-25",1.5424,1.5462,1.5273,1.5349,51975],["1982-03-26",1.5349,1.5462,1.5349,1.5387,37125],["1982-03-29",1.5387,1.5387,1.5046,1.5084,215325],["1982-03-30",1.5084,1.516,1.5009,1.5084,558225],["1982-03-31",1.5084,1.5273,1.5009,1.5273,93150],["1982-04-01",1.5273,1.5273,1.5009,1.5273,236250],["1982-04-02",1.5273,1.5916,1.5273,1.5878,467100],["1982-04-05",1.5878,1.6029,1.5727,1.5727,242325],["1982-04-06",1.5727,1.5878,1.5727,1.5878,100575],["1982-04-07",1.5916,1.6067,1.5916,1.5991,57375],["1982-04-08",1.5991,1.6332,1.5916,1.6332,94500],["1982-04-12",1.6332,1.6407,1.6256,1.6332,203850],["1982-04-13",1.6332,1.6407,1.6218,1.6294,97875],["1982-04-14",1.6294,1.6294,1.5991,1.5991,169425],["1982-04-15",1.6029,1.6105,1.6029,1.6029,241650],["1982-04-16",1.6048,1.6048,1.5821,1.5821,200250],["1982-04-19",1.5821,1.5935,1.5424,1.5935,75150],["1982-04-20",1.5935,1.5935,1.5765,1.5878,63900],["1982-04-21",1.5878,1.6275,1.5765,1.6162,136350],["1982-04-22",1.6162,1.6502,1.6162,1.6445,49050],["1982-04-23",1.6445,1.6502,1.6332,1.6332,180900],["1982-04-26",1.6332,1.6388,1.6275,1.6332,89100],["1982-04-27",1.6332,1.6388,1.6105,1.6275,141750],["1982-04-28",1.6275,1.6275,1.6105,1.6105,28800],["1982-04-29",1.5991,1.5991,1.5538,1.5708,101250],["1982-04-30",1.5651,1.5651,1.5481,1.5595,78750],["1982-05-03",1.5594,1.5708,1.5424,1.5651,112950],["1982-05-04",1.5651,1.5821,1.5424,1.5424,492300],["1982-05-05",1.5424,1.5594,1.5311,1.5424,477900],["1982-05-06",1.5424,1.5538,1.5424,1.5424,562950],["1982-05-07",1.5424,1.5424,1.5084,1.5368,235350],["1982-05-10",1.5368,1.5424,1.5311,1.5368,50850],["1982-05-11",1.5368,1.5424,1.5084,1.5084,142650],["1982-05-12",1.5084,1.5198,1.4857,1.4914,329400],["1982-05-13",1.4914,1.4914,1.4517,1.4744,144900],["1982-05-14",1.4744,1.4857,1.463,1.4744,58050],["1982-05-17",1.4744,1.4971,1.463,1.4744,59400],["1982-05-18",1.4744,1.4744,1.429,1.429,257400],["1982-05-19",1.429,1.4347,1.3837,1.412,495000],["1982-05-20",1.4234,1.446,1.4234,1.446,367650],["1982-05-21",1.4517,1.4744,1.4517,1.4517,188100],["1982-05-24",1.4574,1.4744,1.4574,1.4687,21600],["1982-05-25",1.4801,1.5084,1.4801,1.5027,110250],["1982-05-26",1.5027,1.5027,1.4744,1.4857,106200],["1982-05-27",1.4857,1.4971,1.4574,1.4574,40050],["1982-05-28",1.4517,1.4517,1.412,1.4517,194850],["1982-06-01",1.4517,1.463,1.361,1.3837,219150],["1982-06-02",1.3837,1.4347,1.361,1.429,122400],["1982-06-03",1.429,1.4517,1.4177,1.4347,196200],["1982-06-04",1.4347,1.4347,1.3837,1.395,202950],["1982-06-07",1.395,1.412,1.3723,1.395,105300],["1982-06-08",1.4063,1.4404,1.4063,1.4404,42750],["1982-06-09",1.4404,1.4404,1.4007,1.4347,66600],["1982-06-10",1.4347,1.463,1.4063,1.4177,89550],["1982-06-11",1.4347,1.4971,1.4347,1.4857,185400],["1982-06-14",1.4801,1.4801,1.4517,1.4517,89550],["1982-06-15",1.4574,1.4744,1.4574,1.4687,90450],["1982-06-16",1.4687,1.4687,1.4517,1.4574,63900],["1982-06-17",1.4574,1.463,1.4404,1.463,77850],["1982-06-18",1.4574,1.4574,1.429,1.4517,36000],["1982-06-21",1.4404,1.4404,1.4063,1.4177,65250],["1982-06-22",1.4177,1.4347,1.4177,1.429,126000],["1982-06-23",1.429,1.446,1.412,1.4177,124200],["1982-06-24",1.412,1.412,1.3723,1.3837,120150],["1982-06-25",1.3723,1.3723,1.3269,1.361,112950],["1982-06-28",1.361,1.361,1.344,1.3553,115200],["1982-06-29",1.3553,1.3553,1.344,1.3553,90900],["1982-06-30",1.3553,1.395,1.3553,1.395,414450],["1982-07-01",1.395,1.4007,1.344,1.3496,219600],["1982-07-02",1.3496,1.361,1.3496,1.361,47700],["1982-07-06",1.3553,1.3553,1.3099,1.3099,295200],["1982-07-07",1.3099,1.3099,1.2589,1.2589,405000],["1982-07-08",1.2589,1.2816,1.2022,1.2589,851400],["1982-07-09",1.2816,1.3099,1.2816,1.2816,148950],["1982-07-12",1.2816,1.2816,1.2079,1.2532,390150],["1982-07-13",1.2532,1.2816,1.2476,1.2589,639450],["1982-07-14",1.2589,1.2646,1.2419,1.2476,166950],["1982-07-15",1.2476,1.2816,1.2476,1.2816,440550],["1982-07-16",1.2759,1.2759,1.2532,1.2702,221850],["1982-07-19",1.2702,1.2816,1.2532,1.2589,121050],["1982-07-20",1.2589,1.2759,1.2476,1.2702,220050],["1982-07-21",1.2702,1.2873,1.2532,1.2702,247950],["1982-07-22",1.2702,1.2873,1.2589,1.2589,163350],["1982-07-23",1.2589,1.2702,1.2532,1.2532,324450],["1982-07-26",1.2532,1.2646,1.2305,1.2476,155250],["1982-07-27",1.2476,1.2702,1.2476,1.2589,391950],["1982-07-28",1.2589,1.2646,1.2476,1.2646,55350],["1982-07-29",1.2646,1.2646,1.2419,1.2532,190350],["1982-07-30",1.2532,1.2702,1.2532,1.2589,79200],["1982-08-02",1.2759,1.2929,1.2759,1.2929,210150],["1982-08-03",1.2929,1.2986,1.2759,1.2759,294750],["1982-08-04",1.2759,1.2929,1.2702,1.2702,49050],["1982-08-05",1.2702,1.2816,1.2532,1.2816,184950],["1982-08-06",1.2816,1.2929,1.2702,1.2759,206100],["1982-08-09",1.2759,1.3383,1.2702,1.3383,39150],["1982-08-10",1.3156,1.3156,1.2816,1.2986,40500],["1982-08-11",1.2986,1.3553,1.2986,1.3496,41850],["1982-08-12",1.3496,1.3723,1.3043,1.3043,775350],["1982-08-13",1.3043,1.3156,1.2759,1.3156,353250],["1982-08-16",1.3156,1.3553,1.3156,1.3326,122850],["1982-08-17",1.3496,1.395,1.3496,1.395,569250],["1982-08-18",1.395,1.4404,1.3837,1.3837,819000],["1982-08-19",1.3837,1.4744,1.3496,1.3837,717750],["1982-08-20",1.3837,1.4574,1.3723,1.4517,274950],["1982-08-23",1.4517,1.4857,1.4517,1.4801,242100],["1982-08-24",1.4801,1.4971,1.3837,1.463,415800],["1982-08-25",1.463,1.4744,1.4404,1.4744,59850],["1982-08-26",1.4744,1.4971,1.4517,1.4687,268650],["1982-08-27",1.463,1.463,1.429,1.4404,219150],["1982-08-30",1.4404,1.446,1.4063,1.429,202500],["1982-08-31",1.429,1.4744,1.412,1.4404,118350],["1982-09-01",1.4404,1.463,1.395,1.395,389250],["1982-09-02",1.395,1.4177,1.3837,1.4063,138150],["1982-09-03",1.4063,1.429,1.395,1.395,500400],["1982-09-07",1.395,1.395,1.361,1.361,373050],["1982-09-08",1.361,1.4063,1.361,1.4063,177300],["1982-09-09",1.4063,1.4177,1.3837,1.395,1032750],["1982-09-10",1.395,1.4063,1.361,1.361,172800],["1982-09-13",1.361,1.378,1.3383,1.3666,123300],["1982-09-14",1.3837,1.4801,1.3837,1.4574,260550],["1982-09-15",1.4574,1.5254,1.4517,1.5198,424800],["1982-09-16",1.5424,1.6105,1.5424,1.5651,641700],["1982-09-17",1.5651,1.5708,1.5424,1.5481,333900],["1982-09-20",1.5481,1.5538,1.5254,1.5254,266850],["1982-09-21",1.5254,1.5878,1.5198,1.5878,744750],["1982-09-22",1.5878,1.5991,1.5481,1.5765,166950],["1982-09-23",1.5765,1.5765,1.5424,1.5765,91350],["1982-09-24",1.5651,1.5651,1.5254,1.5538,129150],["1982-09-27",1.5538,1.5651,1.5424,1.5651,69750],["1982-09-28",1.5821,1.6218,1.5821,1.6105,436500],["1982-09-29",1.6105,1.6218,1.5765,1.6218,470250],["1982-09-30",1.6218,1.6388,1.5991,1.6388,224100],["1982-10-01",1.6275,1.6275,1.5935,1.6218,252450],["1982-10-04",1.6218,1.6218,1.5878,1.6218,354600],["1982-10-05",1.6218,1.7012,1.6105,1.6785,564300],["1982-10-06",1.6785,1.7466,1.6785,1.7182,832950],["1982-10-07",1.7636,1.8146,1.7636,1.7806,506250],["1982-10-08",1.7806,1.7806,1.7239,1.7806,204300],["1982-10-11",1.7806,1.86,1.7579,1.86,433800],["1982-10-12",1.86,1.86,1.7693,1.8373,337950],["1982-10-13",1.8373,1.8487,1.7863,1.7863,472500],["1982-10-14",1.7863,1.809,1.7126,1.7296,292050],["1982-10-15",1.7296,1.7806,1.7126,1.7806,637200],["1982-10-18",1.7806,1.792,1.7523,1.792,1075500],["1982-10-19",1.792,1.8373,1.792,1.792,406350],["1982-10-20",1.7976,1.8884,1.7976,1.8884,1080000],["1982-10-21",1.8884,1.928,1.877,1.8884,440550],["1982-10-22",1.8884,1.9394,1.8884,1.9054,257850],["1982-10-25",1.8827,1.8827,1.826,1.8373,145350],["1982-10-26",1.8316,1.8316,1.792,1.8203,730350],["1982-10-27",1.8373,1.9167,1.8373,1.9167,601200],["1982-10-28",1.9167,1.9167,1.8373,1.86,274050],["1982-10-29",1.86,1.86,1.8316,1.8543,187200],["1982-11-01",1.8543,1.9054,1.8373,1.8997,410400],["1982-11-02",1.8997,1.928,1.8997,1.9224,560700],["1982-11-03",1.928,1.9961,1.928,1.9734,352800],["1982-11-04",1.9848,2.0415,1.9848,2.0074,542700],["1982-11-05",2.0074,2.0245,1.9734,2.0018,216450],["1982-11-08",2.0018,2.0074,1.9734,2.0074,124650],["1982-11-09",2.0074,2.0301,1.9904,2.0074,157050],["1982-11-10",2.0188,2.0528,2.0188,2.0415,190800],["1982-11-11",2.0415,2.0641,2.0301,2.0641,192150],["1982-11-12",2.0641,2.0982,2.0641,2.0982,106650],["1982-11-15",2.0982,2.1492,2.0755,2.1379,300150],["1982-11-16",2.1095,2.1095,2.0358,2.0528,293400],["1982-11-17",2.0528,2.0585,2.0301,2.0528,286200],["1982-11-18",2.0528,2.0641,2.0244,2.0528,291600],["1982-11-19",2.0528,2.0698,2.0415,2.0415,283500],["1982-11-22",2.0415,2.0471,1.9961,1.9961,172800],["1982-11-23",1.9961,2.0131,1.9507,1.9734,170550],["1982-11-24",1.9734,1.9848,1.9394,1.9564,381600],["1982-11-26",1.9507,1.9507,1.9054,1.928,139950],["1982-11-29",1.928,1.9451,1.9054,1.928,234000],["1982-11-30",1.928,1.9394,1.8884,1.911,232200],["1982-12-01",1.9167,1.9734,1.9167,1.9621,1036350],["1982-12-02",1.9621,2.0018,1.9564,1.9734,235350],["1982-12-03",1.9734,2.0018,1.9621,1.9734,117900],["1982-12-06",1.9734,2.0188,1.9621,2.0131,347850],["1982-12-07",2.0131,2.0131,1.9904,1.9961,229500],["1982-12-08",1.9904,1.9904,1.9507,1.9507,215100],["1982-12-09",1.9224,1.9224,1.8884,1.9167,141300],["1982-12-10",1.9167,1.9167,1.8713,1.8713,282150],["1982-12-13",1.8713,1.8827,1.86,1.877,315000],["1982-12-14",1.877,1.9054,1.8487,1.8487,791550],["1982-12-15",1.8487,1.8487,1.7806,1.809,227250],["1982-12-16",1.809,1.8146,1.7976,1.8146,765000],["1982-12-17",1.8146,1.8827,1.809,1.8713,243000],["1982-12-20",1.8713,1.8997,1.8657,1.8827,352800],["1982-12-21",1.8713,1.8713,1.8373,1.8487,66600],["1982-12-22",1.8487,1.8543,1.8373,1.8487,162900],["1982-12-23",1.8487,1.8827,1.8487,1.877,60750],["1982-12-27",1.877,1.8884,1.877,1.877,151650],["1982-12-28",1.8884,1.9337,1.8884,1.894,186750],["1982-12-29",1.894,1.9224,1.894,1.9054,135450],["1982-12-30",1.9054,1.928,1.9054,1.9054,274950],["1982-12-31",1.894,1.894,1.8373,1.8373,100800],["1983-01-03",1.826,1.826,1.809,1.809,150300],["1983-01-04",1.809,1.8316,1.8033,1.826,337050],["1983-01-05",1.826,1.826,1.7749,1.7863,270000],["1983-01-06",1.7976,1.8657,1.7976,1.86,195300],["1983-01-07",1.86,1.86,1.8203,1.8203,420750],["1983-01-10",1.826,1.877,1.826,1.86,444150],["1983-01-11",1.86,1.894,1.86,1.8713,355050],["1983-01-12",1.8713,1.9054,1.8713,1.877,352350],["1983-01-13",1.877,1.9337,1.877,1.9224,460350],["1983-01-14",1.9224,1.9621,1.911,1.911,388800],["1983-01-17",1.894,1.894,1.8657,1.8827,390150],["1983-01-18",1.8827,1.8997,1.877,1.8884,313200],["1983-01-19",1.8827,1.8827,1.843,1.8487,739800],["1983-01-20",1.86,1.9224,1.86,1.9054,411750],["1983-01-21",1.9054,1.928,1.8997,1.8997,328050],["1983-01-24",1.894,1.894,1.843,1.8657,275400],["1983-01-25",1.8713,1.894,1.8713,1.8884,178200],["1983-01-26",1.8884,1.9054,1.86,1.86,174150],["1983-01-27",1.8657,1.9224,1.8657,1.9224,269100],["1983-01-28",1.9224,1.9507,1.8884,1.8884,202500],["1983-01-31",1.894,1.9734,1.894,1.9734,343800],["1983-02-01",1.9734,2.0415,1.9734,1.9961,486450],["1983-02-02",1.9961,2.0755,1.9961,2.0585,445950],["1983-02-03",2.0585,2.0641,2.0528,2.0585,319950],["1983-02-04",2.0585,2.0641,2.0301,2.0528,642150],["1983-02-07",2.0528,2.0755,2.0415,2.0585,197550],["1983-02-08",2.0528,2.0528,2.0074,2.0301,135900],["1983-02-09",2.0188,2.0188,1.9734,1.9961,216450],["1983-02-10",1.9961,1.9961,1.9621,1.9621,168750],["1983-02-11",1.9734,1.9961,1.9734,1.9961,491850],["1983-02-14",1.9961,2.0074,1.9961,2.0018,221400],["1983-02-15",2.0245,2.0641,2.0245,2.0585,748350],["1983-02-16",2.0585,2.0698,2.0415,2.0415,530100],["1983-02-17",2.0415,2.0415,2.0074,2.0244,963000],["1983-02-18",2.0245,2.0301,2.0131,2.0301,430650],["1983-02-22",1.9848,1.9848,1.9394,1.9564,406350],["1983-02-23",1.9564,1.9621,1.9337,1.9451,216900],["1983-02-24",1.9677,2.0188,1.9677,2.0074,666450],["1983-02-25",2.0074,2.0301,1.9961,2.0018,505350],["1983-02-28",2.0018,2.0244,1.9904,2.0244,92700],["1983-03-01",2.0244,2.0585,2.0131,2.0358,253350],["1983-03-02",2.0358,2.0585,2.0074,2.0471,184950],["1983-03-03",2.0471,2.1549,2.0415,2.0982,466650],["1983-03-04",2.1209,2.2399,2.1209,2.2343,479250],["1983-03-07",2.2399,2.2626,2.2399,2.2569,196200],["1983-03-08",2.2569,2.2683,2.1662,2.1946,446400],["1983-03-09",2.1946,2.2002,2.1435,2.2002,300600],["1983-03-10",2.2002,2.2116,2.1605,2.1605,95400],["1983-03-11",2.1605,2.1776,2.1379,2.1379,162900],["1983-03-14",2.1379,2.1549,2.0925,2.1549,175500],["1983-03-15",2.1549,2.1776,2.1379,2.1549,371700],["1983-03-16",2.1549,2.2002,2.1379,2.1776,592200],["1983-03-17",2.1776,2.1832,2.1492,2.1719,237150],["1983-03-18",2.1719,2.2116,2.1209,2.1265,1075050],["1983-03-21",2.1265,2.1719,2.1209,2.1435,103950],["1983-03-22",2.1435,2.1662,2.1435,2.1435,325350],["1983-03-23",2.1435,2.1889,2.1435,2.1492,74250],["1983-03-24",2.1492,2.1662,2.1379,2.1662,305550],["1983-03-25",2.1662,2.1946,2.1549,2.1889,684900],["1983-03-28",2.1889,2.2002,2.1605,2.1776,205200],["1983-03-29",2.1776,2.1776,2.1549,2.1605,120150],["1983-03-30",2.1605,2.1776,2.1549,2.1776,135450],["1983-03-31",2.1776,2.2343,2.1776,2.1832,405000],["1983-04-04",2.1832,2.2343,2.1776,2.2343,132300],["1983-04-05",2.2343,2.2796,2.2286,2.2286,459900],["1983-04-06",2.2286,2.2399,2.1719,2.1889,163800],["1983-04-07",2.1946,2.2286,2.1946,2.2286,50400],["1983-04-08",2.2343,2.291,2.2343,2.2683,198000],["1983-04-11",2.2796,2.3534,2.2796,2.3477,139500],["1983-04-12",2.3477,2.4668,2.3363,2.4611,351900],["1983-04-13",2.4894,2.5405,2.4894,2.5008,906750],["1983-04-14",2.5008,2.5178,2.4498,2.5178,382950],["1983-04-15",2.5178,2.5235,2.4724,2.4951,168750],["1983-04-18",2.4951,2.5121,2.4498,2.4554,279900],["1983-04-19",2.4554,2.4724,2.4101,2.4554,213750],["1983-04-20",2.4554,2.4951,2.4498,2.4838,267300],["1983-04-21",2.4838,2.5008,2.4384,2.4894,933750],["1983-04-22",2.4894,2.5518,2.4894,2.5121,328050],["1983-04-25",2.5121,2.5348,2.4498,2.4611,223200],["1983-04-26",2.4441,2.4441,2.359,2.4384,394200],["1983-04-27",2.4498,2.5178,2.4498,2.4838,271800],["1983-04-28",2.4838,2.4894,2.4441,2.4668,61650],["1983-04-29",2.4668,2.4951,2.4611,2.4951,123300],["1983-05-02",2.4894,2.4894,2.4554,2.4611,187650],["1983-05-03",2.4611,2.4668,2.4101,2.4384,207900],["1983-05-04",2.4384,2.4611,2.4384,2.4498,119250],["1983-05-05",2.4498,2.4554,2.4214,2.4327,182700],["1983-05-06",2.4327,2.4724,2.4271,2.4611,563850],["1983-05-09",2.4611,2.4724,2.393,2.4044,559800],["1983-05-10",2.4044,2.4044,2.359,2.3647,132300],["1983-05-11",2.376,2.4554,2.376,2.4101,749250],["1983-05-12",2.4101,2.4214,2.4044,2.4044,1382850],["1983-05-13",2.4101,2.4611,2.4101,2.4157,701550],["1983-05-16",2.4044,2.4044,2.3817,2.3817,259650],["1983-05-17",2.3817,2.393,2.359,2.3647,132300],["1983-05-18",2.3647,2.3987,2.3477,2.3817,337050],["1983-05-19",2.3817,2.3874,2.342,2.3704,896400],["1983-05-20",2.359,2.359,2.308,2.3193,737550],["1983-05-23",2.3193,2.4271,2.2966,2.4044,147600],["1983-05-24",2.4044,2.4157,2.393,2.393,178200],["1983-05-25",2.393,2.4157,2.393,2.4101,107100],["1983-05-26",2.4101,2.4157,2.393,2.393,154350],["1983-05-27",2.393,2.393,2.359,2.3817,117900],["1983-05-31",2.3817,2.3987,2.3704,2.3817,145350],["1983-06-01",2.376,2.376,2.3534,2.3704,975600],["1983-06-02",2.3817,2.4157,2.3817,2.3987,224100],["1983-06-03",2.3987,2.4214,2.3987,2.4157,110250],["1983-06-06",2.4157,2.4271,2.393,2.3987,263700],["1983-06-07",2.3987,2.4044,2.3477,2.3534,260100],["1983-06-08",2.3534,2.3534,2.291,2.3307,139950],["1983-06-09",2.325,2.325,2.291,2.3137,217800],["1983-06-10",2.3137,2.325,2.3023,2.308,90000],["1983-06-13",2.3193,2.3534,2.3193,2.3477,436050],["1983-06-14",2.3477,2.3477,2.3307,2.342,484650],["1983-06-15",2.3307,2.3307,2.2966,2.3137,244800],["1983-06-16",2.3137,2.3193,2.291,2.291,816750],["1983-06-17",2.291,2.2966,2.2456,2.2683,562500],["1983-06-20",2.2683,2.291,2.2229,2.2683,268650],["1983-06-21",2.2683,2.2683,2.2569,2.2683,529200],["1983-06-22",2.2683,2.274,2.2002,2.2002,497700],["1983-06-23",2.2002,2.2002,2.1549,2.2002,1486350],["1983-06-24",2.1946,2.1946,2.1662,2.1832,94950],["1983-06-27",2.1832,2.1946,2.1662,2.1662,105750],["1983-06-28",2.1662,2.1719,2.0471,2.0812,1273500],["1983-06-29",2.0812,2.1605,2.0641,2.1605,825750],["1983-06-30",2.1549,2.1549,2.1095,2.1549,263700],["1983-07-01",2.1549,2.1719,2.1265,2.1322,350550],["1983-07-05",2.1209,2.1209,2.0982,2.1038,371250],["1983-07-06",2.1038,2.1322,2.0925,2.1322,539100],["1983-07-07",2.1322,2.1379,2.1038,2.1095,827100],["1983-07-08",2.1095,2.1265,2.1095,2.1265,512550],["1983-07-11",2.1265,2.1492,2.1209,2.1379,194400],["1983-07-12",2.1379,2.1549,2.1322,2.1549,371700],["1983-07-13",2.1549,2.1549,2.1095,2.1095,735300],["1983-07-14",2.1209,2.1719,2.1209,2.1492,295200],["1983-07-15",2.1492,2.1719,2.1492,2.1549,1024200],["1983-07-18",2.1549,2.1776,2.1492,2.1776,145350],["1983-07-19",2.1889,2.3137,2.1889,2.291,225450],["1983-07-20",2.308,2.3477,2.308,2.3193,318150],["1983-07-21",2.3193,2.3307,2.2966,2.3023,204750],["1983-07-22",2.3023,2.308,2.2569,2.2683,561150],["1983-07-25",2.2683,2.2796,2.2399,2.2796,289350],["1983-07-26",2.2796,2.3137,2.2569,2.308,262350],["1983-07-27",2.308,2.3193,2.274,2.2853,419400],["1983-07-28",2.2853,2.2853,2.2229,2.2229,66150],["1983-07-29",2.2116,2.2116,2.1492,2.1605,145350],["1983-08-01",2.1662,2.2229,2.1662,2.2116,139950],["1983-08-02",2.2116,2.2513,2.1832,2.1832,499050],["1983-08-03",2.1832,2.2116,2.1776,2.2116,144000],["1983-08-04",2.2116,2.2229,2.2002,2.2116,117000],["1983-08-05",2.2116,2.2173,2.2059,2.2059,22500],["1983-08-08",2.2059,2.2229,2.2059,2.2116,49950],["1983-08-09",2.2116,2.2399,2.2059,2.2229,166950],["1983-08-10",2.2116,2.2116,2.1889,2.2059,114300],["1983-08-11",2.2059,2.2456,2.2059,2.2456,62100],["1983-08-12",2.2456,2.2683,2.2399,2.2569,108900],["1983-08-15",2.2683,2.2853,2.2683,2.274,249750],["1983-08-16",2.274,2.291,2.2626,2.2796,298800],["1983-08-17",2.2796,2.2853,2.2343,2.2626,661950],["1983-08-18",2.2626,2.2796,2.2626,2.274,270000],["1983-08-19",2.2626,2.2626,2.2569,2.2626,132300],["1983-08-22",2.2626,2.2683,2.2343,2.2343,67050],["1983-08-23",2.2286,2.2286,2.1889,2.2059,773100],["1983-08-24",2.2002,2.2002,2.1776,2.1832,147150],["1983-08-25",2.1832,2.1889,2.1322,2.1662,102150],["1983-08-26",2.1662,2.1889,2.1605,2.1889,73350],["1983-08-29",2.1719,2.1719,2.1492,2.1719,93150],["1983-08-30",2.1605,2.1605,2.1492,2.1549,80550],["1983-08-31",2.1549,2.1549,2.1322,2.1379,740250],["1983-09-01",2.1379,2.1379,2.0868,2.0868,133650],["1983-09-02",2.0868,2.1095,2.0868,2.0868,912600],["1983-09-06",2.0868,2.1322,2.0868,2.1322,214650],["1983-09-07",2.1322,2.1946,2.1322,2.1662,317250],["1983-09-08",2.1322,2.1322,2.0925,2.1209,161100],["1983-09-09",2.0868,2.0868,2.0301,2.0415,1392300],["1983-09-12",2.0415,2.0755,2.0301,2.0301,258750],["1983-09-13",2.0301,2.0358,2.0188,2.0301,82350],["1983-09-14",2.0301,2.0358,1.9791,2.0188,568800],["1983-09-15",2.0131,2.0131,1.9394,1.9848,862650],["1983-09-16",1.9848,2.0641,1.9791,2.0471,895950],["1983-09-19",2.0301,2.0301,1.9791,2.0244,1057050],["1983-09-20",2.0301,2.0755,2.0301,2.0641,353700],["1983-09-21",2.0641,2.0641,2.0415,2.0415,601200],["1983-09-22",2.0415,2.0585,2.0188,2.0358,594450],["1983-09-23",2.0358,2.0528,2.0245,2.0301,384750],["1983-09-26",2.0301,2.0358,1.9791,1.9791,1445850],["1983-09-27",1.9791,1.9904,1.9054,1.9167,1139850],["1983-09-28",1.911,1.911,1.8713,1.894,393750],["1983-09-29",1.8997,1.9224,1.8997,1.911,894600],["1983-09-30",1.911,1.9167,1.877,1.877,1086750],["1983-10-03",1.877,1.9167,1.8713,1.9054,421200],["1983-10-04",1.9054,1.9167,1.894,1.894,571500],["1983-10-05",1.894,1.9167,1.894,1.8997,445950],["1983-10-06",1.911,1.9507,1.911,1.9451,886050],["1983-10-07",1.9621,1.9734,1.9621,1.9677,711900],["1983-10-10",1.9677,1.9848,1.9507,1.9848,157050],["1983-10-11",1.9848,2.0188,1.9621,1.9734,933750],["1983-10-12",1.9734,1.9904,1.9054,1.9167,78750],["1983-10-13",1.9167,1.9621,1.9167,1.9564,279000],["1983-10-14",1.9564,1.9848,1.9564,1.9564,295650],["1983-10-17",1.9564,1.9677,1.9394,1.9451,405000],["1983-10-18",1.9451,1.9507,1.9224,1.928,192150],["1983-10-19",1.9167,1.9167,1.8713,1.8827,482850],["1983-10-20",1.8827,1.8997,1.8827,1.894,127800],["1983-10-21",1.894,1.894,1.7466,1.792,657000],["1983-10-24",1.792,1.8373,1.7693,1.8203,1129050],["1983-10-25",1.8373,1.8543,1.8373,1.8487,219600],["1983-10-26",1.8487,1.8487,1.8146,1.8487,906750],["1983-10-27",1.8487,1.8543,1.8203,1.8373,175500],["1983-10-28",1.8373,1.8543,1.8146,1.8316,481950],["1983-10-31",1.8316,1.8487,1.8316,1.843,239850],["1983-11-01",1.843,1.8487,1.8373,1.843,513900],["1983-11-02",1.86,1.9507,1.86,1.9394,407700],["1983-11-03",1.9394,1.9451,1.9054,1.9224,164700],["1983-11-04",1.9167,1.9167,1.894,1.8997,96750],["1983-11-07",1.8997,1.9054,1.86,1.877,697950],["1983-11-08",1.877,1.877,1.843,1.843,56700],["1983-11-09",1.843,1.8827,1.843,1.8713,445950],["1983-11-10",1.894,1.9451,1.894,1.928,248400],["1983-11-11",1.9337,2.0074,1.9337,2.0074,219600],["1983-11-14",2.0301,2.0585,2.0301,2.0471,538650],["1983-11-15",2.0471,2.0471,1.9961,1.9961,252900],["1983-11-16",1.9961,2.0188,1.9961,2.0074,103050],["1983-11-17",2.0074,2.0528,2.0074,2.0415,460800],["1983-11-18",2.0415,2.0471,2.0301,2.0471,214650],["1983-11-21",2.0471,2.0585,2.0188,2.0301,346050],["1983-11-22",2.0415,2.1265,2.0415,2.1095,291150],["1983-11-23",2.1038,2.1038,2.0698,2.0982,792450],["1983-11-25",2.0982,2.1095,2.0982,2.1095,103500],["1983-11-28",2.1095,2.1492,2.1095,2.1265,170100],["1983-11-29",2.1265,2.1435,2.0982,2.1265,230850],["1983-11-30",2.1265,2.1379,2.1265,2.1265,293400],["1983-12-01",2.1265,2.1435,2.1209,2.1322,292050],["1983-12-02",2.1322,2.1492,2.1152,2.1152,314550],["1983-12-05",2.1095,2.1095,2.0641,2.0925,527850],["1983-12-06",2.0925,2.0925,2.0698,2.0755,532350],["1983-12-07",2.0755,2.1152,2.0755,2.1038,313650],["1983-12-08",2.1038,2.1152,2.0925,2.1152,90900],["1983-12-09",2.0868,2.0868,2.0415,2.0415,72900],["1983-12-12",2.0415,2.0528,2.0131,2.0131,270450],["1983-12-13",2.0188,2.0755,2.0188,2.0641,183150],["1983-12-14",2.0641,2.0641,2.0415,2.0585,85500],["1983-12-15",2.0585,2.0698,2.0131,2.0188,144000],["1983-12-16",2.0188,2.0358,2.0018,2.0358,197550],["1983-12-19",2.0471,2.0698,2.0471,2.0528,99000],["1983-12-20",2.0528,2.0812,2.0415,2.0698,300600],["1983-12-21",2.0698,2.1038,2.0188,2.0358,284400],["1983-12-22",2.0188,2.0188,1.9734,1.9734,202950],["1983-12-23",1.9734,1.9961,1.9167,1.9791,222300],["1983-12-27",1.9791,2.0471,1.9734,1.9961,135000],["1983-12-28",1.9961,2.0244,1.9961,2.0074,193950],["1983-12-29",2.0074,2.0471,2.0074,2.0301,362250],["1983-12-30",1.9961,2.0188,1.9734,1.9961,211500],["1984-01-03",1.9933,2.0074,1.9791,1.9961,385650],["1984-01-04",2.0344,2.0812,2.0074,2.0812,292500],["1984-01-05",2.1237,2.1492,2.0982,2.1492,344250],["1984-01-06",2.1265,2.1492,2.1038,2.1265,194400],["1984-01-09",2.1322,2.1492,2.1152,2.1322,216450],["1984-01-10",2.1634,2.1889,2.1379,2.1719,143100],["1984-01-11",2.1719,2.2229,2.1492,2.2173,397800],["1984-01-12",2.2173,2.2513,2.2059,2.2399,297900],["1984-01-13",2.2626,2.2796,2.2456,2.2513,591300],["1984-01-16",2.2399,2.2513,2.2286,2.2286,103950],["1984-01-17",2.2286,2.2286,2.1776,2.1889,134100],["1984-01-18",2.2201,2.2456,2.1946,2.2399,1352700],["1984-01-19",2.2399,2.2513,2.2286,2.2399,245250],["1984-01-20",2.2399,2.2399,2.2116,2.2229,168300],["1984-01-23",2.2428,2.2569,2.2286,2.2513,246150],["1984-01-24",2.2655,2.2796,2.2513,2.2796,292500],["1984-01-25",2.3108,2.325,2.2966,2.3023,243000],["1984-01-26",2.3023,2.308,2.274,2.2796,212400],["1984-01-27",2.2796,2.2796,2.2513,2.2683,183150],["1984-01-30",2.2569,2.2626,2.2513,2.2569,99900],["1984-01-31",2.2569,2.325,2.2569,2.291,352350],["1984-02-01",2.291,2.3137,2.2513,2.2569,225450],["1984-02-02",2.2569,2.2626,2.2399,2.2399,230850],["1984-02-03",2.2683,2.291,2.2456,2.2569,319950],["1984-02-06",2.2201,2.2513,2.1889,2.2059,67500],["1984-02-07",2.1776,2.1946,2.1605,2.1776,212400],["1984-02-08",2.1776,2.2173,2.1605,2.1889,395100],["1984-02-09",2.1889,2.2002,2.1662,2.1776,196650],["1984-02-10",2.1776,2.2059,2.1776,2.2059,232650],["1984-02-13",2.2059,2.2229,2.2002,2.2002,324000],["1984-02-14",2.2002,2.2456,2.1946,2.2456,135000],["1984-02-15",2.2456,2.291,2.2343,2.2796,543600],["1984-02-16",2.2796,2.3307,2.2683,2.3137,362250],["1984-02-17",2.3137,2.3193,2.274,2.274,654300],["1984-02-21",2.274,2.2853,2.2513,2.2513,108000],["1984-02-22",2.2513,2.2626,2.1889,2.1889,197550],["1984-02-23",2.1889,2.1946,2.1379,2.1662,466200],["1984-02-24",2.1662,2.1889,2.1549,2.1776,66600],["1984-02-27",2.1776,2.2059,2.1379,2.2059,613350],["1984-02-28",2.1861,2.2002,2.1605,2.1776,294300],["1984-02-29",2.1776,2.2173,2.1719,2.1889,210150],["1984-03-01",2.1662,2.1776,2.1549,2.1662,273600],["1984-03-02",2.1662,2.2456,2.1662,2.2229,205650],["1984-03-05",2.2229,2.2343,2.1776,2.1889,532800],["1984-03-06",2.1889,2.2002,2.1662,2.1662,218250],["1984-03-07",2.1662,2.1662,2.1322,2.1322,150750],["1984-03-08",2.1322,2.1662,2.1322,2.1662,121050],["1984-03-09",2.1609,2.1725,2.1493,2.1493,382050],["1984-03-12",2.1493,2.1667,2.0916,2.0916,427500],["1984-03-13",2.1176,2.1378,2.0973,2.132,280350],["1984-03-14",2.106,2.1262,2.0858,2.1031,328050],["1984-03-15",2.1031,2.132,2.0916,2.1262,358650],["1984-03-16",2.1956,2.2187,2.1725,2.1898,230850],["1984-03-19",2.158,2.184,2.132,2.1551,196200],["1984-03-20",2.1725,2.1956,2.1493,2.1956,227700],["1984-03-21",2.1956,2.2187,2.1956,2.2187,90450],["1984-03-22",2.2187,2.236,2.1956,2.1956,125550],["1984-03-23",2.1956,2.2129,2.1782,2.1782,51300],["1984-03-26",2.1782,2.1898,2.1667,2.1782,75600],["1984-03-27",2.1782,2.184,2.1551,2.1725,527850],["1984-03-28",2.1725,2.184,2.1667,2.1725,97650],["1984-03-29",2.1725,2.184,2.1493,2.1493,125100],["1984-03-30",2.1493,2.1493,2.0973,2.0973,207900],["1984-04-02",2.1147,2.132,2.0973,2.0973,253350],["1984-04-03",2.0973,2.1205,2.0569,2.0569,105750],["1984-04-04",2.0569,2.0742,2.0453,2.0453,281700],["1984-04-05",2.0453,2.0569,2.0049,2.0049,290250],["1984-04-06",2.0049,2.0049,1.976,1.9818,65700],["1984-04-09",1.9818,1.9991,1.9529,1.9702,215550],["1984-04-10",1.9876,1.9991,1.976,1.976,58050],["1984-04-11",1.9876,1.9933,1.9818,1.9933,86850],["1984-04-12",1.9933,2.0742,1.9587,2.0742,373050],["1984-04-13",2.0742,2.0916,2.0742,2.0742,136350],["1984-04-16",2.0453,2.0713,2.028,2.054,75900],["1984-04-17",2.054,2.0973,2.054,2.08,137100],["1984-04-18",2.08,2.0973,2.0713,2.0713,55800],["1984-04-19",2.0713,2.0973,2.0713,2.08,111900],["1984-04-23",2.08,2.08,2.028,2.08,73500],["1984-04-24",2.08,2.132,2.08,2.106,186000],["1984-04-25",2.1407,2.1667,2.1147,2.1493,184200],["1984-04-26",2.1493,2.184,2.1233,2.1667,203400],["1984-04-27",2.1667,2.21,2.1493,2.184,206700],["1984-04-30",2.184,2.2013,2.1667,2.1927,88800],["1984-05-01",2.1927,2.2273,2.184,2.2273,225000],["1984-05-02",2.2923,2.3053,2.2793,2.2793,138000],["1984-05-03",2.2793,2.3053,2.262,2.2793,111900],["1984-05-04",2.2793,2.2793,2.2273,2.236,102300],["1984-05-07",2.236,2.2707,2.236,2.236,47700],["1984-05-08",2.2707,2.288,2.2533,2.262,331200],["1984-05-09",2.262,2.262,2.1493,2.1667,290100],["1984-05-10",2.1667,2.1927,2.1493,2.1667,282900],["1984-05-11",2.119,2.1493,2.0453,2.0627,273000],["1984-05-14",2.041,2.054,2.028,2.0367,241200],["1984-05-15",2.0367,2.0887,2.0367,2.08,248400],["1984-05-16",2.08,2.08,2.054,2.0713,114000],["1984-05-17",2.0713,2.08,2.0367,2.0453,188100],["1984-05-18",2.0453,2.08,2.0453,2.0713,62700],["1984-05-21",2.0713,2.0713,2.0367,2.0367,622500],["1984-05-22",2.002,2.0193,1.9067,1.9587,105600],["1984-05-23",1.9587,1.9847,1.898,1.898,221100],["1984-05-24",1.9327,2.028,1.9067,1.9153,4020000],["1984-05-25",1.9153,1.9413,1.8807,1.9067,230100],["1984-05-29",1.9067,1.9153,1.8027,1.8373,217500],["1984-05-30",1.7333,1.82,1.716,1.742,1063200],["1984-05-31",1.742,1.7507,1.6293,1.6727,388800],["1984-06-01",1.6727,1.69,1.6293,1.664,741000],["1984-06-04",1.7333,1.8027,1.6987,1.7593,584700],["1984-06-05",1.7593,1.7767,1.716,1.742,5370300],["1984-06-06",1.742,1.7767,1.742,1.7767,365700],["1984-06-07",1.7767,1.7853,1.7593,1.7767,904800],["1984-06-08",1.7853,1.8027,1.768,1.8027,708000],["1984-06-11",1.8002,1.8002,1.7381,1.7559,198900],["1984-06-12",1.7381,1.7381,1.6849,1.7381,691500],["1984-06-13",1.747,1.7647,1.7204,1.7293,424500],["1984-06-14",1.7204,1.7204,1.6672,1.6938,614700],["1984-06-15",1.7026,1.7293,1.6849,1.7026,358500],["1984-06-18",1.7204,1.7913,1.7026,1.7913,235200],["1984-06-19",1.7913,1.8268,1.7825,1.8179,170700],["1984-06-20",1.8002,1.88,1.7825,1.88,340200],["1984-06-21",1.88,1.9332,1.8623,1.9155,424800],["1984-06-22",1.8977,1.8977,1.8623,1.8711,179100],["1984-06-25",1.8534,1.8889,1.8445,1.8534,123900],["1984-06-26",1.8357,1.8357,1.8179,1.8268,346800],["1984-06-27",1.8091,1.8268,1.7825,1.7913,100500],["1984-06-28",1.7913,1.7913,1.7381,1.7647,195900],["1984-06-29",1.6938,1.7293,1.6672,1.7026,724500],["1984-07-02",1.7026,1.747,1.6849,1.7293,532500],["1984-07-03",1.747,1.8091,1.747,1.7913,528000],["1984-07-05",1.7913,1.8179,1.7913,1.8179,87900],["1984-07-06",1.8002,1.8091,1.7825,1.7913,112200],["1984-07-09",1.7825,1.88,1.7825,1.88,159600],["1984-07-10",1.8711,1.8977,1.8445,1.8711,237600],["1984-07-11",1.8623,1.8711,1.8445,1.8534,354300],["1984-07-12",1.8534,1.8534,1.8002,1.8268,106200],["1984-07-13",1.8268,1.8445,1.8091,1.8445,125400],["1984-07-16",1.8357,1.8445,1.8179,1.8357,63000],["1984-07-17",1.8534,1.9243,1.8445,1.9155,283500],["1984-07-18",1.9155,1.9332,1.8623,1.8623,225000],["1984-07-19",1.8623,1.8623,1.7647,1.7825,287400],["1984-07-20",1.7825,1.8268,1.7559,1.7647,327900],["1984-07-23",1.7559,1.7736,1.7381,1.7647,260400],["1984-07-24",1.7559,1.7559,1.7115,1.747,647700],["1984-07-25",1.7293,1.7647,1.7293,1.7559,726300],["1984-07-26",1.7559,1.8179,1.7559,1.8179,90000],["1984-07-27",1.8268,1.9421,1.8179,1.9421,325800],["1984-07-30",1.8977,1.9155,1.8711,1.88,153300],["1984-07-31",1.88,1.8889,1.8623,1.88,151200],["1984-08-01",1.8445,1.9332,1.8179,1.9066,428100],["1984-08-02",1.8977,1.9332,1.88,1.9332,1133400],["1984-08-03",1.9509,2.0042,1.9421,1.9776,1203000],["1984-08-06",2.0219,2.0308,1.9776,1.9953,896100],["1984-08-07",1.9953,2.013,1.9776,1.9864,264300],["1984-08-08",1.9864,2.013,1.9776,1.9776,267000],["1984-08-09",1.9953,2.0396,1.9776,2.0396,1067400],["1984-08-10",2.1283,2.146,2.0574,2.0928,783000],["1984-08-13",2.0928,2.0928,2.0574,2.0751,80100],["1984-08-14",2.084,2.084,2.0219,2.0485,211800],["1984-08-15",2.0396,2.0396,1.951,1.9687,151500],["1984-08-16",1.9509,2.0396,1.9421,2.013,372900],["1984-08-17",2.0219,2.0308,2.013,2.0219,173700],["1984-08-20",2.0219,2.0219,1.9953,2.0219,170700],["1984-08-21",2.0042,2.0662,1.9864,2.0574,668700],["1984-08-22",2.0751,2.0751,2.0219,2.0662,356100],["1984-08-23",2.0662,2.084,2.0485,2.0662,328200],["1984-08-24",2.0574,2.0662,2.0219,2.0485,141900],["1984-08-27",2.0485,2.0485,1.9953,2.0308,141300],["1984-08-28",2.0308,2.0574,2.0219,2.0308,166500],["1984-08-29",2.0396,2.0396,2.013,2.0219,258600],["1984-08-30",2.0042,2.0042,1.9776,1.9864,118500],["1984-08-31",1.9509,1.9687,1.9243,1.9509,140700],["1984-09-04",1.9687,1.9687,1.9243,1.9421,1391700],["1984-09-05",1.9421,1.9509,1.9155,1.9332,203400],["1984-09-06",1.9332,1.9687,1.9243,1.9687,499200],["1984-09-07",1.9687,1.9953,1.9687,1.9776,1620900],["1984-09-10",1.966,2.0022,1.966,1.9931,840900],["1984-09-11",2.12,2.12,2.0566,2.1019,776700],["1984-09-12",2.0928,2.12,2.0747,2.1109,286800],["1984-09-13",2.12,2.2468,2.12,2.2377,938400],["1984-09-14",2.283,2.3012,2.2649,2.283,564300],["1984-09-17",2.2649,2.3193,2.2468,2.3193,365100],["1984-09-18",2.3193,2.3193,2.274,2.2921,117000],["1984-09-19",2.2468,2.274,2.2287,2.2468,407100],["1984-09-20",2.2468,2.3736,2.2468,2.3374,398400],["1984-09-21",2.3555,2.3646,2.2921,2.3012,612300],["1984-09-24",2.3012,2.3102,2.2015,2.2377,105300],["1984-09-25",2.2106,2.2377,2.1924,2.2287,155700],["1984-09-26",2.2468,2.2468,2.2015,2.2106,299100],["1984-09-27",2.2287,2.2559,2.2287,2.2559,408600],["1984-09-28",2.2649,2.2649,2.1924,2.2106,194100],["1984-10-01",2.1562,2.1562,2.12,2.12,724200],["1984-10-02",2.12,2.129,2.0837,2.12,408300],["1984-10-03",2.1019,2.1019,2.0022,2.0384,489000],["1984-10-04",2.0294,2.0566,2.0294,2.0384,168600],["1984-10-05",2.0475,2.0475,2.0294,2.0294,584400],["1984-10-08",2.0294,2.0294,1.975,2.0294,169200],["1984-10-09",2.0294,2.0475,2.0203,2.0294,648000],["1984-10-10",2.0203,2.0475,2.0022,2.0384,358500],["1984-10-11",2.0566,2.12,2.0566,2.1019,1082700],["1984-10-12",2.12,2.1743,2.12,2.1562,984000],["1984-10-15",2.1381,2.1924,2.129,2.1653,966600],["1984-10-16",2.1653,2.1743,2.1562,2.1743,553500],["1984-10-17",2.1562,2.1925,2.1381,2.1562,187800],["1984-10-18",2.1562,2.2377,2.1562,2.2377,1123500],["1984-10-19",2.2649,2.274,2.1834,2.2106,1036500],["1984-10-22",2.2196,2.2287,2.2015,2.2015,332700],["1984-10-23",2.2196,2.2468,2.1834,2.2015,261300],["1984-10-24",2.2287,2.2287,2.1834,2.1925,40800],["1984-10-25",2.1924,2.2015,2.1562,2.1743,177300],["1984-10-26",2.1562,2.1743,2.1472,2.1562,122100],["1984-10-29",2.1653,2.1834,2.1562,2.1653,37800],["1984-10-30",2.1743,2.2196,2.1653,2.2015,1027800],["1984-10-31",2.1924,2.2015,2.1743,2.1743,309900],["1984-11-01",2.1924,2.2196,2.1924,2.2196,1022100],["1984-11-02",2.2106,2.274,2.2106,2.2468,241800],["1984-11-05",2.2468,2.3012,2.2468,2.2921,79800],["1984-11-06",2.3012,2.3283,2.2921,2.3193,421800],["1984-11-07",2.3102,2.3193,2.283,2.3193,310200],["1984-11-08",2.3102,2.3102,2.283,2.3102,267600],["1984-11-09",2.3102,2.3102,2.2921,2.2921,199800],["1984-11-12",2.3102,2.3102,2.2377,2.2649,53700],["1984-11-13",2.283,2.283,2.1924,2.2287,94200],["1984-11-14",2.2468,2.283,2.2468,2.283,271800],["1984-11-15",2.3012,2.3555,2.3012,2.3193,737400],["1984-11-16",2.3193,2.3374,2.2921,2.2921,294300],["1984-11-19",2.283,2.283,2.2559,2.2649,76800],["1984-11-20",2.274,2.283,2.2559,2.283,290700],["1984-11-21",2.2649,2.3012,2.2468,2.283,282300],["1984-11-23",2.283,2.3555,2.283,2.3555,240300],["1984-11-26",2.3465,2.3465,2.3102,2.3283,191700],["1984-11-27",2.3283,2.3555,2.3193,2.3555,308700],["1984-11-28",2.3736,2.3918,2.3555,2.3918,205200],["1984-11-29",2.3736,2.3827,2.3646,2.3736,582900],["1984-11-30",2.3646,2.3646,2.283,2.3283,906300],["1984-12-03",2.3102,2.3736,2.3012,2.3555,397200],["1984-12-04",2.3465,2.4642,2.3374,2.4371,1001100],["1984-12-05",2.4461,2.4552,2.3918,2.3918,1670700],["1984-12-06",2.3918,2.4371,2.3918,2.4099,1269600],["1984-12-07",2.4099,2.4461,2.4099,2.428,249300],["1984-12-10",2.4439,2.4808,2.4254,2.4439,976500],["1984-12-11",2.4623,2.4715,2.4346,2.4346,1806900],["1984-12-12",2.4346,2.4715,2.4254,2.4623,1794300],["1984-12-13",2.4531,2.4715,2.4346,2.4439,2069700],["1984-12-14",2.4439,2.5084,2.4346,2.4808,1721700],["1984-12-17",2.4715,2.5269,2.3885,2.5269,377700],["1984-12-18",2.5638,2.6468,2.5545,2.5822,949500],["1984-12-19",2.5822,2.6099,2.573,2.5822,533100],["1984-12-20",2.573,2.6006,2.4992,2.4992,743400],["1984-12-21",2.4992,2.5176,2.4439,2.4439,215700],["1984-12-24",2.4623,2.5361,2.4623,2.5176,65700],["1984-12-26",2.5361,2.5361,2.5176,2.5176,77400],["1984-12-27",2.5269,2.5822,2.5084,2.573,650700],["1984-12-28",2.573,2.5822,2.5545,2.5638,473100],["1984-12-31",2.5269,2.5453,2.4531,2.5453,321300],["1985-01-02",2.5269,2.5361,2.4808,2.5361,162900],["1985-01-03",2.5269,2.5361,2.5084,2.5361,87300],["1985-01-04",2.5176,2.5361,2.4715,2.4715,495300],["1985-01-07",2.49,2.4992,2.4439,2.4992,301500],["1985-01-08",2.49,2.5176,2.49,2.5084,337800],["1985-01-09",2.5269,2.5269,2.4992,2.5084,395700],["1985-01-10",2.5176,2.6099,2.5084,2.5914,698700],["1985-01-11",2.5914,2.5914,2.5545,2.573,470700],["1985-01-14",2.5822,2.6283,2.5453,2.6099,465300],["1985-01-15",2.6744,2.6929,2.6375,2.6744,1166400],["1985-01-16",2.6929,2.7851,2.6929,2.7298,986700],["1985-01-17",2.739,2.7851,2.7113,2.7666,388200],["1985-01-18",2.7851,2.7851,2.6744,2.7021,551400],["1985-01-21",2.7113,2.7666,2.7021,2.7574,504300],["1985-01-22",2.7482,2.7759,2.739,2.7666,1063200],["1985-01-23",2.7666,2.8589,2.7482,2.8404,1024800],["1985-01-24",2.8404,2.8773,2.7851,2.7943,1039200],["1985-01-25",2.8589,2.8773,2.822,2.822,893400],["1985-01-28",2.8312,2.8312,2.7482,2.7759,230400],["1985-01-29",2.7759,2.8035,2.7298,2.8035,180900],["1985-01-30",2.8312,2.8312,2.7759,2.7759,489000],["1985-01-31",2.7482,2.7666,2.7298,2.7666,213300],["1985-02-01",2.7482,2.7943,2.7482,2.7851,316800],["1985-02-04",2.7851,2.8865,2.7851,2.8865,304200],["1985-02-05",2.8865,2.9419,2.8865,2.9234,334800],["1985-02-06",2.9511,3.0802,2.9511,2.9788,1901100],["1985-02-07",2.9787,3.0249,2.9695,2.9972,540000],["1985-02-08",3.0156,3.0617,2.9972,3.0525,598200],["1985-02-11",3.0525,3.0525,2.9972,3.0156,543300],["1985-02-12",3.0156,3.0156,2.9788,2.9788,305400],["1985-02-13",2.9787,3.071,2.9787,3.0249,1089600],["1985-02-14",3.0617,3.1724,3.0617,3.1171,697200],["1985-02-15",3.1079,3.1355,3.0433,3.071,229500],["1985-02-19",3.0802,3.0802,3.0341,3.0433,158400],["1985-02-20",2.988,2.9972,2.9234,2.9419,919500],["1985-02-21",2.9419,2.9603,2.8312,2.8589,1057500],["1985-02-22",2.8496,2.8681,2.8035,2.822,375300],["1985-02-25",2.8035,2.8035,2.7021,2.7759,561600],["1985-02-26",2.7759,2.8404,2.7666,2.8312,522300],["1985-02-27",2.8496,2.9603,2.8312,2.9142,1265400],["1985-02-28",2.9142,2.9419,2.905,2.905,1411800],["1985-03-01",2.905,2.9695,2.905,2.9695,580200],["1985-03-04",2.9511,2.9603,2.9142,2.9234,1133100],["1985-03-05",2.9142,2.9326,2.9142,2.9234,291300],["1985-03-06",2.9326,2.9326,2.8773,2.8865,234300],["1985-03-07",2.8681,2.8958,2.8589,2.8773,1189800],["1985-03-08",2.8865,2.9142,2.8589,2.8773,369300],["1985-03-11",2.8957,2.8957,2.8582,2.8582,621600],["1985-03-12",2.8394,2.8488,2.8113,2.8394,2201700],["1985-03-13",2.8488,2.8863,2.7926,2.8301,531000],["1985-03-14",2.8394,2.8769,2.8301,2.8676,1030800],["1985-03-15",2.8582,2.8769,2.8301,2.8301,1032900],["1985-03-18",2.8676,2.8676,2.8488,2.8582,90000],["1985-03-19",2.8488,2.8676,2.8301,2.8676,865200],["1985-03-20",2.8676,2.8769,2.8301,2.8488,369000],["1985-03-21",2.8394,2.8488,2.7926,2.8301,411600],["1985-03-22",2.8394,2.8394,2.802,2.8301,240600],["1985-03-25",2.8301,2.8676,2.8113,2.8207,231300],["1985-03-26",2.8301,2.8394,2.8113,2.8113,135300],["1985-03-27",2.7926,2.8113,2.7832,2.8113,298200],["1985-03-28",2.8113,2.8394,2.802,2.8301,3330000],["1985-03-29",2.8301,2.8394,2.8113,2.8113,849000],["1985-04-01",2.8207,2.8394,2.8113,2.8207,386400],["1985-04-02",2.8394,2.8676,2.8301,2.8488,1743900],["1985-04-03",2.8301,2.8301,2.7738,2.7926,322200],["1985-04-04",2.8113,2.8488,2.7926,2.8488,390900],["1985-04-08",2.8676,2.8863,2.8582,2.8582,293400],["1985-04-09",2.8488,2.8769,2.8488,2.8676,222600],["1985-04-10",2.8769,2.9332,2.8769,2.9238,366000],["1985-04-11",2.9425,2.9894,2.9425,2.9613,378300],["1985-04-12",2.9706,2.98,2.9425,2.9613,88500],["1985-04-15",2.98,3.0362,2.9706,3.0175,312600],["1985-04-16",3.0175,3.0175,2.9706,2.9988,308100],["1985-04-17",2.9988,3.055,2.9894,3.0456,298200],["1985-04-18",3.0644,3.0644,3.0175,3.0362,198000],["1985-04-19",3.0362,3.0456,3.0175,3.0362,253800],["1985-04-22",3.0175,3.0269,3.0081,3.0081,261900],["1985-04-23",2.9988,3.0456,2.9988,3.0456,2493600],["1985-04-24",3.055,3.0644,3.0269,3.0269,612300],["1985-04-25",3.0269,3.0362,3.0081,3.0175,342900],["1985-04-26",3.0175,3.0269,3.0081,3.0175,173100],["1985-04-29",2.9988,2.9988,2.9332,2.9425,140700],["1985-04-30",2.9613,2.9706,2.8394,2.8394,647700],["1985-05-01",2.8769,2.8863,2.8676,2.8769,978300],["1985-05-02",2.8769,2.8863,2.8582,2.8676,720300],["1985-05-03",2.8769,2.9238,2.8769,2.8863,607800],["1985-05-06",2.8863,2.905,2.8769,2.8957,219600],["1985-05-07",2.8957,2.9613,2.8957,2.9613,778500],["1985-05-08",2.9519,2.9894,2.9425,2.9706,1035300],["1985-05-09",2.9706,3.0644,2.9613,3.0644,679500],["1985-05-10",3.1487,3.1487,3.1112,3.1393,1201800],["1985-05-13",3.1393,3.1393,3.1112,3.1112,120300],["1985-05-14",3.1206,3.1487,3.0737,3.0925,612900],["1985-05-15",3.1112,3.1862,3.1018,3.1674,1057500],["1985-05-16",3.1581,3.1955,3.1581,3.1862,1316400],["1985-05-17",3.1487,3.1955,3.1487,3.1955,1755000],["1985-05-20",3.233,3.2611,3.1955,3.2143,949800],["1985-05-21",3.2049,3.233,3.1768,3.233,1710300],["1985-05-22",3.2237,3.233,3.1487,3.1768,894000],["1985-05-23",3.1768,3.1768,3.0362,3.0831,1218900],["1985-05-24",3.0831,3.1206,3.0831,3.1112,2248800],["1985-05-28",3.1393,3.1674,3.1018,3.1206,510900],["1985-05-29",3.1112,3.1112,3.0269,3.055,742800],["1985-05-30",3.055,3.0644,3.0175,3.055,567300],["1985-05-31",3.055,3.1018,3.0456,3.1018,636900],["1985-06-03",3.1299,3.1393,3.0925,3.1206,2117400],["1985-06-04",3.1112,3.1206,3.0925,3.1018,382800],["1985-06-05",3.1018,3.1018,3.0644,3.0925,351600],["1985-06-06",3.0737,3.1393,3.055,3.1112,1058400],["1985-06-07",3.1018,3.1018,3.0644,3.0925,600900],["1985-06-10",3.0826,3.0826,3.054,3.0826,1154700],["1985-06-11",3.0826,3.1016,3.0731,3.0921,139500],["1985-06-12",3.1016,3.1016,3.0826,3.0826,99600],["1985-06-13",3.0826,3.0921,3.0445,3.0445,433500],["1985-06-14",3.0445,3.054,3.0065,3.035,317700],["1985-06-17",3.016,3.035,3.016,3.0255,569400],["1985-06-18",3.035,3.0826,3.035,3.0826,718500],["1985-06-19",3.0826,3.0826,3.0445,3.0445,172800],["1985-06-20",3.035,3.0445,3.016,3.0255,235500],["1985-06-21",3.016,3.0445,3.0065,3.0445,328800],["1985-06-24",3.0255,3.054,3.016,3.054,455400],["1985-06-25",3.054,3.0731,3.0445,3.0731,273900],["1985-06-26",3.0731,3.0826,3.0635,3.0826,169500],["1985-06-27",3.0921,3.1301,3.0921,3.1206,328800],["1985-06-28",3.1016,3.1397,3.0921,3.1397,347700],["1985-07-01",3.1301,3.1301,3.1111,3.1111,407700],["1985-07-02",3.1111,3.1872,3.1111,3.1777,471600],["1985-07-03",3.1777,3.2063,3.1777,3.1967,406500],["1985-07-05",3.1967,3.2633,3.1967,3.2443,375000],["1985-07-08",3.2443,3.3109,3.2348,3.3014,435300],["1985-07-09",3.3014,3.3204,3.2919,3.3109,840900],["1985-07-10",3.3109,3.3204,3.2919,3.3109,443400],["1985-07-11",3.3204,3.387,3.3204,3.368,858000],["1985-07-12",3.3775,3.3775,3.3299,3.3299,572400],["1985-07-15",3.3109,3.3109,3.2538,3.2729,691500],["1985-07-16",3.2729,3.3204,3.2348,3.3204,671400],["1985-07-17",3.3395,3.349,3.2824,3.3299,573900],["1985-07-18",3.3204,3.3299,3.2919,3.2919,263100],["1985-07-19",3.2729,3.2729,3.1777,3.1967,267300],["1985-07-22",3.2063,3.2063,3.1587,3.1777,418200],["1985-07-23",3.1777,3.1967,3.1682,3.1872,204600],["1985-07-24",3.1777,3.1777,3.1206,3.1206,537600],["1985-07-25",3.1206,3.1206,3.054,3.054,710700],["1985-07-26",3.0635,3.1111,3.054,3.1111,1191600],["1985-07-29",3.1016,3.1111,3.0826,3.0921,1430400],["1985-07-30",3.0921,3.1016,3.0635,3.0826,352500],["1985-07-31",3.1016,3.1301,3.0826,3.1111,421200],["1985-08-01",3.1397,3.1682,3.0731,3.0921,475800],["1985-08-02",3.0921,3.0921,3.054,3.0731,821700],["1985-08-05",3.0731,3.0826,3.0445,3.0445,1197600],["1985-08-06",3.0635,3.0635,2.9874,2.9874,261000],["1985-08-07",2.9874,3.0065,2.9589,2.9684,863700],["1985-08-08",2.9874,3.035,2.9874,3.0255,419100],["1985-08-09",3.0445,3.0635,3.0255,3.035,1092300],["1985-08-12",3.0445,3.0445,3.0255,3.035,1300800],["1985-08-13",3.035,3.0445,3.035,3.035,183000],["1985-08-14",3.016,3.035,3.016,3.016,266700],["1985-08-15",3.0255,3.0445,3.0255,3.0255,706500],["1985-08-16",3.035,3.035,3.0255,3.0255,725400],["1985-08-19",3.0445,3.0635,3.0255,3.0255,1380000],["1985-08-20",3.0065,3.0255,2.9779,2.9969,517200],["1985-08-21",2.9969,3.016,2.9874,2.9874,228600],["1985-08-22",2.9969,3.0065,2.9684,2.9779,550500],["1985-08-23",2.9874,2.9969,2.9779,2.9779,777000],["1985-08-26",2.9874,3.035,2.9779,3.0255,1134600],["1985-08-27",3.035,3.0635,3.035,3.0635,205200],["1985-08-28",3.0731,3.0826,3.0635,3.0826,356700],["1985-08-29",3.0826,3.0826,3.0445,3.0635,176400],["1985-08-30",3.0635,3.0635,3.0445,3.0445,106200],["1985-09-03",3.0445,3.054,3.0255,3.035,398400],["1985-09-04",3.035,3.0445,2.9969,3.016,425100],["1985-09-05",3.0255,3.035,3.016,3.016,1046700],["1985-09-06",3.016,3.0255,2.9779,3.0255,4860000],["1985-09-09",3.0154,3.0348,2.9961,3.0154,210900],["1985-09-10",3.0154,3.0444,3.0154,3.0444,239400],["1985-09-11",3.0444,3.0444,2.9961,2.9961,394500],["1985-09-12",2.9961,2.9961,2.8705,2.8995,272400],["1985-09-13",2.8608,2.8995,2.7255,2.7931,756300],["1985-09-16",2.7835,2.7931,2.6868,2.7352,548100],["1985-09-17",2.7641,2.7835,2.7255,2.7835,779400],["1985-09-18",2.8028,2.8511,2.8028,2.8415,274800],["1985-09-19",2.8511,2.8608,2.7931,2.8221,373500],["1985-09-20",2.8221,2.8221,2.7835,2.7931,286200],["1985-09-23",2.8125,2.8221,2.7835,2.7931,214500],["1985-09-24",2.7931,2.7931,2.7062,2.7255,265500],["1985-09-25",2.7255,2.7255,2.6868,2.6965,1030800],["1985-09-26",2.6965,2.7062,2.6772,2.6772,782700],["1985-09-30",2.6868,2.6965,2.5709,2.5902,283500],["1985-10-01",2.5902,2.7158,2.5902,2.7158,1000800],["1985-10-02",2.7352,2.8028,2.7352,2.7545,797400],["1985-10-03",2.7641,2.7641,2.7448,2.7641,186000],["1985-10-04",2.7641,2.7738,2.7255,2.7738,206700],["1985-10-07",2.7738,2.8415,2.7545,2.8221,369300],["1985-10-08",2.8318,2.8801,2.8125,2.8705,296100],["1985-10-09",2.8705,2.9574,2.8705,2.9285,349200],["1985-10-10",2.9284,3.0154,2.9091,2.9478,320700],["1985-10-11",2.9574,2.9961,2.9574,2.9961,232200],["1985-10-14",2.9961,3.0058,2.9381,2.9961,283200],["1985-10-15",3.0058,3.0251,2.9671,3.0154,969900],["1985-10-16",3.0154,3.0444,3.0058,3.0444,208200],["1985-10-17",3.0251,3.0638,3.0251,3.0444,599700],["1985-10-18",3.0444,3.0444,2.9671,2.9671,106200],["1985-10-21",2.9574,2.9574,2.8898,2.8995,649800],["1985-10-22",2.8995,2.9285,2.8415,2.9188,683700],["1985-10-23",2.9188,2.9574,2.8995,2.9574,258900],["1985-10-24",2.9478,2.9864,2.9478,2.9864,177900],["1985-10-25",2.9864,3.0058,2.9285,2.9574,183000],["1985-10-28",2.9671,2.9961,2.9574,2.9671,210000],["1985-10-29",2.9864,3.0444,2.9671,3.0154,353700],["1985-10-30",3.0348,3.0444,3.0058,3.0154,366600],["1985-10-31",3.0154,3.0251,2.9961,3.0058,327300],["1985-11-01",3.0154,3.0348,2.9864,3.0348,467100],["1985-11-04",3.0348,3.0638,3.0348,3.0541,341400],["1985-11-05",3.0444,3.0638,3.0444,3.0638,231300],["1985-11-06",3.0541,3.1121,3.0444,3.0638,420000],["1985-11-07",3.0831,3.0831,3.0251,3.0444,417300],["1985-11-08",3.0541,3.0541,2.9768,3.0251,640800],["1985-11-11",3.0251,3.0638,2.9961,3.0638,377700],["1985-11-12",3.0831,3.1701,3.0734,3.1604,754200],["1985-11-13",3.1411,3.1701,3.1314,3.1507,555300],["1985-11-14",3.1507,3.1604,3.1217,3.1507,336000],["1985-11-15",3.1314,3.1314,3.0541,3.0831,332100],["1985-11-18",3.0928,3.1024,3.0638,3.1024,654900],["1985-11-19",3.1121,3.1411,3.1121,3.1314,390000],["1985-11-20",3.1314,3.1314,3.1121,3.1314,242400],["1985-11-21",3.1314,3.1894,3.1314,3.1701,1210200],["1985-11-22",3.1797,3.2281,3.1797,3.1991,910200],["1985-11-25",3.1991,3.2087,3.1507,3.1701,271200],["1985-11-26",3.1604,3.1797,3.1411,3.1507,535200],["1985-11-27",3.1411,3.2184,3.1411,3.1991,680700],["1985-11-29",3.2184,3.2281,3.1894,3.2087,173700],["1985-12-02",3.2184,3.2281,3.1797,3.1991,650700],["1985-12-03",3.2184,3.2377,3.1991,3.2281,1135500],["1985-12-04",3.2184,3.2667,3.2184,3.2571,1002600],["1985-12-05",3.2764,3.4214,3.2764,3.3924,1556100],["1985-12-06",3.3827,3.3827,3.3537,3.3827,809700],["1985-12-09",3.4509,3.4607,3.3725,3.4509,954000],["1985-12-10",3.4509,3.4901,3.4019,3.4803,836100],["1985-12-11",3.4803,3.5588,3.4803,3.5,484500],["1985-12-12",3.4803,3.5,3.4705,3.4803,255300],["1985-12-13",3.4705,3.5784,3.4705,3.5392,1144800],["1985-12-16",3.5686,3.6078,3.549,3.6078,919500],["1985-12-17",3.6274,3.6274,3.5882,3.598,603300],["1985-12-18",3.598,3.598,3.5588,3.5784,439500],["1985-12-19",3.5588,3.5588,3.5196,3.5294,311700],["1985-12-20",3.5196,3.5588,3.5,3.5392,727800],["1985-12-23",3.549,3.549,3.4901,3.4901,166500],["1985-12-24",3.4705,3.4803,3.3823,3.4313,309900],["1985-12-26",3.4215,3.4607,3.4215,3.4607,328200],["1985-12-27",3.4509,3.5294,3.4509,3.5294,703200],["1985-12-30",3.5392,3.6078,3.5196,3.6078,552000],["1985-12-31",3.598,3.6176,3.5588,3.5588,587700],["1986-01-02",3.5686,3.6176,3.5392,3.598,1145400],["1986-01-03",3.598,3.6568,3.598,3.6176,380100],["1986-01-06",3.6274,3.7254,3.5784,3.7058,277500],["1986-01-07",3.7058,3.8333,3.7058,3.8235,810900],["1986-01-08",3.8431,3.8431,3.6568,3.6862,682800],["1986-01-09",3.647,3.647,3.5,3.5392,784200],["1986-01-10",3.549,3.5882,3.5294,3.5392,236100],["1986-01-13",3.5588,3.5588,3.5294,3.549,190200],["1986-01-14",3.5588,3.5882,3.5588,3.5686,399000],["1986-01-15",3.5588,3.6078,3.5588,3.6078,503400],["1986-01-16",3.6078,3.6568,3.5882,3.6372,209700],["1986-01-17",3.6568,3.6666,3.6176,3.6372,138000],["1986-01-20",3.6176,3.6372,3.6078,3.6176,85500],["1986-01-21",3.6274,3.6274,3.4607,3.4705,686400],["1986-01-22",3.4803,3.4803,3.2941,3.2941,1581600],["1986-01-23",3.2156,3.2745,3.196,3.2647,1701300],["1986-01-24",3.2843,3.3333,3.2843,3.3333,634200],["1986-01-27",3.3333,3.3333,3.2647,3.3039,1017600],["1986-01-28",3.3137,3.4313,3.3039,3.4215,539700],["1986-01-29",3.4313,3.5294,3.4215,3.4803,798300],["1986-01-30",3.4705,3.5,3.4313,3.4411,1025100],["1986-01-31",3.4411,3.4901,3.4117,3.4705,966300],["1986-02-03",3.4803,3.5196,3.4607,3.5098,696600],["1986-02-04",3.5,3.5,3.3333,3.3725,1266600],["1986-02-05",3.3921,3.3921,3.2156,3.2647,1281000],["1986-02-06",3.2941,3.3333,3.2941,3.3235,495900],["1986-02-07",3.3137,3.3921,3.2549,3.3333,717900],["1986-02-10",3.3529,3.3921,3.3333,3.3627,204600],["1986-02-11",3.3627,3.4117,3.3529,3.3529,319200],["1986-02-12",3.3431,3.4019,3.3431,3.3921,364200],["1986-02-13",3.4019,3.4901,3.4019,3.4705,681900],["1986-02-14",3.4901,3.5294,3.4803,3.5098,321000],["1986-02-18",3.5098,3.5882,3.4509,3.5784,528600],["1986-02-19",3.5784,3.5784,3.5,3.5,803400],["1986-02-20",3.4901,3.549,3.4509,3.549,290400],["1986-02-21",3.549,3.5686,3.4509,3.4803,942600],["1986-02-24",3.4607,3.5098,3.4313,3.4803,603900],["1986-02-25",3.4901,3.5,3.4509,3.4607,630300],["1986-02-26",3.4607,3.5098,3.4607,3.4901,929400],["1986-02-27",3.549,3.7254,3.5392,3.7254,1902600],["1986-02-28",3.7941,3.7941,3.7058,3.7647,1302000],["1986-03-03",3.745,3.7647,3.6764,3.7058,587700],["1986-03-04",3.7254,3.7843,3.7058,3.7156,1091700],["1986-03-05",3.696,3.696,3.647,3.6764,1429800],["1986-03-06",3.7254,3.7254,3.6764,3.7254,653400],["1986-03-07",3.7647,3.8823,3.7647,3.8823,6297000],["1986-03-10",3.9737,3.9737,3.8744,3.9737,2479500],["1986-03-11",3.9737,4.1525,3.9737,4.1028,994500],["1986-03-12",4.1028,4.2519,4.0929,4.1724,573900],["1986-03-13",4.1128,4.1326,4.0333,4.0532,837900],["1986-03-14",4.073,4.1823,4.0432,4.1525,836400],["1986-03-17",4.1525,4.1525,4.073,4.083,521700],["1986-03-18",4.0532,4.0532,3.9737,4.0532,407400],["1986-03-19",4.073,4.1326,4.073,4.1028,230100],["1986-03-20",4.1128,4.1624,4.073,4.1624,530400],["1986-03-21",4.2121,4.2519,4.1724,4.1724,532500],["1986-03-24",4.1922,4.2419,4.1823,4.2221,785100],["1986-03-25",4.2121,4.2519,4.2022,4.232,379800],["1986-03-26",4.232,4.3512,4.232,4.3413,711300],["1986-03-27",4.3711,4.3909,4.3413,4.3909,544800],["1986-03-31",4.3711,4.3909,4.3214,4.3413,622500],["1986-04-01",4.3214,4.3214,4.1326,4.1624,577800],["1986-04-02",4.1128,4.1227,4.0333,4.0929,724200],["1986-04-03",4.0929,4.1624,4.083,4.0929,587700],["1986-04-04",4.1028,4.1326,4.0234,4.0333,459000],["1986-04-07",3.9936,4.0532,3.9836,4.0333,304200],["1986-04-08",4.0333,4.1128,4.0333,4.1128,479100],["1986-04-09",4.1326,4.1624,4.1028,4.1426,562200],["1986-04-10",4.1426,4.3313,4.1426,4.3115,987600],["1986-04-11",4.3313,4.381,4.2419,4.2817,1117500],["1986-04-14",4.2916,4.2916,4.2519,4.2817,540300],["1986-04-15",4.2717,4.2717,4.1922,4.2419,438300],["1986-04-16",4.2419,4.3115,4.2419,4.2916,369000],["1986-04-17",4.2717,4.3214,4.2717,4.2916,250500],["1986-04-18",4.3015,4.3214,4.2817,4.2916,101400],["1986-04-21",4.2817,4.381,4.2618,4.381,1303800],["1986-04-22",4.4108,4.4704,4.3413,4.3711,347100],["1986-04-23",4.3512,4.3711,4.3313,4.3413,180900],["1986-04-24",4.3313,4.3711,4.3015,4.3313,97800],["1986-04-25",4.3512,4.3711,4.3313,4.3611,159000],["1986-04-28",4.381,4.381,4.2618,4.3313,502800],["1986-04-29",4.3413,4.3512,4.2519,4.3214,182700],["1986-04-30",4.3015,4.3015,4.2121,4.232,280800],["1986-05-01",4.232,4.232,4.1823,4.1923,839700],["1986-05-02",4.1724,4.2022,4.1326,4.1823,501000],["1986-05-05",4.1823,4.232,4.1724,4.2121,875100],["1986-05-06",4.2121,4.2121,4.0929,4.1525,575700],["1986-05-07",4.083,4.0929,4.0134,4.073,697800],["1986-05-08",4.073,4.083,4.0631,4.073,199800],["1986-05-09",4.0532,4.1128,4.0134,4.0432,1140300],["1986-05-12",4.0333,4.0333,3.9936,3.9936,221100],["1986-05-13",4.0035,4.0035,3.9141,3.9141,453600],["1986-05-14",3.9141,3.9836,3.8843,3.9737,1222500],["1986-05-15",3.9836,3.9836,3.924,3.934,685800],["1986-05-16",3.924,3.9538,3.9141,3.9538,409800],["1986-05-19",3.9737,3.9936,3.924,3.9638,183300],["1986-05-20",3.9638,4.0532,3.9538,4.0532,890400],["1986-05-21",4.0432,4.0532,3.9836,3.9836,1026300],["1986-05-22",4.0035,4.1326,4.0035,4.0929,589800],["1986-05-23",4.0929,4.1525,4.073,4.1525,735000],["1986-05-27",4.1724,4.1922,4.1326,4.1724,218400],["1986-05-28",4.1823,4.232,4.1724,4.232,610500],["1986-05-29",4.2519,4.2519,4.1922,4.2519,173400],["1986-05-30",4.2519,4.2817,4.232,4.2419,353100],["1986-06-02",4.232,4.2419,4.1326,4.1624,171900],["1986-06-03",4.1426,4.1823,4.1028,4.1823,347100],["1986-06-04",4.2022,4.2121,4.1426,4.1724,143100],["1986-06-05",4.1724,4.1724,4.1326,4.1624,206100],["1986-06-06",4.1525,4.2419,4.1525,4.1724,2619300],["1986-06-09",4.0738,4.1643,4.0637,4.0738,3210000],["1986-06-10",4.0235,4.0738,4.0235,4.0436,5016000],["1986-06-11",4.0637,4.104,4.0537,4.0738,693300],["1986-06-12",4.0839,4.104,4.0537,4.0939,2109900],["1986-06-13",4.0939,4.1543,4.0939,4.114,200400],["1986-06-16",4.114,4.1342,4.0839,4.1342,245700],["1986-06-17",4.1342,4.1342,4.0738,4.0839,206100],["1986-06-18",4.0637,4.0839,4.0336,4.0537,236100],["1986-06-19",4.0336,4.0436,4.0235,4.0235,207900],["1986-06-20",4.0235,4.0436,4.0034,4.0436,620100],["1986-06-23",4.0637,4.0939,4.0034,4.0235,407700],["1986-06-24",4.0235,4.0939,3.9933,4.0637,387600],["1986-06-25",4.1241,4.1543,4.104,4.1543,432600],["1986-06-26",4.1442,4.1643,4.114,4.1342,225900],["1986-06-27",4.1543,4.1744,4.1442,4.1643,54000],["1986-06-30",4.1643,4.1643,4.104,4.1241,211800],["1986-07-01",4.1241,4.2046,4.1241,4.1342,569400],["1986-07-02",4.1442,4.1744,4.114,4.1744,253200],["1986-07-03",4.1845,4.1845,4.1442,4.1744,68400],["1986-07-07",4.1744,4.1744,4.0839,4.0939,594600],["1986-07-08",4.0235,4.0436,3.9632,3.9833,609900],["1986-07-09",3.9833,4.0034,3.9531,3.9833,436800],["1986-07-10",4.0034,4.0235,3.9028,3.9833,254700],["1986-07-11",3.943,3.9531,3.9129,3.933,421800],["1986-07-14",3.9129,3.9129,3.7519,3.762,665700],["1986-07-15",3.7821,3.7922,3.6815,3.7419,851400],["1986-07-16",3.7117,3.7519,3.7117,3.7318,274800],["1986-07-17",3.7117,3.7519,3.7117,3.7217,265800],["1986-07-18",3.7419,3.7419,3.6312,3.6614,672900],["1986-07-21",3.6413,3.6614,3.6312,3.6614,276000],["1986-07-22",3.6413,3.6513,3.6312,3.6513,188400],["1986-07-23",3.6513,3.6715,3.6513,3.6715,387300],["1986-07-24",3.6715,3.6715,3.6212,3.6212,152700],["1986-07-25",3.6212,3.6815,3.6212,3.6815,584400],["1986-07-28",3.6614,3.7519,3.6111,3.6413,243600],["1986-07-29",3.6111,3.6413,3.5407,3.5407,216900],["1986-07-30",3.5407,3.5809,3.5105,3.5105,528000],["1986-07-31",3.5105,3.5407,3.5005,3.5306,102600],["1986-08-01",3.5306,3.5608,3.5206,3.5306,336900],["1986-08-04",3.5306,3.5608,3.4904,3.5608,281100],["1986-08-05",3.6212,3.6715,3.6212,3.6212,1017900],["1986-08-06",3.6513,3.7821,3.6513,3.7821,475200],["1986-08-07",3.7419,3.762,3.7016,3.7419,203700],["1986-08-08",3.7217,3.772,3.7217,3.7217,381600],["1986-08-11",3.7419,3.7821,3.7016,3.762,322200],["1986-08-12",3.7821,3.7922,3.7016,3.7318,399000],["1986-08-13",3.7519,3.8022,3.7217,3.7922,1065300],["1986-08-14",3.7922,3.8022,3.7519,3.8022,418200],["1986-08-15",3.8123,3.8223,3.7922,3.8223,1053900],["1986-08-18",3.8223,3.8324,3.8123,3.8223,671700],["1986-08-19",3.8324,3.933,3.8022,3.8827,839100],["1986-08-20",3.8827,3.933,3.8726,3.9229,377100],["1986-08-21",3.9229,3.933,3.8827,3.9028,154200],["1986-08-22",3.8827,3.8927,3.8726,3.8927,418800],["1986-08-25",3.8827,3.8827,3.8223,3.8626,200700],["1986-08-26",3.8626,3.943,3.8626,3.9129,365700],["1986-08-27",3.9028,3.9229,3.8626,3.9129,270000],["1986-08-28",3.9229,3.9229,3.8927,3.9129,109800],["1986-08-29",3.9129,3.943,3.9028,3.9229,98700],["1986-09-02",3.9229,3.9229,3.8827,3.8827,615600],["1986-09-03",3.8827,3.8927,3.8726,3.8827,324600],["1986-09-04",3.8927,3.9229,3.8626,3.9229,353400],["1986-09-05",3.9531,3.9632,3.8022,3.8223,738000],["1986-09-08",3.8022,3.8123,3.6614,3.7217,1013100],["1986-09-09",3.7442,3.785,3.734,3.7442,240600],["1986-09-10",3.7442,3.7544,3.6932,3.7238,543000],["1986-09-11",3.7034,3.7034,3.6218,3.6218,602700],["1986-09-12",3.6422,3.6422,3.4585,3.4891,693300],["1986-09-15",3.5095,3.5708,3.4993,3.5606,4230000],["1986-09-16",3.5606,3.5912,3.5095,3.5912,612900],["1986-09-17",3.5912,3.6728,3.581,3.6218,368100],["1986-09-18",3.6218,3.6218,3.5708,3.581,283500],["1986-09-19",3.581,3.581,3.5197,3.5401,318300],["1986-09-22",3.5504,3.5912,3.4789,3.5912,379200],["1986-09-23",3.6116,3.6728,3.6014,3.6728,279000],["1986-09-24",3.6626,3.7136,3.6524,3.7034,271800],["1986-09-25",3.7034,3.734,3.6014,3.6218,532800],["1986-09-26",3.6116,3.6932,3.6014,3.6524,361800],["1986-09-29",3.632,3.6524,3.581,3.581,563100],["1986-09-30",3.581,3.581,3.5299,3.5401,378300],["1986-10-01",3.5401,3.5912,3.5299,3.5401,495600],["1986-10-02",3.5401,3.5401,3.5299,3.5299,241500],["1986-10-03",3.5708,3.5912,3.5197,3.5299,710700],["1986-10-06",3.5401,3.5504,3.5299,3.5504,234300],["1986-10-07",3.5606,3.581,3.5299,3.581,147300],["1986-10-08",3.6626,3.6626,3.5504,3.6626,270000],["1986-10-09",3.6626,3.6728,3.6014,3.6014,329400],["1986-10-10",3.6116,3.6116,3.5095,3.5606,550800],["1986-10-13",3.581,3.581,3.5299,3.5606,173100],["1986-10-14",3.5504,3.5606,3.5299,3.5401,226800],["1986-10-15",3.5503,3.6422,3.5401,3.6422,323700],["1986-10-16",3.6626,3.6626,3.6218,3.6422,258900],["1986-10-17",3.6218,3.6524,3.5708,3.6116,268800],["1986-10-20",3.6116,3.6116,3.5299,3.5299,219900],["1986-10-21",3.5401,3.5708,3.5299,3.5299,376800],["1986-10-22",3.5299,3.5401,3.5095,3.5095,241800],["1986-10-23",3.5197,3.5504,3.4687,3.5401,533700],["1986-10-24",3.5504,3.5606,3.5299,3.5401,225000],["1986-10-27",3.5401,3.5401,3.4687,3.5095,326400],["1986-10-28",3.5197,3.5299,3.4789,3.4789,170100],["1986-10-29",3.4993,3.5504,3.4789,3.5299,381900],["1986-10-30",3.5912,3.6116,3.5708,3.5912,713100],["1986-10-31",3.5912,3.5912,3.5606,3.581,177600],["1986-11-03",3.5606,3.6014,3.5504,3.5504,357000],["1986-11-04",3.6014,3.6422,3.5912,3.6422,284700],["1986-11-05",3.6218,3.6626,3.6218,3.6626,283800],["1986-11-06",3.6626,3.6626,3.6014,3.6116,227400],["1986-11-07",3.6218,3.6422,3.6014,3.6218,198900],["1986-11-10",3.6116,3.6218,3.6014,3.6218,117300],["1986-11-11",3.6218,3.6218,3.5912,3.5912,189600],["1986-11-12",3.5912,3.632,3.5197,3.632,402300],["1986-11-13",3.6218,3.6218,3.5095,3.5708,451800],["1986-11-14",3.5401,3.5606,3.5095,3.5606,261300],["1986-11-17",3.5401,3.5401,3.4891,3.5095,414600],["1986-11-18",3.5095,3.5095,3.4585,3.4993,588000],["1986-11-19",3.5095,3.5401,3.4891,3.5401,459600],["1986-11-20",3.5606,3.581,3.4789,3.5606,522600],["1986-11-21",3.5708,3.6422,3.5503,3.6422,344100],["1986-11-24",3.632,3.683,3.632,3.632,650400],["1986-11-25",3.6422,3.6626,3.6116,3.6524,318900],["1986-11-26",3.6524,3.6626,3.6218,3.6524,286500],["1986-11-28",3.6524,3.6524,3.6218,3.632,84000],["1986-12-01",3.6218,3.6932,3.5912,3.6932,200100],["1986-12-02",3.6932,3.836,3.6932,3.8258,869400],["1986-12-03",3.836,3.8768,3.8258,3.836,1077600],["1986-12-04",3.8462,3.8462,3.7952,3.8054,452400],["1986-12-05",3.8156,3.8156,3.734,3.7544,442200],["1986-12-08",3.7544,3.8258,3.7238,3.7952,911400],["1986-12-09",3.7559,3.818,3.7559,3.7559,1275900],["1986-12-10",3.7248,3.7973,3.7145,3.7869,292800],["1986-12-11",3.7869,3.7869,3.7145,3.7248,200700],["1986-12-12",3.7248,3.7248,3.6628,3.6731,249600],["1986-12-15",3.6524,3.6524,3.5179,3.6007,5100000],["1986-12-16",3.6214,3.6628,3.6214,3.6628,670200],["1986-12-17",3.6835,3.7042,3.6628,3.6731,480600],["1986-12-18",3.6835,3.7248,3.6835,3.6938,509400],["1986-12-19",3.6835,3.6938,3.6628,3.6731,883200],["1986-12-22",3.6628,3.6938,3.5903,3.6317,660300],["1986-12-23",3.6214,3.6628,3.58,3.6007,285900],["1986-12-24",3.58,3.6421,3.58,3.5903,236100],["1986-12-26",3.58,3.6007,3.58,3.6007,141300],["1986-12-29",3.58,3.6007,3.5696,3.5903,427200],["1986-12-30",3.58,3.611,3.58,3.6007,551100],["1986-12-31",3.5903,3.5903,3.4972,3.4972,1362300],["1987-01-02",3.4972,3.5489,3.4972,3.5489,248700],["1987-01-05",3.5696,3.6214,3.5489,3.6214,790800],["1987-01-06",3.6317,3.6835,3.611,3.6421,957600],["1987-01-07",3.6421,3.6938,3.6317,3.6835,592500],["1987-01-08",3.6835,3.7766,3.6835,3.7766,1139400],["1987-01-09",3.7869,3.7973,3.7559,3.7869,790200],["1987-01-12",3.7869,3.818,3.7869,3.8076,445500],["1987-01-13",3.8076,3.8076,3.7455,3.7973,771000],["1987-01-14",3.7973,3.8076,3.7662,3.7973,328200],["1987-01-15",3.7869,3.818,3.7869,3.818,583500],["1987-01-16",3.8387,3.8697,3.8283,3.8594,479700],["1987-01-19",3.849,3.9111,3.8283,3.8904,395400],["1987-01-20",3.8904,3.9421,3.88,3.9318,702000],["1987-01-21",3.9318,3.9318,3.9007,3.9318,323700],["1987-01-22",3.9318,3.9732,3.9318,3.9525,385500],["1987-01-23",3.9525,4.0146,3.9214,3.9525,615900],["1987-01-26",3.9318,3.9421,3.9214,3.9318,202500],["1987-01-27",3.9318,3.9835,3.9214,3.9835,750000],["1987-01-28",3.9939,3.9939,3.9318,3.9525,287100],["1987-01-29",3.9732,3.9732,3.9007,3.9111,613500],["1987-01-30",3.9214,3.9214,3.8697,3.88,612600],["1987-02-02",3.8904,3.8904,3.8594,3.8697,208800],["1987-02-03",3.8697,3.8697,3.8387,3.8594,482400],["1987-02-04",3.8697,3.9214,3.8594,3.9111,550200],["1987-02-05",3.9214,4.0456,3.9214,4.0456,522000],["1987-02-06",4.0559,4.0559,3.9939,4.0042,224400],["1987-02-09",4.0146,4.0146,3.9732,3.9835,178800],["1987-02-10",3.9732,3.9835,3.88,3.8904,342300],["1987-02-11",3.8904,3.9214,3.8904,3.9111,216600],["1987-02-12",3.9007,3.9318,3.8594,3.8904,390300],["1987-02-13",3.9111,3.9628,3.8904,3.9628,416100],["1987-02-17",3.9732,4.0146,3.9421,3.9628,273300],["1987-02-18",3.9835,4.0042,3.9111,3.9835,453000],["1987-02-19",4.0042,4.0973,4.0042,4.0973,687900],["1987-02-20",4.0766,4.0973,4.0456,4.0663,299100],["1987-02-23",4.0249,4.0249,3.818,3.849,1107300],["1987-02-24",3.8697,3.9007,3.8594,3.88,543000],["1987-02-25",3.88,3.88,3.8076,3.818,848700],["1987-02-26",3.8076,3.818,3.7559,3.7662,808500],["1987-02-27",3.7662,3.849,3.7662,3.849,748800],["1987-03-02",3.849,3.849,3.7869,3.7973,401700],["1987-03-03",3.7973,3.8387,3.7973,3.8387,502200],["1987-03-04",3.849,3.8697,3.818,3.8697,263400],["1987-03-05",3.88,3.9318,3.8697,3.9318,320700],["1987-03-06",3.9318,3.9525,3.9111,3.9214,721800],["1987-03-09",3.8946,3.8946,3.8316,3.8631,2527500],["1987-03-10",3.8421,3.8631,3.8211,3.8631,3390000],["1987-03-11",3.8631,3.8631,3.7791,3.8106,247800],["1987-03-12",3.8211,3.8211,3.7791,3.8211,258000],["1987-03-13",3.7896,3.8001,3.7581,3.7581,253800],["1987-03-16",3.7371,3.7476,3.6846,3.7161,384000],["1987-03-17",3.7161,3.7581,3.6951,3.7581,282000],["1987-03-18",3.8001,3.8001,3.6951,3.7476,291900],["1987-03-19",3.7161,3.7371,3.7056,3.7371,328800],["1987-03-20",3.7371,3.7476,3.6846,3.7266,395100],["1987-03-23",3.7371,3.7896,3.7161,3.7686,705600],["1987-03-24",3.7686,3.7896,3.7266,3.7476,385500],["1987-03-25",3.7686,3.8316,3.7686,3.8106,464400],["1987-03-26",3.8106,3.8106,3.7581,3.7896,537600],["1987-03-27",3.7896,3.8316,3.7791,3.7791,384600],["1987-03-30",3.6741,3.7161,3.6531,3.6741,834000],["1987-03-31",3.6846,3.6951,3.6636,3.6741,663600],["1987-04-01",3.6531,3.6846,3.6216,3.6846,985500],["1987-04-02",3.6951,3.7476,3.6951,3.7371,536100],["1987-04-03",3.7371,3.8316,3.7266,3.8106,349500],["1987-04-06",3.8211,3.8211,3.8001,3.8211,196200],["1987-04-07",3.8001,3.8106,3.7266,3.7266,248100],["1987-04-08",3.7266,3.8106,3.7266,3.7791,840300],["1987-04-09",3.7581,3.7581,3.7056,3.7266,166800],["1987-04-10",3.7161,3.7266,3.6951,3.6951,177300],["1987-04-13",3.7056,3.7161,3.4957,3.5271,405000],["1987-04-14",3.5062,3.5167,3.3802,3.4222,407100],["1987-04-15",3.4537,3.4747,3.4327,3.4537,328800],["1987-04-16",3.4852,3.4957,3.4642,3.4642,373800],["1987-04-20",3.4747,3.4852,3.4432,3.4537,218700],["1987-04-21",3.4432,3.5062,3.4327,3.5062,287400],["1987-04-22",3.5271,3.5271,3.4117,3.4117,273000],["1987-04-23",3.4222,3.4957,3.3697,3.4747,869400],["1987-04-24",3.4537,3.5376,3.4222,3.4642,1177200],["1987-04-27",3.4642,3.4642,3.4117,3.4537,695100],["1987-04-28",3.4642,3.5167,3.4537,3.4642,481500],["1987-04-29",3.4747,3.5481,3.4747,3.5167,541800],["1987-04-30",3.5271,3.5796,3.5167,3.5691,492000],["1987-05-01",3.5691,3.6636,3.5586,3.5901,921300],["1987-05-04",3.5796,3.6321,3.5796,3.6321,820500],["1987-05-05",3.6216,3.7476,3.6216,3.7476,609600],["1987-05-06",3.7476,3.7476,3.7161,3.7371,423600],["1987-05-07",3.7371,3.7371,3.7056,3.7161,478200],["1987-05-08",3.7266,3.7371,3.7056,3.7371,341100],["1987-05-11",3.7266,3.7686,3.7266,3.7266,315600],["1987-05-12",3.7371,3.7371,3.6531,3.6741,1170000],["1987-05-13",3.6636,3.7266,3.5901,3.5901,248100],["1987-05-14",3.6006,3.6111,3.5901,3.6006,496800],["1987-05-15",3.5901,3.6006,3.5481,3.5586,255600],["1987-05-18",3.5376,3.5376,3.4957,3.5167,446700],["1987-05-19",3.5167,3.5271,3.4327,3.4432,751200],["1987-05-20",3.4222,3.4957,3.3277,3.3277,840600],["1987-05-21",3.3592,3.4747,3.3592,3.4537,629100],["1987-05-22",3.4747,3.5271,3.4642,3.5062,741900],["1987-05-26",3.5271,3.6321,3.5271,3.6216,343500],["1987-05-27",3.6006,3.6006,3.5271,3.5271,187200],["1987-05-28",3.5271,3.5586,3.4957,3.5271,178200],["1987-05-29",3.5481,3.5796,3.5167,3.5271,320400],["1987-06-01",3.5271,3.5691,3.4957,3.5691,269100],["1987-06-02",3.5796,3.5796,3.5271,3.5481,986700],["1987-06-03",3.5376,3.6006,3.5376,3.6006,1314600],["1987-06-04",3.6006,3.6216,3.5796,3.6111,1091700],["1987-06-05",3.6111,3.7161,3.6006,3.6951,985500],["1987-06-08",3.6741,3.7896,3.6636,3.7791,1468200],["1987-06-09",3.7944,3.8158,3.7625,3.7944,343800],["1987-06-10",3.7944,3.8158,3.7411,3.7411,326700],["1987-06-11",3.7198,3.8158,3.7198,3.8158,263400],["1987-06-12",3.8158,3.8584,3.8158,3.8584,713400],["1987-06-15",3.869,3.9117,3.869,3.901,7290000],["1987-06-16",3.8904,3.9756,3.8904,3.965,1184700],["1987-06-17",3.965,3.9863,3.9437,3.9756,393900],["1987-06-18",3.9863,4.0076,3.9756,3.9863,652500],["1987-06-19",3.9969,4.0183,3.9543,3.965,733500],["1987-06-22",3.9756,3.9756,3.9223,3.933,286800],["1987-06-23",3.933,3.933,3.8264,3.8371,246900],["1987-06-24",3.8158,3.8158,3.7625,3.7838,354600],["1987-06-25",3.7731,3.7944,3.7305,3.7411,481500],["1987-06-26",3.7411,3.7411,3.7092,3.7305,183300],["1987-06-29",3.7305,3.7411,3.6559,3.6985,213300],["1987-06-30",3.6985,3.6985,3.5813,3.5813,564000],["1987-07-01",3.56,3.6239,3.5493,3.5706,447600],["1987-07-02",3.5813,3.6559,3.5813,3.6346,295500],["1987-07-06",3.6559,3.6879,3.6346,3.6665,748800],["1987-07-07",3.6665,3.6665,3.6452,3.6452,580200],["1987-07-08",3.6452,3.6452,3.5813,3.6132,332400],["1987-07-09",3.6026,3.6026,3.5599,3.5599,228300],["1987-07-10",3.5813,3.6132,3.5599,3.6026,90900],["1987-07-13",3.6026,3.6132,3.5706,3.5813,230100],["1987-07-14",3.5813,3.6026,3.5599,3.5919,1361100],["1987-07-15",3.5599,3.5813,3.528,3.5386,441900],["1987-07-16",3.56,3.56,3.4747,3.5493,237300],["1987-07-17",3.5493,3.5493,3.5067,3.5386,402300],["1987-07-20",3.5067,3.5173,3.4853,3.496,208500],["1987-07-21",3.496,3.5599,3.4534,3.464,322200],["1987-07-22",3.4747,3.4747,3.4214,3.4427,342600],["1987-07-23",3.4427,3.4534,3.3894,3.4214,595800],["1987-07-24",3.4107,3.464,3.4107,3.464,319200],["1987-07-27",3.464,3.464,3.4427,3.4427,268500],["1987-07-28",3.432,3.432,3.3681,3.3894,651300],["1987-07-29",3.3894,3.432,3.3681,3.432,490800],["1987-07-30",3.4214,3.4214,3.3681,3.4107,449400],["1987-07-31",3.3894,3.4107,3.3788,3.3894,505500],["1987-08-03",3.3788,3.3894,3.3361,3.3574,837900],["1987-08-04",3.3574,3.4107,3.3574,3.3788,411900],["1987-08-05",3.4001,3.4427,3.3788,3.4214,526800],["1987-08-06",3.4214,3.4214,3.3574,3.3681,1257600],["1987-08-07",3.3788,3.4001,3.3788,3.3894,328800],["1987-08-10",3.3788,3.5067,3.3681,3.496,2010000],["1987-08-11",3.5493,3.7518,3.5493,3.7518,3210000],["1987-08-12",3.7411,3.7838,3.6985,3.7411,1247100],["1987-08-13",3.7731,3.869,3.7731,3.8584,999600],["1987-08-14",3.8371,3.8477,3.7518,3.7625,813900],["1987-08-17",3.7625,3.8051,3.7625,3.8051,418500],["1987-08-18",3.8051,3.8051,3.7305,3.7518,629700],["1987-08-19",3.7305,3.7305,3.6346,3.6452,817800],["1987-08-20",3.6346,3.6452,3.5919,3.6452,463500],["1987-08-21",3.6559,3.6559,3.5386,3.5706,546600],["1987-08-24",3.5599,3.5706,3.5173,3.5173,241500],["1987-08-25",3.5386,3.6452,3.5386,3.5813,523500],["1987-08-26",3.5919,3.5919,3.5386,3.5386,610800],["1987-08-27",3.5599,3.5599,3.464,3.464,644400],["1987-08-28",3.4747,3.4747,3.4107,3.4214,940200],["1987-08-31",3.4214,3.4427,3.4107,3.4427,531000],["1987-09-01",3.432,3.4427,3.3894,3.4001,854400],["1987-09-02",3.4001,3.4107,3.3468,3.3681,703200],["1987-09-03",3.3788,3.3894,3.3255,3.3681,342900],["1987-09-04",3.3681,3.3894,3.2935,3.3148,321900],["1987-09-08",3.3041,3.3361,3.2828,3.3361,3660000],["1987-09-09",3.33,3.3409,3.3084,3.33,284100],["1987-09-10",3.33,3.3517,3.3084,3.3409,835800],["1987-09-11",3.3409,3.3517,3.3084,3.33,468000],["1987-09-14",3.3409,3.4494,3.3409,3.4494,529500],["1987-09-15",3.4711,3.4711,3.406,3.4168,3210000],["1987-09-16",3.3951,3.3951,3.3192,3.3409,597600],["1987-09-17",3.3517,3.3517,3.2975,3.2975,473700],["1987-09-18",3.2975,3.3192,3.265,3.2758,438300],["1987-09-21",3.2975,3.3084,3.2324,3.2433,462000],["1987-09-22",3.265,3.2975,3.2324,3.2867,661500],["1987-09-23",3.2867,3.2975,3.2541,3.2867,349200],["1987-09-24",3.265,3.2975,3.2433,3.2433,345000],["1987-09-25",3.2324,3.2867,3.1782,3.2107,471300],["1987-09-28",3.2541,3.2867,3.2324,3.2867,468900],["1987-09-29",3.2867,3.2867,3.2216,3.2324,299400],["1987-09-30",3.2324,3.3084,3.2216,3.3084,996600],["1987-10-01",3.3084,3.3734,3.3084,3.3409,953400],["1987-10-02",3.3409,3.3626,3.3192,3.3192,824100],["1987-10-05",3.3084,3.3084,3.265,3.2867,230700],["1987-10-06",3.2867,3.2867,3.1999,3.2107,276600],["1987-10-07",3.2216,3.2216,3.1673,3.2107,486300],["1987-10-08",3.2107,3.2107,3.1673,3.1673,277800],["1987-10-09",3.1782,3.1782,3.1456,3.1565,263100],["1987-10-12",3.1348,3.189,3.1348,3.189,271200],["1987-10-13",3.2107,3.2975,3.2107,3.2867,324300],["1987-10-14",3.265,3.265,3.1999,3.2216,334800],["1987-10-15",3.2216,3.2433,3.189,3.2433,545100],["1987-10-16",3.2324,3.265,3.0914,3.0914,716400],["1987-10-19",3.0914,3.0914,2.2345,2.2345,1687200],["1987-10-20",2.4297,2.6033,2.126,2.1911,1669200],["1987-10-21",2.4406,2.5924,2.4297,2.4297,701400],["1987-10-22",2.4297,2.484,2.3647,2.4406,1230000],["1987-10-23",2.3972,2.4514,2.3755,2.3864,642000],["1987-10-26",2.2996,2.3213,2.1694,2.1911,866100],["1987-10-27",2.2345,2.2996,2.1911,2.2236,539400],["1987-10-28",2.2236,2.2996,2.1911,2.2562,756900],["1987-10-29",2.2562,2.2996,2.2453,2.2453,617100],["1987-10-30",2.2779,2.343,2.2779,2.343,837000],["1987-11-02",2.343,2.4514,2.3213,2.4514,495300],["1987-11-03",2.4731,2.5165,2.343,2.3864,1133700],["1987-11-04",2.3864,2.4948,2.343,2.4623,241200],["1987-11-05",2.3647,2.5165,2.3538,2.4948,717900],["1987-11-06",2.4731,2.5382,2.4731,2.4731,418800],["1987-11-09",2.4731,2.5274,2.4514,2.4731,814500],["1987-11-10",2.4514,2.5057,2.4406,2.484,559800],["1987-11-11",2.5057,2.5382,2.4948,2.5382,370500],["1987-11-12",2.5599,2.6033,2.484,2.4948,863400],["1987-11-13",2.5165,2.5165,2.4514,2.4731,479400],["1987-11-16",2.484,2.484,2.4297,2.4514,224400],["1987-11-17",2.4297,2.4297,2.3755,2.4189,503100],["1987-11-18",2.4189,2.4297,2.3755,2.3755,343800],["1987-11-19",2.3864,2.3972,2.3538,2.3538,321000],["1987-11-20",2.3538,2.4406,2.3538,2.4189,507300],["1987-11-23",2.3972,2.4189,2.3864,2.3864,343200],["1987-11-24",2.3864,2.3972,2.343,2.3755,272700],["1987-11-25",2.3755,2.3755,2.3104,2.3104,830100],["1987-11-27",2.3104,2.3213,2.2996,2.3104,221100],["1987-11-30",2.2128,2.2345,2.1477,2.2345,649800],["1987-12-01",2.2236,2.267,2.2236,2.2236,275400],["1987-12-02",2.2453,2.2779,2.2128,2.267,373500],["1987-12-03",2.2562,2.2562,2.1477,2.1586,329700],["1987-12-04",2.1369,2.1586,2.0392,2.1043,549600],["1987-12-07",2.0826,2.1152,2.0501,2.0609,652800],["1987-12-08",2.0609,2.1152,2.0609,2.1043,6825300],["1987-12-09",2.0981,2.165,2.0869,2.1427,677700],["1987-12-10",2.1316,2.1539,2.1092,2.1316,497100],["1987-12-11",2.1092,2.1427,2.0981,2.1427,336900],["1987-12-14",2.1316,2.1427,2.0758,2.1427,522900],["1987-12-15",2.0646,2.0758,1.8079,1.8526,5734200],["1987-12-16",1.8972,1.953,1.8526,1.953,1605900],["1987-12-17",1.9865,1.9865,1.8749,1.9084,875100],["1987-12-18",1.9753,2.0534,1.886,2.0534,1286400],["1987-12-21",2.0423,2.0869,2.02,2.0534,783600],["1987-12-22",2.0534,2.0646,1.9976,2.0423,981600],["1987-12-23",2.0423,2.0758,1.9976,2.0758,645600],["1987-12-24",2.0646,2.0758,2.0311,2.0534,351900],["1987-12-28",2.0534,2.0534,2.02,2.0311,648000],["1987-12-29",2.0311,2.0869,2.0311,2.0423,573900],["1987-12-30",2.0646,2.0758,2.02,2.0311,859200],["1987-12-31",2.0088,2.0088,1.8972,1.9084,966600],["1988-01-04",1.8749,2.0534,1.8637,2.0534,871800],["1988-01-05",2.0646,2.0646,1.9084,1.9418,909000],["1988-01-06",1.9642,1.9865,1.9195,1.953,1200900],["1988-01-07",1.9642,1.9642,1.9307,1.9642,701700],["1988-01-08",1.9642,1.9642,1.8191,1.8191,619800],["1988-01-11",1.8414,1.9307,1.8079,1.9307,493800],["1988-01-12",1.9418,1.9418,1.8302,1.8749,2596800],["1988-01-13",1.8749,1.9418,1.8302,1.8637,667800],["1988-01-14",1.886,1.8972,1.8079,1.8302,875400],["1988-01-15",1.8749,1.8972,1.8414,1.8414,1612200],["1988-01-18",1.8302,1.8414,1.8079,1.8191,774000],["1988-01-19",1.8191,1.8749,1.7968,1.8302,448800],["1988-01-20",1.8414,1.8637,1.8302,1.8414,547200],["1988-01-21",1.8526,1.8637,1.8079,1.8302,559800],["1988-01-22",1.8302,1.8414,1.7856,1.7968,576000],["1988-01-25",1.8191,1.8526,1.8079,1.8526,408900],["1988-01-26",1.8302,1.8414,1.8079,1.8191,429600],["1988-01-27",1.8191,1.8637,1.8191,1.8414,711600],["1988-01-28",1.8526,1.8637,1.8302,1.8526,942600],["1988-01-29",1.8526,1.9195,1.7968,1.9195,1708200],["1988-02-01",1.9084,1.9084,1.8526,1.8637,1091700],["1988-02-02",1.8749,1.8749,1.8414,1.8526,882000],["1988-02-03",1.8637,1.8972,1.8526,1.8637,1443600],["1988-02-04",1.8749,1.9195,1.8749,1.9195,454500],["1988-02-05",1.9195,1.9976,1.9084,1.9976,921600],["1988-02-08",1.9753,1.9753,1.9418,1.953,1033800],["1988-02-09",1.9642,1.9642,1.9307,1.953,258900],["1988-02-10",1.953,1.9753,1.9307,1.9753,980700],["1988-02-11",1.9753,1.9976,1.953,1.9865,864300],["1988-02-12",1.9976,2.0311,1.9865,2.0311,546300],["1988-02-16",2.0758,2.1204,2.02,2.0981,1056600],["1988-02-17",2.1092,2.1092,2.0534,2.0646,487200],["1988-02-18",2.0534,2.0646,2.0311,2.0534,472800],["1988-02-19",2.0534,2.0758,2.02,2.0758,432300],["1988-02-22",2.0869,2.1427,2.0534,2.1092,1245600],["1988-02-23",2.0981,2.1204,2.0758,2.0869,1050900],["1988-02-24",2.0869,2.1316,2.0869,2.1316,2294400],["1988-02-25",2.1316,2.1762,2.1204,2.1427,2328600],["1988-02-26",2.165,2.1874,2.1539,2.1762,1952400],["1988-02-29",2.1762,2.232,2.165,2.232,1953000],["1988-03-01",2.232,2.2543,2.2208,2.2432,2120700],["1988-03-02",2.2543,2.2878,2.2432,2.2766,2132700],["1988-03-03",2.2543,2.2878,2.2432,2.2766,2072400],["1988-03-04",2.2543,2.2878,2.1874,2.1874,2847900],["1988-03-07",2.1762,2.232,2.1427,2.2208,2917800],["1988-03-08",2.2208,2.2655,2.2208,2.2543,29754300],["1988-03-09",2.2479,2.2594,2.202,2.202,614100],["1988-03-10",2.2135,2.225,2.1676,2.1791,635700],["1988-03-11",2.1791,2.225,2.1791,2.202,684000],["1988-03-14",2.1906,2.2364,2.1791,2.2364,499200],["1988-03-15",2.2479,2.2708,2.202,2.2135,2360700],["1988-03-16",2.1906,2.202,2.1676,2.202,405600],["1988-03-17",2.202,2.2364,2.202,2.225,563400],["1988-03-18",2.2364,2.2364,2.1676,2.1791,855600],["1988-03-21",2.1906,2.1906,2.1447,2.1676,483600],["1988-03-22",2.1791,2.202,2.1332,2.1561,703200],["1988-03-23",2.1561,2.1561,2.1332,2.1561,317100],["1988-03-24",2.1332,2.1676,2.0759,2.0873,1151700],["1988-03-25",2.0873,2.1676,2.0529,2.0644,459900],["1988-03-28",2.0529,2.1447,2.0185,2.0529,730500],["1988-03-29",2.0529,2.0873,2.0415,2.0415,526500],["1988-03-30",2.0529,2.0759,2.0185,2.0185,706800],["1988-03-31",2.0185,2.0185,1.9382,1.9612,1236600],["1988-04-04",1.9612,1.9841,1.9497,1.9726,565200],["1988-04-05",1.9841,2.0529,1.9841,2.0529,510300],["1988-04-06",2.0529,2.1561,2.0529,2.1447,1300500],["1988-04-07",2.1447,2.1561,2.1103,2.1447,575700],["1988-04-08",2.1447,2.1906,2.1103,2.1447,594600],["1988-04-11",2.1676,2.1791,2.1332,2.1791,543900],["1988-04-12",2.1561,2.1906,2.1447,2.1791,272100],["1988-04-13",2.1791,2.1791,2.1447,2.1791,432000],["1988-04-14",2.1561,2.1791,2.1103,2.1217,723900],["1988-04-15",2.1447,2.1447,2.1103,2.1217,642000],["1988-04-18",2.1561,2.1791,2.1447,2.1561,526800],["1988-04-19",2.1676,2.1906,2.1561,2.1676,475200],["1988-04-20",2.1791,2.1906,2.1332,2.1332,621600],["1988-04-21",2.1447,2.1676,2.1332,2.1447,683100],["1988-04-22",2.1561,2.1791,2.1447,2.1561,397800],["1988-04-25",2.202,2.2364,2.1906,2.202,629700],["1988-04-26",2.2135,2.2823,2.2135,2.2708,766500],["1988-04-27",2.2708,2.2938,2.2135,2.2708,657300],["1988-04-28",2.2708,2.2708,2.2479,2.2708,543000],["1988-04-29",2.2594,2.2708,2.2364,2.2594,632400],["1988-05-02",2.2594,2.2708,2.2479,2.2708,338400],["1988-05-03",2.2823,2.2938,2.2594,2.2708,538200],["1988-05-04",2.2708,2.2708,2.2364,2.2594,324300],["1988-05-05",2.2364,2.2479,2.202,2.225,450000],["1988-05-06",2.2364,2.2594,2.225,2.2479,354000],["1988-05-09",2.2479,2.2708,2.2364,2.2708,303900],["1988-05-10",2.2823,2.2938,2.2594,2.2823,285600],["1988-05-11",2.2938,2.2938,2.2708,2.2823,717300],["1988-05-12",2.2823,2.3282,2.2823,2.3282,465300],["1988-05-13",2.3396,2.3741,2.3282,2.3741,2145900],["1988-05-16",2.397,2.4314,2.397,2.4314,1815900],["1988-05-17",2.4658,2.4773,2.4085,2.4085,1538100],["1988-05-18",2.4199,2.4199,2.3167,2.3396,1359600],["1988-05-19",2.3396,2.3855,2.3282,2.3741,1649400],["1988-05-20",2.3855,2.4429,2.3855,2.4429,1203300],["1988-05-23",2.4658,2.4658,2.4085,2.4543,1207800],["1988-05-24",2.4658,2.5002,2.4429,2.4887,1686900],["1988-05-25",2.4887,2.5576,2.4887,2.5231,1975500],["1988-05-26",2.5346,2.5576,2.5231,2.5576,1466700],["1988-05-27",2.5576,2.5805,2.5346,2.569,1394400],["1988-05-31",2.569,2.6722,2.5002,2.6493,1886400],["1988-06-01",2.6493,2.7984,2.6378,2.764,2968200],["1988-06-02",2.7411,2.764,2.6952,2.7296,2278500],["1988-06-03",2.7296,2.7984,2.7296,2.7984,2134500],["1988-06-06",2.8213,2.9131,2.8099,2.8787,2798400],["1988-06-07",2.8787,2.959,2.8557,2.8787,3240000],["1988-06-08",2.8787,2.9246,2.8557,2.8902,22963500],["1988-06-09",2.8484,2.8484,2.7664,2.8015,1405500],["1988-06-10",2.7898,2.8601,2.7898,2.825,947100],["1988-06-13",2.825,2.8601,2.8133,2.825,433500],["1988-06-14",2.8484,2.8953,2.8484,2.8719,657300],["1988-06-15",2.8601,2.8719,2.825,2.8484,423000],["1988-06-16",2.7898,2.7898,2.6843,2.6843,836700],["1988-06-17",2.696,2.7781,2.696,2.7664,864900],["1988-06-20",2.7781,2.7781,2.7312,2.7781,479400],["1988-06-21",2.7898,2.8484,2.7898,2.8133,638100],["1988-06-22",2.8367,2.8953,2.8133,2.8719,877200],["1988-06-23",2.8601,2.8836,2.8015,2.8601,807900],["1988-06-24",2.8601,2.907,2.8601,2.8953,410700],["1988-06-27",2.8953,2.8953,2.825,2.825,309900],["1988-06-28",2.8133,2.8484,2.7898,2.8367,315600],["1988-06-29",2.8484,2.8601,2.7898,2.8133,439500],["1988-06-30",2.8015,2.8836,2.8015,2.8719,369900],["1988-07-01",2.8484,2.8601,2.7312,2.7312,844200],["1988-07-05",2.7546,2.8484,2.7546,2.8484,462600],["1988-07-06",2.825,2.8719,2.7664,2.7898,393000],["1988-07-07",2.8133,2.825,2.7898,2.8133,200700],["1988-07-08",2.8015,2.825,2.7781,2.7898,257100],["1988-07-11",2.8015,2.8133,2.7664,2.7898,301200],["1988-07-12",2.7781,2.7898,2.7195,2.7546,739800],["1988-07-13",2.7429,2.825,2.7429,2.8133,490200],["1988-07-14",2.8133,2.825,2.7898,2.825,315300],["1988-07-15",2.8367,2.8719,2.825,2.8719,1110300],["1988-07-18",2.8601,2.8719,2.8133,2.8133,1061400],["1988-07-19",2.825,2.825,2.7546,2.7546,388200],["1988-07-20",2.7781,2.7898,2.7546,2.7898,362700],["1988-07-21",2.7898,2.7898,2.7664,2.7781,303600],["1988-07-22",2.7664,2.7898,2.7664,2.7664,369300],["1988-07-25",2.7664,2.7781,2.7312,2.7781,247200],["1988-07-26",2.7546,2.7781,2.7546,2.7664,157500],["1988-07-27",2.7546,2.7898,2.7546,2.7664,242100],["1988-07-28",2.7546,2.8133,2.7429,2.8015,278700],["1988-07-29",2.8133,2.9539,2.8133,2.9422,901500],["1988-08-01",2.9422,3.0008,2.9305,2.9774,575700],["1988-08-02",2.9891,3.0477,2.9891,3.036,1028700],["1988-08-03",3.0243,3.0594,3.0125,3.0477,365400],["1988-08-04",3.0711,3.118,3.0594,3.0829,936900],["1988-08-05",3.0594,3.1415,3.0594,3.118,370800],["1988-08-08",3.1415,3.1649,3.118,3.1532,970200],["1988-08-09",3.1297,3.1297,3.0711,3.118,765300],["1988-08-10",3.0946,3.0946,2.9891,2.9891,586800],["1988-08-11",2.9891,3.0242,2.9774,3.0008,339300],["1988-08-12",3.0125,3.0125,2.9656,3.0008,175800],["1988-08-15",3.0008,3.0008,2.9305,2.9305,235200],["1988-08-16",2.8836,2.9774,2.8601,2.9422,1500900],["1988-08-17",2.9422,3.0477,2.9422,3.0125,824700],["1988-08-18",3.0008,3.036,2.9891,3.0125,322800],["1988-08-19",3.0125,3.0243,3.0125,3.0243,212100],["1988-08-22",3.0008,3.0243,2.9305,2.9539,651300],["1988-08-23",2.9422,2.9891,2.9422,2.9656,792900],["1988-08-24",2.9539,3.0008,2.9539,3.0008,200400],["1988-08-25",2.9891,3.0008,2.9774,2.9891,1857000],["1988-08-26",2.9656,2.9891,2.9656,2.9774,1708500],["1988-08-29",2.9774,3.0125,2.9774,2.9891,1691700],["1988-08-30",3.0008,3.0125,2.9774,2.9891,1690200],["1988-08-31",2.9656,3.0125,2.9656,3.0008,2054100],["1988-09-01",2.9891,3.0008,2.9422,2.9656,1851000],["1988-09-02",2.9891,3.0829,2.9774,3.0711,2145000],["1988-09-06",3.1063,3.118,3.0946,3.0946,2004300],["1988-09-07",3.1063,3.1532,3.1063,3.1297,2202900],["1988-09-08",3.1297,3.1297,3.0243,3.0477,13296900],["1988-09-09",3.041,3.041,3.0051,3.029,498000],["1988-09-12",3.029,3.053,3.0051,3.029,273000],["1988-09-13",3.029,3.041,3.0051,3.029,124500],["1988-09-14",3.053,3.0649,3.017,3.041,412500],["1988-09-15",3.053,3.053,3.041,3.053,240900],["1988-09-16",3.029,3.0649,3.029,3.0649,462600],["1988-09-19",3.041,3.1248,3.041,3.1009,472200],["1988-09-20",3.0769,3.1248,3.0769,3.1248,197700],["1988-09-21",3.1248,3.1847,3.1128,3.1727,385200],["1988-09-22",3.1727,3.1966,3.1009,3.1248,502200],["1988-09-23",3.1128,3.1128,3.0769,3.0769,269700],["1988-09-26",3.0889,3.0889,3.029,3.041,175500],["1988-09-27",3.053,3.053,3.029,3.053,355500],["1988-09-28",3.0051,3.053,3.0051,3.053,237300],["1988-09-29",3.053,3.053,2.9931,3.017,393600],["1988-09-30",3.017,3.0649,3.0051,3.0649,735000],["1988-10-03",3.041,3.0649,2.8734,2.9452,1554600],["1988-10-04",2.9572,2.9931,2.9572,2.9931,685200],["1988-10-05",2.9931,2.9931,2.9692,2.9931,908100],["1988-10-06",3.017,3.017,2.9572,2.9692,840000],["1988-10-07",3.0051,3.041,2.9931,3.029,718200],["1988-10-10",3.029,3.041,2.9931,3.017,176700],["1988-10-11",3.029,3.029,2.9692,3.0051,444300],["1988-10-12",2.9811,2.9811,2.9452,2.9572,649500],["1988-10-13",2.9332,2.9572,2.9213,2.9572,677100],["1988-10-14",2.9811,3.017,2.9811,2.9931,555000],["1988-10-17",2.9931,3.0051,2.9572,3.0051,340200],["1988-10-18",3.0051,3.029,2.9931,3.017,566100],["1988-10-19",3.029,3.029,2.9811,3.017,562200],["1988-10-20",3.017,3.2325,3.017,3.1128,638100],["1988-10-21",3.0889,3.1009,3.053,3.0769,498600],["1988-10-24",3.1009,3.1009,3.053,3.053,327600],["1988-10-25",3.0769,3.0769,3.053,3.053,290700],["1988-10-26",3.0649,3.1009,3.053,3.0889,805800],["1988-10-27",3.0889,3.1009,3.041,3.053,568800],["1988-10-28",3.053,3.0769,3.053,3.0649,362400],["1988-10-31",3.0649,3.0649,3.041,3.053,691200],["1988-11-01",3.041,3.0769,3.029,3.0769,347700],["1988-11-02",3.0889,3.1128,3.0769,3.1009,426900],["1988-11-03",3.1128,3.1368,3.1009,3.1128,280500],["1988-11-04",3.0889,3.1248,3.0889,3.1009,542400],["1988-11-07",3.0889,3.1009,3.053,3.053,306300],["1988-11-08",3.0769,3.1248,3.0649,3.1128,773100],["1988-11-09",3.1128,3.2325,3.1009,3.1487,642000],["1988-11-10",3.1368,3.1966,3.1368,3.1966,415500],["1988-11-11",3.1727,3.1727,3.1487,3.1487,375900],["1988-11-14",3.1368,3.1487,3.0889,3.1009,557400],["1988-11-15",3.1009,3.1368,3.1009,3.1009,310200],["1988-11-16",3.1128,3.1128,3.041,3.041,677700],["1988-11-17",3.029,3.0769,3.029,3.041,264900],["1988-11-18",3.0649,3.1487,3.0649,3.1368,329100],["1988-11-21",3.1368,3.1487,3.1128,3.1368,305100],["1988-11-22",3.1607,3.1727,3.1368,3.1487,261300],["1988-11-23",3.1368,3.1727,3.1368,3.1487,330600],["1988-11-25",3.1248,3.1368,3.1128,3.1248,120300],["1988-11-28",3.1128,3.1368,3.0649,3.1009,182100],["1988-11-29",3.1009,3.1607,3.0889,3.1368,244800],["1988-11-30",3.1487,3.2086,3.1368,3.1966,239400],["1988-12-01",3.1966,3.1966,3.1607,3.1847,239100],["1988-12-02",3.1727,3.2445,3.1727,3.2445,305400],["1988-12-05",3.2086,3.2086,3.0649,3.1128,1139100],["1988-12-06",3.1128,3.1607,3.1128,3.1487,605400],["1988-12-07",3.1607,3.1847,3.1487,3.1727,480900],["1988-12-08",3.1607,3.1966,3.1487,3.1847,499500],["1988-12-09",3.1778,3.2145,3.1778,3.2145,305400],["1988-12-12",3.2023,3.2023,3.1045,3.1045,417900],["1988-12-13",3.08,3.1045,3.0311,3.0434,472800],["1988-12-14",3.0678,3.08,3.0067,3.0311,338100],["1988-12-15",3.0434,3.0923,3.0311,3.0311,314400],["1988-12-16",3.0067,3.0067,2.9945,2.9945,3052800],["1988-12-19",2.9945,3.0067,2.97,2.9945,425400],["1988-12-20",3.0067,3.0067,2.9945,3.0067,354600],["1988-12-21",3.0067,3.0189,2.9945,3.0067,505500],["1988-12-22",2.9945,3.0556,2.9945,3.0189,598800],["1988-12-23",3.0189,3.0311,2.9945,3.0189,291600],["1988-12-27",2.9945,3.0556,2.9945,3.0434,500100],["1988-12-28",3.0189,3.0434,3.0067,3.0434,202500],["1988-12-29",3.0311,3.0434,3.0189,3.0311,275400],["1988-12-30",3.0067,3.0311,3.0067,3.0311,209400],["1989-01-03",3.0067,3.0311,2.9823,3.0067,459600],["1989-01-04",3.0189,3.0311,2.9945,3.0311,452100],["1989-01-05",3.0311,3.0311,2.9945,3.0067,413700],["1989-01-06",3.0189,3.0556,3.0189,3.0311,348000],["1989-01-09",3.0434,3.0678,3.0311,3.0434,585300],["1989-01-10",3.0434,3.0556,3.0434,3.0434,378000],["1989-01-11",3.0434,3.0923,3.0434,3.08,444900],["1989-01-12",3.08,3.1534,3.0678,3.1045,1650300],["1989-01-13",3.1167,3.1289,3.0923,3.1289,1219800],["1989-01-16",3.1289,3.1778,3.1289,3.1534,777900],["1989-01-17",3.1778,3.2145,3.1534,3.1656,804600],["1989-01-18",3.1411,3.1534,3.0311,3.1167,749700],["1989-01-19",3.1167,3.1289,3.0678,3.0678,2532000],["1989-01-20",3.0923,3.0923,3.0678,3.08,600600],["1989-01-23",3.08,3.08,3.0434,3.0434,448200],["1989-01-24",3.0434,3.1167,3.0434,3.1167,691800],["1989-01-25",3.1167,3.1289,3.0923,3.1167,661800],["1989-01-26",3.1045,3.2023,3.0923,3.1778,1036500],["1989-01-27",3.19,3.2756,3.1778,3.2389,1433400],["1989-01-30",3.2756,3.2756,3.2267,3.2267,474300],["1989-01-31",3.2145,3.2267,3.1411,3.1778,696300],["1989-02-01",3.1656,3.2267,3.1534,3.2023,720900],["1989-02-02",3.2023,3.2878,3.19,3.2512,904200],["1989-02-03",3.2389,3.2634,3.1778,3.2023,1056300],["1989-02-06",3.1778,3.19,3.1289,3.1656,870600],["1989-02-07",3.1411,3.2756,3.1411,3.2145,1726200],["1989-02-08",3.2389,3.2756,3.2023,3.2389,617100],["1989-02-09",3.19,3.2512,3.1167,3.1167,655500],["1989-02-10",3.1167,3.1656,3.0923,3.1289,789600],["1989-02-13",3.1411,3.1534,3.0923,3.1534,614700],["1989-02-14",3.1778,3.19,3.1289,3.1411,787800],["1989-02-15",3.1289,3.1411,3.1045,3.1167,575700],["1989-02-16",3.1411,3.1656,3.1289,3.1656,370500],["1989-02-17",3.19,3.19,3.1289,3.1656,370500],["1989-02-21",3.1778,3.19,3.1289,3.1289,432600],["1989-02-22",3.1289,3.1411,3.0434,3.0678,634800],["1989-02-23",3.0556,3.0556,3.0067,3.0434,1110900],["1989-02-24",3.0434,3.0434,2.9823,2.9945,429900],["1989-02-27",2.9945,3.0189,2.9823,3.0189,335100],["1989-02-28",3.0311,3.0556,3.0311,3.0556,419100],["1989-03-01",3.08,3.0923,2.9945,3.0189,735300],["1989-03-02",3.0311,3.0311,3.0067,3.0311,699300],["1989-03-03",3.0311,3.0311,2.9823,3.0067,555600],["1989-03-06",3.0311,3.0434,2.9945,3.0067,527700],["1989-03-07",3.0067,3.0556,2.9823,3.0556,2121000],["1989-03-08",3.0311,3.0556,3.0189,3.0556,580200],["1989-03-09",3.0486,3.0861,3.0236,3.0861,1854000],["1989-03-10",3.0861,3.0986,3.0486,3.0611,1415700],["1989-03-13",3.0736,3.0861,3.0486,3.0611,429900],["1989-03-14",3.0736,3.0986,3.0611,3.0986,947700],["1989-03-15",3.1111,3.1486,3.0861,3.1486,784800],["1989-03-16",3.1236,3.2735,3.1236,3.261,2035800],["1989-03-17",3.2235,3.4234,3.1111,3.3859,3410700],["1989-03-20",3.3734,3.3734,3.286,3.2985,1250100],["1989-03-21",3.311,3.336,3.2985,3.3235,708300],["1989-03-22",3.3235,3.336,3.311,3.3235,969300],["1989-03-23",3.336,3.336,3.2485,3.261,552600],["1989-03-27",3.261,3.2985,3.2485,3.2985,386400],["1989-03-28",3.286,3.361,3.286,3.336,711000],["1989-03-29",3.336,3.3734,3.3235,3.361,957300],["1989-03-30",3.3984,3.5484,3.3984,3.5359,3659700],["1989-03-31",3.5734,3.6233,3.5609,3.6108,2132400],["1989-04-03",3.6233,3.6233,3.5734,3.5983,1144200],["1989-04-04",3.5734,3.5734,3.4984,3.5109,876600],["1989-04-05",3.4984,3.5234,3.4734,3.4734,931500],["1989-04-06",3.4734,3.4734,3.4234,3.4359,662100],["1989-04-07",3.4359,3.4859,3.4234,3.4359,1083900],["1989-04-10",3.4609,3.4859,3.4609,3.4609,272100],["1989-04-11",3.4609,3.5484,3.4484,3.5359,730800],["1989-04-12",3.5359,3.5734,3.4859,3.4859,1099500],["1989-04-13",3.4984,3.4984,3.4109,3.4609,912600],["1989-04-14",3.4859,3.5234,3.4484,3.4859,942300],["1989-04-17",3.4734,3.4734,3.4109,3.4359,943800],["1989-04-18",3.4484,3.5234,3.4234,3.5109,963900],["1989-04-19",3.5109,3.5609,3.4984,3.5609,750300],["1989-04-20",3.5609,3.5858,3.4984,3.5484,456000],["1989-04-21",3.5234,3.5858,3.5109,3.5858,620400],["1989-04-24",3.5484,3.5858,3.5359,3.5858,399300],["1989-04-25",3.5983,3.6233,3.5858,3.6108,624600],["1989-04-26",3.6233,3.6358,3.5983,3.6233,391500],["1989-04-27",3.6358,3.6608,3.6108,3.6358,657900],["1989-04-28",3.6358,3.6358,3.5858,3.5983,489300],["1989-05-01",3.5983,3.6233,3.5858,3.6233,738000],["1989-05-02",3.6358,3.6483,3.5609,3.5734,372600],["1989-05-03",3.5359,3.5484,3.4484,3.5109,600900],["1989-05-04",3.4984,3.4984,3.4609,3.4734,389400],["1989-05-05",3.4859,3.5234,3.4234,3.4484,524700],["1989-05-08",3.4609,3.4609,3.4109,3.4484,365700],["1989-05-09",3.4484,3.4734,3.3984,3.4234,389100],["1989-05-10",3.4359,3.4484,3.4234,3.4359,287100],["1989-05-11",3.4234,3.4359,3.3485,3.361,967800],["1989-05-12",3.3984,3.4234,3.3734,3.3984,643500],["1989-05-15",3.3984,3.4109,3.361,3.3859,1425600],["1989-05-16",3.3984,3.4359,3.3859,3.4109,661800],["1989-05-17",3.4234,3.4359,3.3859,3.3984,461700],["1989-05-18",3.4109,3.4609,3.4109,3.4609,565500],["1989-05-19",3.4984,3.5734,3.4859,3.5609,1713900],["1989-05-22",3.5983,3.6358,3.5858,3.5983,972600],["1989-05-23",3.5609,3.5858,3.5234,3.5359,726900],["1989-05-24",3.5359,3.5484,3.4859,3.4984,567600],["1989-05-25",3.4984,3.5234,3.4734,3.4859,396900],["1989-05-26",3.4734,3.5109,3.4609,3.4984,578400],["1989-05-30",3.5109,3.5484,3.4859,3.5109,1029600],["1989-05-31",3.5234,3.5609,3.5109,3.5359,380100],["1989-06-01",3.5858,3.5858,3.5609,3.5858,436500],["1989-06-02",3.6233,3.7108,3.6233,3.6858,1535400],["1989-06-05",3.7233,3.7233,3.6108,3.6733,694500],["1989-06-06",3.6358,3.6608,3.5983,3.6233,824100],["1989-06-07",3.5983,3.6983,3.5983,3.6983,665400],["1989-06-08",3.7108,3.7108,3.6608,3.6858,709500],["1989-06-09",3.6659,3.7041,3.6659,3.6787,1104900],["1989-06-12",3.6787,3.6787,3.5768,3.6023,540600],["1989-06-13",3.5641,3.5768,3.5387,3.5387,400500],["1989-06-14",3.5514,3.5896,3.5514,3.5768,380400],["1989-06-15",3.6023,3.6023,3.5387,3.5387,600000],["1989-06-16",3.5005,3.5768,3.5005,3.5641,801600],["1989-06-19",3.5768,3.6278,3.5641,3.6278,526800],["1989-06-20",3.6532,3.6787,3.615,3.6787,478200],["1989-06-21",3.6787,3.6914,3.6023,3.6278,417600],["1989-06-22",3.6405,3.6532,3.5896,3.6532,279300],["1989-06-23",3.6914,3.7041,3.6532,3.7041,399000],["1989-06-26",3.6914,3.6914,3.6405,3.6659,344400],["1989-06-27",3.6914,3.7169,3.6659,3.7041,382800],["1989-06-28",3.6787,3.7423,3.6787,3.7041,967800],["1989-06-29",3.7296,3.7296,3.6405,3.6532,724500],["1989-06-30",3.6532,3.7423,3.5768,3.6532,643200],["1989-07-03",3.6787,3.6914,3.6532,3.6659,458700],["1989-07-05",3.6659,3.6659,3.6278,3.6532,546900],["1989-07-06",3.6787,3.7041,3.6659,3.6659,596100],["1989-07-07",3.6787,3.7423,3.6787,3.7169,669300],["1989-07-10",3.7296,3.7932,3.7169,3.7805,560100],["1989-07-11",3.8696,3.8696,3.8314,3.8314,896100],["1989-07-12",3.8314,3.8696,3.7932,3.8441,1026300],["1989-07-13",3.8187,3.8569,3.7932,3.8569,1443900],["1989-07-14",3.8569,3.8696,3.806,3.8441,1796100],["1989-07-17",3.8441,3.8569,3.806,3.8187,471900],["1989-07-18",3.7678,3.7678,3.7169,3.755,687600],["1989-07-19",3.7678,3.7932,3.755,3.7678,429000],["1989-07-20",3.7423,3.8314,3.7423,3.7423,1121100],["1989-07-21",3.7678,3.7805,3.7296,3.7678,228900],["1989-07-24",3.7805,3.806,3.7678,3.806,652200],["1989-07-25",3.8187,3.8442,3.7932,3.7932,309000],["1989-07-26",3.7932,3.8314,3.7932,3.8187,253800],["1989-07-27",3.8187,3.8696,3.8187,3.8696,371700],["1989-07-28",3.8569,3.9078,3.7805,3.8823,658800],["1989-07-31",3.8823,3.9714,3.8823,3.9587,660000],["1989-08-01",3.9714,4.0351,3.946,3.946,1289400],["1989-08-02",3.9587,3.9714,3.9333,3.9714,271200],["1989-08-03",3.9714,3.9714,3.946,3.9714,273600],["1989-08-04",3.946,3.9587,3.8823,3.8823,534000],["1989-08-07",3.9205,3.9969,3.8823,3.9842,733200],["1989-08-08",3.9714,3.9714,3.9205,3.946,577500],["1989-08-09",3.9205,3.946,3.9078,3.9078,165000],["1989-08-10",3.8951,3.946,3.8696,3.946,884700],["1989-08-11",3.946,3.9587,3.9205,3.9333,450300],["1989-08-14",3.9205,3.9587,3.9078,3.9078,368400],["1989-08-15",3.9078,3.946,3.8823,3.8951,731400],["1989-08-16",3.9078,3.9078,3.8696,3.8951,491400],["1989-08-17",3.8951,3.9205,3.8314,3.8441,463800],["1989-08-18",3.8314,3.8569,3.8187,3.8441,292200],["1989-08-21",3.8442,3.8442,3.755,3.7932,382800],["1989-08-22",3.7932,3.806,3.7678,3.7932,860100],["1989-08-23",3.7932,3.8187,3.7805,3.8187,488400],["1989-08-24",3.8314,3.8823,3.8187,3.8569,414000],["1989-08-25",3.8569,3.8823,3.7932,3.806,351000],["1989-08-28",3.8314,3.8441,3.7805,3.8441,180600],["1989-08-29",3.8441,3.8951,3.8314,3.8441,249300],["1989-08-30",3.8442,3.9078,3.8442,3.8951,309900],["1989-08-31",3.8823,3.8823,3.8441,3.8823,434400],["1989-09-01",3.8569,3.9205,3.8442,3.8951,414900],["1989-09-05",3.9205,3.9333,3.8823,3.8823,361500],["1989-09-06",3.8696,3.8696,3.7678,3.7678,542700],["1989-09-07",3.7678,3.8314,3.7678,3.8187,375600],["1989-09-08",3.806,3.8314,3.755,3.8314,764100],["1989-09-11",3.8112,3.8501,3.7853,3.8501,364200],["1989-09-12",3.8501,3.8631,3.8371,3.8501,398400],["1989-09-13",3.8631,3.8631,3.8112,3.8242,308700],["1989-09-14",3.8371,3.8371,3.7464,3.7853,483900],["1989-09-15",3.7723,3.7853,3.7334,3.7723,826200],["1989-09-18",3.7593,3.9149,3.7593,3.9149,452100],["1989-09-19",3.9149,3.9408,3.889,3.9149,431700],["1989-09-20",3.889,3.9927,3.8631,3.9668,649500],["1989-09-21",4.0316,4.1094,4.0316,4.0834,1390500],["1989-09-22",4.0705,4.0834,4.0316,4.0445,812400],["1989-09-25",3.9668,4.0316,3.9668,4.0316,389700],["1989-09-26",4.0186,4.0186,3.9797,3.9797,315900],["1989-09-27",3.9797,4.0186,3.9797,4.0056,234600],["1989-09-28",4.0186,4.1353,3.9668,4.1353,860400],["1989-09-29",4.1223,4.239,4.1223,4.239,1196700],["1989-10-02",4.2131,4.2649,4.1612,4.2519,878400],["1989-10-03",4.226,4.2519,4.2131,4.2519,423300],["1989-10-04",4.239,4.2519,4.1482,4.239,799500],["1989-10-05",4.2131,4.226,4.2001,4.2131,453900],["1989-10-06",4.2131,4.239,4.2131,4.239,479700],["1989-10-09",4.226,4.2649,4.1871,4.2649,322500],["1989-10-10",4.239,4.239,4.1742,4.2001,434400],["1989-10-11",4.2001,4.2131,4.1482,4.1742,466800],["1989-10-12",4.1742,4.1742,4.0705,4.0964,526800],["1989-10-13",4.0186,4.0186,3.6816,3.6816,1491600],["1989-10-16",3.6816,3.8631,3.6297,3.8242,1140000],["1989-10-17",3.8242,3.8242,3.7075,3.7334,668100],["1989-10-18",3.7464,3.7853,3.7075,3.7464,333000],["1989-10-19",3.7464,3.7723,3.7205,3.7464,507600],["1989-10-20",3.7205,3.7334,3.6297,3.7075,691800],["1989-10-23",3.6686,3.6816,3.6038,3.6297,723900],["1989-10-24",3.6297,3.6427,3.3704,3.5908,818700],["1989-10-25",3.5908,3.6297,3.5649,3.6038,209100],["1989-10-26",3.5908,3.5908,3.4871,3.513,721800],["1989-10-27",3.4871,3.526,3.3964,3.4871,554100],["1989-10-30",3.4612,3.5001,3.3834,3.3964,604800],["1989-10-31",3.4223,3.5001,3.4093,3.4871,1164300],["1989-11-01",3.4742,3.4871,3.4482,3.4742,151500],["1989-11-02",3.4482,3.4482,3.3964,3.4223,311700],["1989-11-03",3.4223,3.4482,3.4093,3.4223,375600],["1989-11-06",3.3704,3.3964,3.2408,3.2408,368400],["1989-11-07",3.2149,3.2538,3.2149,3.2279,9070200],["1989-11-08",3.2408,3.3445,3.2408,3.3316,4515000],["1989-11-09",3.3445,3.3834,3.3316,3.3704,1715400],["1989-11-10",3.3834,3.4093,3.3575,3.3704,2254800],["1989-11-13",3.3704,3.3964,3.3575,3.3575,801300],["1989-11-14",3.3834,3.4093,3.3186,3.3445,812700],["1989-11-15",3.3316,3.3575,3.3056,3.3186,915300],["1989-11-16",3.3445,3.3704,3.3445,3.3704,2247600],["1989-11-17",3.3704,3.4093,3.3445,3.3964,2165700],["1989-11-20",3.4093,3.4093,3.2667,3.2927,1137600],["1989-11-21",3.3056,3.3575,3.3056,3.3056,736200],["1989-11-22",3.3056,3.3575,3.2927,3.3445,1069500],["1989-11-24",3.3316,3.3964,3.3186,3.3575,2319900],["1989-11-27",3.3834,3.4093,3.3704,3.3964,2196600],["1989-11-28",3.4093,3.4093,3.3704,3.3834,1189500],["1989-11-29",3.3575,3.3575,3.3056,3.3316,6804900],["1989-11-30",3.3445,3.3445,3.2667,3.2927,1127100],["1989-12-01",3.2797,3.3575,3.2667,3.3186,2268300],["1989-12-04",3.3316,3.4223,3.3316,3.3964,2380200],["1989-12-05",3.3704,3.4093,3.3186,3.3186,667200],["1989-12-06",3.3186,3.3704,3.3186,3.3316,746100],["1989-12-07",3.3445,3.3575,3.3056,3.3186,442500],["1989-12-08",3.3316,3.3704,3.3316,3.3704,2162700],["1989-12-11",3.363,3.416,3.363,3.416,2323200],["1989-12-12",3.4028,3.4292,3.3763,3.4028,708000],["1989-12-13",3.4028,3.4425,3.3233,3.3366,9190200],["1989-12-14",3.3366,3.3498,3.3101,3.3366,3951900],["1989-12-15",3.3498,3.3498,3.2968,3.3101,938400],["1989-12-18",3.2836,3.2968,3.0188,3.0982,1252800],["1989-12-19",3.0585,3.0717,3.0188,3.0585,2007000],["1989-12-20",3.0585,3.1512,3.0453,3.1512,1774500],["1989-12-21",3.1512,3.1909,3.1247,3.1512,2544000],["1989-12-22",3.1379,3.1644,3.0717,3.1379,968400],["1989-12-26",3.1115,3.1512,3.085,3.1379,893700],["1989-12-27",3.1247,3.1512,3.0982,3.1247,1022100],["1989-12-28",3.1247,3.1909,3.1115,3.1777,1029000],["1989-12-29",3.1644,3.1777,3.1379,3.1644,1011300],["1990-01-02",3.1644,3.1909,3.1644,3.1777,1180500],["1990-01-03",3.2174,3.2836,3.1777,3.2836,1597200],["1990-01-04",3.2836,3.3101,3.2704,3.2968,1010100],["1990-01-05",3.3101,3.3101,3.2571,3.3101,936900],["1990-01-08",3.2968,3.3233,3.2704,3.3101,569400],["1990-01-09",3.2836,3.2968,3.1909,3.2041,655800],["1990-01-10",3.1909,3.2041,3.1777,3.1909,1230600],["1990-01-11",3.2041,3.2174,3.1512,3.1512,1338900],["1990-01-12",3.1247,3.2042,3.0717,3.1247,2210100],["1990-01-15",3.1247,3.1247,3.0982,3.1247,613800],["1990-01-16",3.0982,3.1247,3.085,3.1115,1009200],["1990-01-17",3.1115,3.1379,3.0585,3.0982,844500],["1990-01-18",3.0982,3.1247,3.0585,3.0717,702300],["1990-01-19",3.0585,3.0717,3.0188,3.0585,881700],["1990-01-22",3.0453,3.0585,2.9526,2.9658,846000],["1990-01-23",2.9791,2.9923,2.8599,2.8864,1272600],["1990-01-24",2.8864,2.9261,2.754,2.8996,1248000],["1990-01-25",2.8731,2.8996,2.8467,2.8731,1087800],["1990-01-26",2.8334,2.8467,2.6878,2.8069,4777800],["1990-01-29",2.7805,2.7937,2.7143,2.7407,1417800],["1990-01-30",2.6745,2.701,2.6481,2.6745,1292700],["1990-01-31",2.6745,2.7407,2.6481,2.7275,1134300],["1990-02-01",2.7275,2.7805,2.7275,2.754,1519200],["1990-02-02",2.7407,2.8069,2.7275,2.7672,1077900],["1990-02-05",2.754,2.7805,2.7407,2.754,604800],["1990-02-06",2.754,2.7672,2.7143,2.7407,711600],["1990-02-07",2.7143,2.7805,2.701,2.754,694500],["1990-02-08",2.7805,2.8069,2.754,2.754,893400],["1990-02-09",2.7805,2.7805,2.7275,2.7407,830700],["1990-02-12",2.754,2.7805,2.7407,2.754,1071300],["1990-02-13",2.754,2.7672,2.7275,2.7275,687000],["1990-02-14",2.7275,2.7937,2.701,2.7937,1067400],["1990-02-15",2.7672,2.8864,2.7407,2.8599,2999400],["1990-02-16",2.8731,2.9261,2.8334,2.8731,4536600],["1990-02-20",2.8069,2.8202,2.7805,2.7937,2715000],["1990-02-21",2.7275,2.7805,2.7143,2.7805,4536900],["1990-02-22",2.7805,2.7937,2.7143,2.7407,1777800],["1990-02-23",2.7143,2.7407,2.701,2.701,1215900],["1990-02-26",2.7143,2.7672,2.701,2.754,985200],["1990-02-27",2.754,2.754,2.6878,2.701,1374900],["1990-02-28",2.6745,2.754,2.6481,2.7143,1464300],["1990-03-01",2.7143,2.7407,2.701,2.701,1395300],["1990-03-02",2.7275,2.754,2.701,2.754,910500],["1990-03-05",2.754,2.8467,2.754,2.7937,1162800],["1990-03-06",2.8069,2.8202,2.7805,2.8202,1168500],["1990-03-07",2.8202,2.8467,2.8202,2.8334,2542800],["1990-03-08",2.8599,2.9129,2.8599,2.9129,2952000],["1990-03-09",2.9053,2.9324,2.8374,2.851,2984400],["1990-03-12",2.851,2.9324,2.8374,2.9188,2977200],["1990-03-13",2.9053,2.9324,2.8917,2.9188,2759700],["1990-03-14",2.9053,2.9188,2.8917,2.8917,2339700],["1990-03-15",2.8917,2.8917,2.8374,2.8374,3381300],["1990-03-16",2.851,2.851,2.7695,2.7831,1104600],["1990-03-19",2.7559,2.8238,2.7288,2.8102,860700],["1990-03-20",2.7831,2.7967,2.688,2.7288,2268900],["1990-03-21",2.6745,2.7152,2.6337,2.6745,2156400],["1990-03-22",2.6337,2.6473,2.6066,2.6202,1935300],["1990-03-23",2.6473,2.7423,2.6337,2.7288,2757900],["1990-03-26",2.7152,2.7559,2.6337,2.6473,1483800],["1990-03-27",2.6337,2.6473,2.6066,2.6337,1767900],["1990-03-28",2.6202,2.6473,2.6066,2.6202,1627200],["1990-03-29",2.593,2.6066,2.5523,2.5794,1602900],["1990-03-30",2.5523,2.5659,2.4708,2.5387,2167500],["1990-04-02",2.498,2.5659,2.4708,2.498,1743600],["1990-04-03",2.5116,2.593,2.498,2.5794,1313400],["1990-04-04",2.6066,2.6337,2.5251,2.5794,1348500],["1990-04-05",2.5659,2.5794,2.4844,2.498,1519800],["1990-04-06",2.498,2.5794,2.4708,2.4844,2200500],["1990-04-09",2.498,2.5387,2.4844,2.5251,2100300],["1990-04-10",2.5523,2.5523,2.5251,2.5251,1065300],["1990-04-11",2.5116,2.5387,2.4708,2.5387,2661900],["1990-04-12",2.5387,2.6745,2.5251,2.6609,3758400],["1990-04-16",2.688,2.7016,2.6202,2.6202,1863000],["1990-04-17",2.6202,2.6473,2.5659,2.6337,1216200],["1990-04-18",2.6609,2.6745,2.6066,2.6202,879900],["1990-04-19",2.6473,2.6473,2.5794,2.593,888000],["1990-04-20",2.593,2.593,2.5116,2.5251,1187700],["1990-04-23",2.5659,2.5794,2.5387,2.5794,1614900],["1990-04-24",2.593,2.6066,2.593,2.6066,958500],["1990-04-25",2.6066,2.6202,2.5794,2.6066,1428000],["1990-04-26",2.6066,2.6066,2.5387,2.5794,770700],["1990-04-27",2.593,2.6066,2.5523,2.5659,648000],["1990-04-30",2.5794,2.5794,2.498,2.5387,1017900],["1990-05-01",2.5387,2.5794,2.5251,2.5794,754200],["1990-05-02",2.5659,2.5794,2.5523,2.5523,771300],["1990-05-03",2.5794,2.593,2.5659,2.5794,818100],["1990-05-04",2.5794,2.7016,2.5659,2.7016,1502100],["1990-05-07",2.7016,2.7695,2.688,2.7559,1253400],["1990-05-08",2.7559,2.7559,2.7016,2.7423,635100],["1990-05-09",2.7288,2.7967,2.6609,2.688,890700],["1990-05-10",2.7152,2.7559,2.6745,2.7152,1267800],["1990-05-11",2.7423,2.7967,2.7152,2.7967,1133700],["1990-05-14",2.8238,2.9053,2.8238,2.8374,1546500],["1990-05-15",2.8374,2.946,2.8238,2.9188,1902000],["1990-05-16",2.8917,2.9053,2.8238,2.8781,1177800],["1990-05-17",2.9053,2.9188,2.851,2.8781,882900],["1990-05-18",2.9188,2.9324,2.9053,2.9053,97800],["1990-05-21",2.8781,2.946,2.8645,2.9188,833100],["1990-05-22",2.9188,2.9596,2.9188,2.9324,1283700],["1990-05-23",2.9324,2.946,2.9053,2.9324,682200],["1990-05-24",2.9324,2.946,2.9053,2.9324,637200],["1990-05-25",2.9188,2.946,2.9188,2.946,485700],["1990-05-29",2.9596,2.9867,2.946,2.9731,641100],["1990-05-30",2.9867,2.9867,2.946,2.9731,508800],["1990-05-31",2.9731,2.9867,2.9596,2.9731,522000],["1990-06-01",3.0003,3.041,2.9596,3.041,1617600],["1990-06-04",3.0546,3.0817,3.0003,3.0817,1354200],["1990-06-05",3.1089,3.1361,3.0953,3.1225,1629300],["1990-06-06",3.1361,3.1632,3.0817,3.1089,1200000],["1990-06-07",3.0953,3.1089,3.0682,3.0953,1105800],["1990-06-08",3.0682,3.0953,3.0546,3.0817,1878900],["1990-06-11",3.074,3.0879,3.0601,3.074,607500],["1990-06-12",3.074,3.0879,3.0044,3.0601,954900],["1990-06-13",3.074,3.074,2.9905,3.0044,714900],["1990-06-14",2.9766,2.9766,2.8931,2.9488,871200],["1990-06-15",2.8653,2.9349,2.8653,2.921,1313100],["1990-06-18",2.9349,2.9349,2.8653,2.8931,659100],["1990-06-19",2.8653,2.9349,2.8653,2.9349,679500],["1990-06-20",2.9349,2.9349,2.8375,2.8514,750300],["1990-06-21",2.8653,2.8792,2.7819,2.8653,1062300],["1990-06-22",2.8514,2.8792,2.7958,2.7958,610800],["1990-06-25",2.7958,2.8097,2.6984,2.7262,1102800],["1990-06-26",2.7401,2.7819,2.7262,2.754,827100],["1990-06-27",2.768,2.8375,2.754,2.8375,530400],["1990-06-28",2.8653,2.8653,2.7819,2.8653,392100],["1990-06-29",2.8653,2.8792,2.8236,2.8375,624300],["1990-07-02",2.8514,2.8653,2.8236,2.8375,534300],["1990-07-03",2.8653,2.8792,2.7958,2.8375,569100],["1990-07-05",2.8236,2.8514,2.7958,2.8514,469500],["1990-07-06",2.8514,2.8653,2.8097,2.8375,428700],["1990-07-09",2.8653,2.8653,2.7819,2.8375,495000],["1990-07-10",2.8236,2.8375,2.7262,2.754,567900],["1990-07-11",2.7819,2.8097,2.7401,2.768,766800],["1990-07-12",2.7262,2.7262,2.6567,2.7123,2295600],["1990-07-13",2.7123,2.768,2.7123,2.7401,668100],["1990-07-16",2.7401,2.7401,2.6706,2.6706,1011300],["1990-07-17",2.6706,2.7958,2.6706,2.7123,1523100],["1990-07-18",2.7401,2.7819,2.7262,2.754,730800],["1990-07-19",2.7819,2.7819,2.7401,2.754,424800],["1990-07-20",2.754,2.754,2.6706,2.6984,704700],["1990-07-23",2.6706,2.6845,2.6289,2.6428,783300],["1990-07-24",2.6428,2.6984,2.6289,2.6567,693600],["1990-07-25",2.6567,2.6845,2.6428,2.6845,427200],["1990-07-26",2.6845,2.6845,2.6428,2.6567,524100],["1990-07-27",2.6567,2.6567,2.601,2.615,497400],["1990-07-30",2.5732,2.601,2.5593,2.601,616200],["1990-07-31",2.5871,2.6289,2.5454,2.5593,1002000],["1990-08-01",2.5315,2.5315,2.3785,2.448,1738500],["1990-08-02",2.448,2.448,2.3507,2.3507,2193900],["1990-08-03",2.3646,2.3924,2.2533,2.295,1673400],["1990-08-06",2.2533,2.3924,2.2116,2.3785,1804800],["1990-08-07",2.448,2.5037,2.448,2.5037,2769000],["1990-08-08",2.5037,2.615,2.4759,2.615,1466400],["1990-08-09",2.6428,2.6567,2.601,2.6428,893100],["1990-08-10",2.615,2.6289,2.601,2.6289,1029600],["1990-08-13",2.601,2.6706,2.5732,2.6706,653700],["1990-08-14",2.6706,2.7262,2.6567,2.6845,659700],["1990-08-15",2.6984,2.7123,2.615,2.615,1313400],["1990-08-16",2.601,2.615,2.5732,2.5732,1176600],["1990-08-17",2.5732,2.5871,2.5593,2.5732,583200],["1990-08-20",2.5732,2.5732,2.5315,2.5315,574800],["1990-08-21",2.5315,2.5315,2.4898,2.5037,1270800],["1990-08-22",2.5176,2.5315,2.4759,2.4898,671100],["1990-08-23",2.4341,2.448,2.3924,2.3924,1303500],["1990-08-24",2.4202,2.4341,2.3646,2.3785,1122000],["1990-08-27",2.3785,2.4202,2.3785,2.4063,1472700],["1990-08-28",2.4063,2.4202,2.3646,2.3646,1002900],["1990-08-29",2.3785,2.3785,2.3507,2.3507,963300],["1990-08-30",2.3646,2.3785,2.3229,2.3507,1249800],["1990-08-31",2.3368,2.4202,2.3368,2.4063,768600],["1990-09-04",2.4063,2.448,2.3924,2.448,815100],["1990-09-05",2.448,2.5037,2.448,2.5037,620400],["1990-09-06",2.5037,2.5037,2.4619,2.4759,403500],["1990-09-07",2.4759,2.5593,2.4619,2.5454,900900],["1990-09-10",2.5947,2.6091,2.48,2.5087,723600],["1990-09-11",2.48,2.4944,2.4514,2.4657,671700],["1990-09-12",2.4657,2.48,2.437,2.4514,476100],["1990-09-13",2.4227,2.437,2.3797,2.394,730500],["1990-09-14",2.3797,2.3797,2.265,2.3223,5145600],["1990-09-17",2.3223,2.3223,2.2363,2.2363,1553100],["1990-09-18",2.2363,2.2507,2.2077,2.2363,1461900],["1990-09-19",2.2077,2.222,2.1217,2.136,1054200],["1990-09-20",2.136,2.136,2.007,2.0356,1548900],["1990-09-21",2.05,2.0786,1.9066,1.9496,2584200],["1990-09-24",1.9353,1.9353,1.6772,1.7346,4232400],["1990-09-25",1.7633,1.8206,1.7346,1.8063,1944000],["1990-09-26",1.7919,1.8063,1.7059,1.7203,2136900],["1990-09-27",1.6916,1.7059,1.5196,1.6199,3895800],["1990-09-28",1.6056,1.7776,1.5339,1.7776,2832300],["1990-10-01",1.7776,1.8206,1.7346,1.7776,2023500],["1990-10-02",1.8063,1.8779,1.7776,1.7776,1384800],["1990-10-03",1.7919,1.7919,1.6629,1.6916,1465500],["1990-10-04",1.6916,1.7633,1.6772,1.7346,811200],["1990-10-05",1.6916,1.8206,1.6486,1.8063,1175400],["1990-10-08",1.8349,1.8493,1.7776,1.7919,592800],["1990-10-09",1.7633,1.8063,1.7489,1.7633,967800],["1990-10-10",1.7203,1.7489,1.7059,1.7203,1449300],["1990-10-11",1.7059,1.7203,1.5196,1.5196,6369000],["1990-10-12",1.5052,1.5052,1.4049,1.4479,4977300],["1990-10-15",1.4335,1.5052,1.4192,1.4766,2130000],["1990-10-16",1.4766,1.5339,1.4622,1.4766,2117100],["1990-10-17",1.4335,1.4479,1.4192,1.4335,1655700],["1990-10-18",1.4335,1.4622,1.4335,1.4335,1320900],["1990-10-19",1.4335,1.4766,1.4335,1.4622,1536600],["1990-10-22",1.4335,1.4909,1.4192,1.4622,972300],["1990-10-23",1.4766,1.4766,1.4335,1.4479,911100],["1990-10-24",1.4335,1.4335,1.3905,1.4049,1369800],["1990-10-25",1.4049,1.4192,1.3905,1.4049,1362300],["1990-10-26",1.3905,1.4049,1.2185,1.2902,2263800],["1990-10-29",1.3045,1.3045,1.2185,1.2185,1353900],["1990-10-30",1.2042,1.2472,1.1038,1.2472,2746800],["1990-10-31",1.2472,1.2615,1.1468,1.1612,984600],["1990-11-01",1.1755,1.2759,1.1755,1.2472,2182500],["1990-11-02",1.2329,1.3475,1.2042,1.3332,2423100],["1990-11-05",1.3475,1.3619,1.2902,1.3189,1050600],["1990-11-06",1.3332,1.3332,1.2759,1.2759,1511400],["1990-11-07",1.2759,1.2902,1.2185,1.2329,1910100],["1990-11-08",1.2185,1.2902,1.2185,1.2902,1413600],["1990-11-09",1.2759,1.3189,1.2472,1.2759,1630800],["1990-11-12",1.2902,1.4049,1.2759,1.3762,1608300],["1990-11-13",1.3762,1.3905,1.3332,1.3475,639300],["1990-11-14",1.3475,1.4622,1.3332,1.4192,1391400],["1990-11-15",1.3762,1.4049,1.3475,1.3762,936300],["1990-11-16",1.3905,1.4335,1.3762,1.4049,832800],["1990-11-19",1.4192,1.4766,1.3905,1.4335,843300],["1990-11-20",1.4192,1.4479,1.3475,1.3475,1521600],["1990-11-21",1.3332,1.3475,1.2615,1.3332,1342200],["1990-11-23",1.3332,1.3475,1.3045,1.3045,236100],["1990-11-26",1.2902,1.3475,1.2759,1.3475,924000],["1990-11-27",1.3475,1.3762,1.3332,1.3475,937500],["1990-11-28",1.3332,1.3475,1.3045,1.3045,824400],["1990-11-29",1.2902,1.3045,1.2615,1.2615,855600],["1990-11-30",1.2759,1.3189,1.2615,1.3045,1034400],["1990-12-03",1.3332,1.3905,1.3189,1.3762,977100],["1990-12-04",1.4192,1.4622,1.3762,1.4335,4585800],["1990-12-05",1.4335,1.5626,1.4192,1.5482,8360400],["1990-12-06",1.6056,1.6056,1.4766,1.5196,5669700],["1990-12-07",1.5196,1.5339,1.4766,1.5196,4098600],["1990-12-10",1.5196,1.5342,1.4611,1.5049,1259700],["1990-12-11",1.5049,1.5049,1.4611,1.4757,1089300],["1990-12-12",1.4903,1.5049,1.4611,1.4903,1382100],["1990-12-13",1.4757,1.4903,1.4173,1.4465,923100],["1990-12-14",1.4027,1.4173,1.3442,1.3881,1229400],["1990-12-17",1.3588,1.3588,1.2712,1.2858,2350200],["1990-12-18",1.2858,1.3588,1.2712,1.3588,2639400],["1990-12-19",1.3588,1.3881,1.3442,1.3734,2386500],["1990-12-20",1.3734,1.4173,1.3442,1.3881,1809600],["1990-12-21",1.3881,1.3881,1.3296,1.3296,1153500],["1990-12-24",1.3442,1.3442,1.315,1.315,300300],["1990-12-26",1.3296,1.3442,1.3004,1.3296,785400],["1990-12-27",1.3296,1.3296,1.2858,1.3004,3094200],["1990-12-28",1.2858,1.3004,1.2566,1.2712,1118700],["1990-12-31",1.2712,1.2858,1.2419,1.2566,1360500],["1991-01-02",1.2712,1.3296,1.2566,1.315,2010000],["1991-01-03",1.3296,1.3296,1.2858,1.315,1107600],["1991-01-04",1.315,1.3588,1.3004,1.3296,1329600],["1991-01-07",1.3004,1.3296,1.2712,1.2712,1274400],["1991-01-08",1.2858,1.3004,1.2712,1.2712,624000],["1991-01-09",1.2858,1.315,1.2273,1.2273,1032000],["1991-01-10",1.2419,1.2712,1.2419,1.2566,436500],["1991-01-11",1.2712,1.2858,1.2419,1.2858,523200],["1991-01-14",1.2566,1.2712,1.2419,1.2419,528900],["1991-01-15",1.2712,1.2858,1.2566,1.2712,577500],["1991-01-16",1.2712,1.3004,1.2712,1.2858,740700],["1991-01-17",1.3442,1.3734,1.2858,1.2858,2193000],["1991-01-18",1.2858,1.3004,1.2712,1.3004,887100],["1991-01-21",1.315,1.3734,1.3004,1.3734,709200],["1991-01-22",1.4465,1.4903,1.4465,1.4611,1699800],["1991-01-23",1.4903,1.5196,1.4611,1.4757,1368000],["1991-01-24",1.5049,1.5342,1.4611,1.4611,749400],["1991-01-25",1.4903,1.5634,1.4757,1.5488,687300],["1991-01-28",1.5342,1.5634,1.5342,1.5488,490800],["1991-01-29",1.5634,1.578,1.5342,1.5634,1639500],["1991-01-30",1.578,1.578,1.5196,1.5196,1397100],["1991-01-31",1.5196,1.5488,1.5196,1.5342,1020600],["1991-02-01",1.5488,1.6072,1.5342,1.5926,5620800],["1991-02-04",1.6364,1.8264,1.6364,1.8118,6176100],["1991-02-05",1.8702,1.8702,1.7826,1.7972,8288400],["1991-02-06",1.7972,1.7972,1.7387,1.7972,1107900],["1991-02-07",1.841,1.8994,1.8118,1.8118,1902600],["1991-02-08",1.841,1.8994,1.841,1.8556,1315800],["1991-02-11",1.8848,2.0456,1.8848,2.0309,2500500],["1991-02-12",2.0309,2.0456,1.9287,2.0017,2641200],["1991-02-13",2.0017,2.0894,1.9871,2.0748,2153400],["1991-02-14",2.104,2.104,1.9579,1.9871,1630800],["1991-02-15",2.0163,2.0456,1.9725,2.0309,1184400],["1991-02-19",2.031,2.031,1.9433,1.9871,873600],["1991-02-20",1.9871,1.9871,1.8702,1.8994,1516800],["1991-02-21",1.8995,1.9433,1.841,1.8702,1099500],["1991-02-22",1.8994,1.9579,1.8848,1.9287,1138500],["1991-02-25",1.9725,1.9725,1.8848,1.9287,948000],["1991-02-26",1.9287,1.9433,1.8848,1.9287,505500],["1991-02-27",1.8994,1.9579,1.8994,1.9433,442200],["1991-02-28",1.9287,1.9433,1.8848,1.9287,623400],["1991-03-01",1.9433,2.0309,1.8848,2.0163,1131000],["1991-03-04",2.0602,2.0894,2.0017,2.0017,1870800],["1991-03-05",2.0602,2.104,2.0456,2.0748,1368900],["1991-03-06",2.104,2.1478,2.0748,2.104,2894400],["1991-03-07",2.104,2.1186,2.0602,2.104,1424700],["1991-03-08",2.104,2.1186,2.0163,2.0748,793800],["1991-03-11",2.0748,2.1192,2.06,2.1192,876600],["1991-03-12",2.0896,2.1044,2.0451,2.0451,820800],["1991-03-13",2.0451,2.0748,2.0451,2.0748,513300],["1991-03-14",2.0896,2.1044,2.0451,2.06,1066500],["1991-03-15",2.06,2.06,2.0303,2.0451,729300],["1991-03-18",2.0451,2.0896,2.0303,2.06,1027200],["1991-03-19",2.0303,2.0451,2.0155,2.0451,515100],["1991-03-20",2.0303,2.0451,1.971,1.971,924900],["1991-03-21",1.971,2.0007,1.8969,1.8969,969000],["1991-03-22",1.8969,1.8969,1.808,1.8228,1041900],["1991-03-25",1.8377,1.9118,1.8228,1.8969,683400],["1991-03-26",1.8969,2.0155,1.8969,2.0155,1046700],["1991-03-27",2.0155,2.0451,2.0007,2.0303,1122000],["1991-03-28",2.0303,2.06,2.0155,2.06,569100],["1991-04-01",2.06,2.06,1.9562,1.9562,489000],["1991-04-02",1.9859,2.0896,1.9859,2.0896,1530000],["1991-04-03",2.1933,2.2674,2.1933,2.2082,3333300],["1991-04-04",2.223,2.3415,2.2082,2.2674,2847300],["1991-04-05",2.3267,2.3267,2.223,2.2674,1053600],["1991-04-08",2.2674,2.2823,2.2378,2.2823,611700],["1991-04-09",2.2526,2.2674,2.1933,2.1933,651900],["1991-04-10",2.1785,2.1933,2.1341,2.1637,725700],["1991-04-11",2.1637,2.2378,2.1637,2.2378,1186200],["1991-04-12",2.2674,2.2674,2.1933,2.223,860100],["1991-04-15",2.2674,2.3267,2.2526,2.3267,1514700],["1991-04-16",2.3415,2.4453,2.3415,2.4156,2891400],["1991-04-17",2.4601,2.6231,2.4453,2.6083,4269300],["1991-04-18",2.5342,2.6231,2.5342,2.549,2229000],["1991-04-19",2.5638,2.5787,2.5046,2.5046,858900],["1991-04-22",2.4749,2.4897,2.4156,2.4156,989100],["1991-04-23",2.4453,2.5194,2.4453,2.5046,978000],["1991-04-24",2.5194,2.5194,2.4601,2.4897,986700],["1991-04-25",2.4601,2.5194,2.4601,2.4897,660600],["1991-04-26",2.4749,2.4749,2.4601,2.4601,342600],["1991-04-29",2.4749,2.5342,2.4601,2.4749,460200],["1991-04-30",2.4601,2.5787,2.386,2.4305,1165200],["1991-05-01",2.4156,2.4305,2.386,2.4156,1023000],["1991-05-02",2.4305,2.4601,2.386,2.386,831000],["1991-05-03",2.3712,2.4156,2.2823,2.3564,1960200],["1991-05-06",2.3564,2.3564,2.2823,2.3119,434700],["1991-05-07",2.3119,2.386,2.3119,2.3267,945900],["1991-05-08",2.3415,2.3564,2.3119,2.3415,403800],["1991-05-09",2.3415,2.386,2.3267,2.3712,1286700],["1991-05-10",2.3712,2.386,2.2823,2.2971,705600],["1991-05-13",2.2971,2.3267,2.2823,2.3119,668700],["1991-05-14",2.2971,2.2971,2.2082,2.2082,1050600],["1991-05-15",2.1933,2.223,2.1489,2.1933,1661400],["1991-05-16",2.223,2.2378,2.2082,2.223,642300],["1991-05-17",2.223,2.223,2.1785,2.2082,644700],["1991-05-20",2.223,2.2526,2.2082,2.223,414600],["1991-05-21",2.2378,2.2526,2.2082,2.2378,1016700],["1991-05-22",2.2526,2.2971,2.2082,2.2971,952500],["1991-05-23",2.3564,2.4008,2.3415,2.3712,1379100],["1991-05-24",2.4008,2.4453,2.386,2.4453,818700],["1991-05-28",2.4749,2.5046,2.4156,2.4897,1052400],["1991-05-29",2.5046,2.5046,2.4601,2.4601,873300],["1991-05-30",2.4453,2.5194,2.4156,2.4897,1002000],["1991-05-31",2.4897,2.5342,2.4601,2.5342,1446300],["1991-06-03",2.5046,2.549,2.4897,2.4897,545100],["1991-06-04",2.4749,2.6231,2.4453,2.6083,1028100],["1991-06-05",2.6528,2.7713,2.6379,2.7269,4125300],["1991-06-06",2.712,2.7861,2.6676,2.7565,2466900],["1991-06-07",2.7565,2.9343,2.7565,2.8751,3624000],["1991-06-10",2.8751,2.8751,2.7403,2.7553,1150500],["1991-06-11",2.7852,2.8751,2.7702,2.8751,1212300],["1991-06-12",2.8601,2.8751,2.7702,2.7852,1362000],["1991-06-13",2.7702,2.8451,2.7702,2.8002,945300],["1991-06-14",2.8152,2.8451,2.7553,2.7852,565800],["1991-06-17",2.7553,2.7852,2.7103,2.7103,836700],["1991-06-18",2.7103,2.7403,2.6504,2.6654,932400],["1991-06-19",2.6355,2.6804,2.5905,2.6654,1019100],["1991-06-20",2.6654,2.6954,2.5905,2.6355,1324800],["1991-06-21",2.6355,2.6654,2.6205,2.6504,976500],["1991-06-24",2.6205,2.6654,2.6055,2.6205,1078500],["1991-06-25",2.6205,2.6504,2.5007,2.5307,1618500],["1991-06-26",2.5456,2.6654,2.4708,2.6654,1595400],["1991-06-27",2.6504,2.6804,2.6055,2.6355,1068000],["1991-06-28",2.6055,2.6205,2.5306,2.5606,1076400],["1991-07-01",2.5606,2.6205,2.5606,2.5756,1032300],["1991-07-02",2.5756,2.5905,2.5306,2.5456,798000],["1991-07-03",2.4857,2.5306,2.4558,2.4708,911100],["1991-07-05",2.4708,2.5007,2.4558,2.5007,552600],["1991-07-08",2.4708,2.6055,2.4558,2.5905,902400],["1991-07-09",2.6205,2.7702,2.6205,2.7553,2109900],["1991-07-10",2.7553,2.8301,2.7403,2.7403,1915200],["1991-07-11",2.7253,2.7553,2.7103,2.7403,707400],["1991-07-12",2.7852,2.8451,2.7702,2.8451,795900],["1991-07-15",2.935,3.2943,2.8751,3.1895,15495300],["1991-07-16",3.1895,3.2494,3.0697,3.0847,7037400],["1991-07-17",3.0398,3.1146,2.9649,3.0098,3865200],["1991-07-18",3.0697,3.0997,3.0248,3.0847,2863500],["1991-07-19",3.1446,3.1446,3.0847,3.0847,2661000],["1991-07-22",3.0847,3.2045,2.9649,3.0847,2371200],["1991-07-23",3.0847,3.0847,3.0248,3.0248,1906800],["1991-07-24",3.0398,3.0697,3.0248,3.0398,1096800],["1991-07-25",3.0547,3.0697,3.0248,3.0697,1091100],["1991-07-26",3.0847,3.0997,3.0697,3.0697,1096500],["1991-07-29",3.0847,3.0997,3.0547,3.0697,1304700],["1991-07-30",3.0847,3.0997,3.0697,3.0847,1311600],["1991-07-31",3.0847,3.0847,3.0547,3.0697,772500],["1991-08-01",3.0547,3.0697,3.0248,3.0547,1783200],["1991-08-02",3.0547,3.0847,3.0248,3.0547,1293300],["1991-08-05",3.0398,3.0547,3.0248,3.0398,1469400],["1991-08-06",3.0398,3.0997,3.0398,3.0997,1779000],["1991-08-07",3.0997,3.1296,3.0697,3.1296,2114100],["1991-08-08",3.1596,3.2644,3.1596,3.2494,6461400],["1991-08-09",3.2644,3.3093,3.2045,3.2195,2732100],["1991-08-12",3.2045,3.2943,3.2045,3.2644,1336200],["1991-08-13",3.2644,3.3842,3.2644,3.3842,4227000],["1991-08-14",3.4141,3.6088,3.4141,3.474,5921400],["1991-08-15",3.4441,3.4591,3.3393,3.3542,2035800],["1991-08-16",3.3243,3.3393,3.2195,3.2943,1335300],["1991-08-19",3.1446,3.2195,3.0847,3.1596,2006700],["1991-08-20",3.2045,3.2195,3.1745,3.2045,1074600],["1991-08-21",3.3093,3.3243,3.2794,3.2943,1987500],["1991-08-22",3.2794,3.2943,3.2045,3.2195,1154400],["1991-08-23",3.2195,3.2344,3.2045,3.2195,1022700],["1991-08-26",3.2195,3.2195,3.1596,3.1895,359700],["1991-08-27",3.2045,3.2045,3.1446,3.1446,821400],["1991-08-28",3.1446,3.1446,3.0997,3.1296,834300],["1991-08-29",3.1446,3.1895,3.1296,3.1745,1034100],["1991-08-30",3.1745,3.2045,3.1745,3.1745,1015200],["1991-09-03",3.1895,3.2195,3.1745,3.1745,1134600],["1991-09-04",3.1745,3.1895,3.1596,3.1745,575100],["1991-09-05",3.1745,3.1895,3.1596,3.1745,788700],["1991-09-06",3.1895,3.1895,3.1596,3.1745,927000],["1991-09-09",3.1745,3.2048,3.1745,3.2048,405300],["1991-09-10",3.2048,3.2048,3.1745,3.1745,922200],["1991-09-11",3.1897,3.1897,3.1141,3.1292,1112700],["1991-09-12",3.1897,3.1897,3.1292,3.1443,1310400],["1991-09-13",3.1443,3.1745,3.0687,3.0687,1022400],["1991-09-16",3.0536,3.0687,2.9931,2.9931,1398300],["1991-09-17",2.9931,3.0687,2.9931,3.0687,1567200],["1991-09-18",3.0385,3.099,3.0385,3.0536,798000],["1991-09-19",3.0687,3.0687,3.0385,3.0536,1563000],["1991-09-20",3.0536,3.099,3.0385,3.0687,939900],["1991-09-23",3.0536,3.0687,3.0385,3.0687,786900],["1991-09-24",3.0536,3.0838,3.0083,3.0234,1093800],["1991-09-25",3.0385,3.0536,3.0234,3.0385,406800],["1991-09-26",3.0536,3.1141,3.0385,3.0838,1128000],["1991-09-27",3.099,3.1443,3.0234,3.0687,1687200],["1991-09-30",3.0536,3.0687,3.0083,3.0687,1131300],["1991-10-01",3.0385,3.0536,2.9629,2.9629,2680200],["1991-10-02",2.9327,3.0083,2.9327,2.978,2407800],["1991-10-03",2.9327,2.9478,2.8571,2.9024,2774100],["1991-10-04",2.8873,2.9024,2.8722,2.8722,1154100],["1991-10-07",2.842,2.8571,2.8117,2.842,1124400],["1991-10-08",2.8117,2.8571,2.7966,2.8571,2132400],["1991-10-09",2.8571,2.8571,2.7664,2.7815,1317900],["1991-10-10",2.7815,2.8571,2.7815,2.842,1476900],["1991-10-11",2.8722,2.9176,2.8722,2.9024,1224300],["1991-10-14",2.9024,2.9478,2.8722,2.9478,1092300],["1991-10-15",2.9327,3.2048,2.9327,3.1594,3387600],["1991-10-16",3.1594,3.2048,3.099,3.1292,1365900],["1991-10-17",3.0838,3.1292,3.0083,3.0083,960600],["1991-10-18",3.0083,3.0687,3.0083,3.0385,1069800],["1991-10-21",3.0536,3.0536,3.0083,3.0234,787800],["1991-10-22",3.0234,3.0687,3.0083,3.0385,573600],["1991-10-23",3.0234,3.0385,2.9629,2.9629,1022400],["1991-10-24",2.9629,2.978,2.8722,2.8873,2315100],["1991-10-25",2.8873,2.9176,2.8722,2.9024,1573500],["1991-10-28",2.9327,2.978,2.9176,2.9629,890700],["1991-10-29",2.978,3.0234,2.978,2.9931,1060200],["1991-10-30",2.9931,3.0234,2.9629,3.0083,543600],["1991-10-31",2.9931,3.0083,2.978,2.9931,504600],["1991-11-01",3.0083,3.0234,2.978,2.9931,1047300],["1991-11-04",3.0083,3.0083,2.9327,2.9327,542100],["1991-11-05",2.9327,2.978,2.9176,2.978,1145100],["1991-11-06",2.9931,3.0234,2.978,3.0234,1037700],["1991-11-07",3.0234,3.0687,2.9931,3.0687,2345700],["1991-11-08",3.0687,3.0687,3.0234,3.0234,1475700],["1991-11-11",3.0385,3.0385,2.9629,2.9629,1139400],["1991-11-12",2.9629,3.0385,2.9629,3.0234,1896000],["1991-11-13",3.0234,3.0234,2.978,3.0083,1047300],["1991-11-14",2.9931,3.0083,2.9629,3.0083,581400],["1991-11-15",2.9931,2.9931,2.8722,2.8873,1303500],["1991-11-18",2.8873,2.9024,2.8269,2.8571,688500],["1991-11-19",2.842,2.842,2.6455,2.7513,5054700],["1991-11-20",2.7815,2.7815,2.7513,2.7815,2298300],["1991-11-21",2.7513,3.0234,2.7362,2.7362,1549200],["1991-11-22",2.7513,2.7513,2.7059,2.7059,1786800],["1991-11-25",2.7059,2.7059,2.6303,2.6908,1518600],["1991-11-26",2.721,2.7362,2.6606,2.6757,1877100],["1991-11-27",2.6757,2.6757,2.585,2.6152,1107600],["1991-11-29",2.585,2.6001,2.5548,2.5548,369600],["1991-12-02",2.5548,2.6455,2.5094,2.6455,1473000],["1991-12-03",2.6303,2.6908,2.6001,2.6152,1723500],["1991-12-04",2.6152,2.6152,2.5396,2.5699,1985100],["1991-12-05",2.5548,2.5548,2.4338,2.4489,3361800],["1991-12-06",2.3733,2.464,2.3733,2.4338,3322500],["1991-12-09",2.4338,2.4491,2.3573,2.4032,2984400],["1991-12-10",2.3879,2.3879,2.342,2.342,1659900],["1991-12-11",2.342,2.342,2.2654,2.2961,3862500],["1991-12-12",2.3114,2.4491,2.3114,2.4338,2933400],["1991-12-13",2.4491,2.6328,2.4491,2.495,3121500],["1991-12-16",2.495,2.5257,2.4797,2.495,1180200],["1991-12-17",2.495,2.495,2.3879,2.3879,1084200],["1991-12-18",2.3879,2.4032,2.3267,2.3726,1545900],["1991-12-19",2.3726,2.4185,2.3573,2.3879,1151400],["1991-12-20",2.5103,2.5103,2.4338,2.4797,2059200],["1991-12-23",2.4551,2.6085,2.4551,2.5778,1785000],["1991-12-24",2.6392,2.6545,2.6085,2.6238,1607100],["1991-12-26",2.6085,2.7466,2.6085,2.7006,1227600],["1991-12-27",2.7006,2.7773,2.7006,2.7773,2744400],["1991-12-30",2.7466,2.8847,2.7466,2.8694,2434800],["1991-12-31",2.8694,2.8847,2.6085,2.6085,4464000],["1992-01-02",2.6852,2.8694,2.6852,2.8694,4324800],["1992-01-03",2.9154,3.0228,2.8847,2.9307,4539900],["1992-01-06",2.9154,3.0688,2.9,3.0381,3015900],["1992-01-07",2.9768,3.1456,2.9768,3.0842,3713400],["1992-01-08",3.0381,3.253,3.0381,3.2223,4961700],["1992-01-09",3.2223,3.4217,3.2223,3.3757,6048300],["1992-01-10",3.3757,3.4371,3.2376,3.3143,9599400],["1992-01-13",3.253,3.3604,3.253,3.3143,3025500],["1992-01-14",3.299,3.4985,3.299,3.4831,3663600],["1992-01-15",3.4985,3.744,3.4831,3.6979,8030700],["1992-01-16",3.6519,3.6826,3.5752,3.6519,5595000],["1992-01-17",3.6212,3.6212,3.4678,3.5138,3268200],["1992-01-20",3.4217,3.4371,3.3911,3.4371,2588400],["1992-01-21",3.4217,3.4217,3.345,3.4217,4138800],["1992-01-22",3.3604,3.4064,3.3604,3.3911,32742000],["1992-01-23",3.3911,3.4217,3.3757,3.4064,11320800],["1992-01-24",3.3911,3.4831,3.3911,3.4678,8689200],["1992-01-27",3.4831,3.5445,3.4831,3.5138,7053300],["1992-01-28",3.5292,3.5445,3.5138,3.5292,5907600],["1992-01-29",3.5138,3.5445,3.3911,3.3911,7375500],["1992-01-30",3.4064,3.4831,3.4064,3.4678,2984700],["1992-01-31",3.4831,3.5138,3.4371,3.4371,3478800],["1992-02-03",3.4371,3.4831,3.4217,3.4678,2772300],["1992-02-04",3.4831,3.6059,3.4831,3.5598,5485200],["1992-02-05",3.6059,3.6826,3.5905,3.6366,5142900],["1992-02-06",3.6212,3.7747,3.6212,3.744,5051700],["1992-02-07",3.7747,3.836,3.6519,3.7747,5868000],["1992-02-10",3.8053,3.9741,3.79,3.9434,7356300],["1992-02-11",3.9281,4.0815,3.8667,3.8821,9260400],["1992-02-12",3.8821,4.0509,3.8821,4.0048,5765400],["1992-02-13",3.9741,4.0202,3.9434,3.9895,4781100],["1992-02-14",3.9281,4.0355,3.9128,3.9741,3196500],["1992-02-18",3.9741,4.0509,3.9588,3.9588,4693200],["1992-02-19",3.9281,3.9588,3.8667,3.8821,4288200],["1992-02-20",3.8974,3.9895,3.8974,3.9895,3012300],["1992-02-21",4.0202,4.1736,4.0048,4.1122,5331300],["1992-02-24",4.1122,4.1736,4.0969,4.1583,4579500],["1992-02-25",4.1429,4.1736,4.0355,4.0509,4043400],["1992-02-26",4.0355,4.0815,3.9741,4.0662,4650900],["1992-02-27",4.0815,4.189,4.0662,4.1429,3431700],["1992-02-28",4.1583,4.1736,4.1276,4.1276,2998200],["1992-03-02",4.1276,4.1429,4.0355,4.0815,4319400],["1992-03-03",4.0969,4.1276,4.0662,4.0815,2363100],["1992-03-04",4.1122,4.1276,3.9741,4.0048,3682200],["1992-03-05",4.0048,4.0048,3.7593,3.8667,6107400],["1992-03-06",3.8667,3.8667,3.7133,3.8207,4411200],["1992-03-09",3.8667,4.0048,3.8514,4.0048,2289000],["1992-03-10",4.0355,4.0355,3.9741,3.9741,3104700],["1992-03-11",3.9434,4.0048,3.8821,3.9281,2337300],["1992-03-12",3.9434,3.9434,3.8514,3.8667,2904900],["1992-03-13",3.9281,3.9895,3.9281,3.9434,3009000],["1992-03-16",3.9588,3.9741,3.9281,3.9588,2480700],["1992-03-17",3.9588,4.0969,3.9588,4.0969,2604900],["1992-03-18",4.1122,4.1736,4.1122,4.1276,2616000],["1992-03-19",4.1429,4.2503,4.1429,4.2503,3318600],["1992-03-20",4.235,4.3731,4.2196,4.3424,6438600],["1992-03-23",4.3424,4.3424,4.2503,4.2657,3755700],["1992-03-24",4.2657,4.281,4.1736,4.2196,2148900],["1992-03-25",4.2043,4.235,4.189,4.2196,1988700],["1992-03-26",4.235,4.3117,4.2196,4.2964,2518800],["1992-03-27",4.2964,4.3577,4.2196,4.2503,4706100],["1992-03-30",4.2043,4.2043,4.0509,4.0969,3924300],["1992-03-31",4.1186,4.1495,4.0411,4.0566,3634200],["1992-04-01",4.0411,4.0411,3.9637,4.0411,3078000],["1992-04-02",4.0411,4.0876,3.8553,3.9018,3229200],["1992-04-03",3.7779,3.8708,3.747,3.8399,3590400],["1992-04-06",3.8399,3.9947,3.8089,3.9792,2305500],["1992-04-07",3.9637,3.9947,3.7934,3.7934,2465700],["1992-04-08",3.7315,3.7779,3.5921,3.6541,8994300],["1992-04-09",3.7005,3.8244,3.6541,3.7779,5779800],["1992-04-10",3.8708,3.9792,3.8553,3.9328,4257600],["1992-04-13",3.9637,4.0102,3.8863,3.9328,2172300],["1992-04-14",3.9482,4.3044,3.9482,4.2269,5577600],["1992-04-15",4.2424,4.2579,4.1805,4.2115,4042200],["1992-04-16",4.2269,4.2579,4.196,4.2424,2577000],["1992-04-20",4.1805,4.196,4.0876,4.196,3353100],["1992-04-21",4.165,4.3663,4.165,4.3044,6610500],["1992-04-22",4.3044,4.5211,4.2424,4.4592,9824100],["1992-04-23",4.4437,4.5211,4.3663,4.5211,4552200],["1992-04-24",4.4747,4.645,4.3663,4.4282,4398900],["1992-04-27",4.4127,4.5056,4.4127,4.4592,3852000],["1992-04-28",4.4437,4.4437,4.2734,4.4127,2805000],["1992-04-29",4.4282,4.4437,4.3663,4.3973,1939200],["1992-04-30",4.3973,4.4127,4.3044,4.3508,1532700],["1992-05-01",4.3663,4.4592,4.3663,4.4282,3054600],["1992-05-04",4.4437,4.6295,4.4437,4.614,3795300],["1992-05-05",4.6605,4.7069,4.5985,4.676,4124100],["1992-05-06",4.6914,4.8772,4.676,4.7689,5727000],["1992-05-07",4.7998,4.8308,4.676,4.7069,2880900],["1992-05-08",4.6914,4.7224,4.5831,4.6295,2727600],["1992-05-11",4.6295,4.7069,4.6295,4.676,2514300],["1992-05-12",4.6914,4.7224,4.6295,4.6914,2541000],["1992-05-13",4.7069,4.8308,4.6914,4.7843,3651000],["1992-05-14",4.7998,4.7998,4.6605,4.7069,2055900],["1992-05-15",4.5985,4.6914,4.5211,4.645,4722300],["1992-05-18",4.6914,4.7379,4.614,4.6605,2754300],["1992-05-19",4.676,4.7224,4.6605,4.676,3066600],["1992-05-20",4.676,4.6914,4.645,4.6605,2037000],["1992-05-21",4.676,4.676,4.5985,4.614,2073600],["1992-05-22",4.614,4.645,4.5985,4.614,1571400],["1992-05-26",4.5985,4.5985,4.4282,4.4592,2947200],["1992-05-27",4.4747,4.4747,4.4282,4.4592,1139400],["1992-05-28",4.4747,4.4902,4.3353,4.4437,2670900],["1992-05-29",4.4592,4.5676,4.4437,4.5211,3016500],["1992-06-01",4.5676,4.5985,4.5056,4.5831,1858200],["1992-06-02",4.5831,4.6605,4.5366,4.6295,2858400],["1992-06-03",4.676,4.7069,4.645,4.676,2423400],["1992-06-04",4.7069,4.7379,4.6914,4.7069,3156300],["1992-06-05",4.7224,4.7224,4.676,4.6914,2965500],["1992-06-08",4.7069,4.7224,4.676,4.7069,1724400],["1992-06-09",4.7224,4.7224,4.676,4.6914,2250900],["1992-06-10",4.7069,4.7689,4.6914,4.7224,2978700],["1992-06-11",4.7379,4.7379,4.5985,4.6914,3517800],["1992-06-12",4.7224,4.7379,4.645,4.645,2205000],["1992-06-15",4.614,4.676,4.5831,4.614,1567500],["1992-06-16",4.5985,4.6605,4.5211,4.5676,2126400],["1992-06-17",4.5211,4.5521,4.3198,4.3198,3775200],["1992-06-18",4.3508,4.4282,4.3353,4.3818,3440400],["1992-06-19",4.3973,4.4592,4.3818,4.4282,2371200],["1992-06-22",4.4127,4.4282,4.3044,4.3818,2687400],["1992-06-23",4.3973,4.4747,4.3973,4.4282,3344100],["1992-06-24",4.4282,4.4437,4.4127,4.4127,2107500],["1992-06-25",4.4282,4.4902,4.4127,4.4902,3827100],["1992-06-26",4.4747,4.6295,4.4747,4.5985,3516300],["1992-06-29",4.6048,4.6516,4.6048,4.6048,2130600],["1992-06-30",4.6516,4.6828,4.6048,4.636,2640900],["1992-07-01",4.6828,4.7453,4.6672,4.7297,3799800],["1992-07-02",4.8077,4.8545,4.7609,4.8545,5421000],["1992-07-06",4.8545,4.8545,4.6672,4.7297,2117700],["1992-07-07",4.7609,4.7921,4.6984,4.6984,2243100],["1992-07-08",4.6984,4.7141,4.5892,4.6828,2555100],["1992-07-09",4.7141,4.7765,4.6828,4.7765,2580900],["1992-07-10",4.8077,4.917,4.7921,4.8545,4108200],["1992-07-13",4.917,4.9326,4.6672,4.7141,3168600],["1992-07-14",4.7453,4.7453,4.6672,4.7297,2701200],["1992-07-15",4.7297,4.7297,4.558,4.6048,3112200],["1992-07-16",4.4799,4.5267,4.355,4.4487,5541900],["1992-07-17",4.4331,4.5111,4.3863,4.4799,4506300],["1992-07-20",4.4019,4.636,4.4019,4.6048,3087300],["1992-07-21",4.7141,4.7141,4.4331,4.4955,8049900],["1992-07-22",4.4643,4.4799,4.3394,4.355,5917200],["1992-07-23",4.3706,4.3706,4.1521,4.2458,7715700],["1992-07-24",4.2146,4.277,4.1521,4.2614,5454900],["1992-07-27",4.277,4.3082,4.2302,4.277,2184900],["1992-07-28",4.2926,4.3706,4.2926,4.3394,2435700],["1992-07-29",4.3706,4.4019,4.2926,4.3082,4269900],["1992-07-30",4.3082,4.3238,4.2614,4.3238,2259000],["1992-07-31",4.355,4.3863,4.3394,4.355,1480800],["1992-08-03",4.355,4.3706,4.3082,4.3238,1568100],["1992-08-04",4.2926,4.3238,4.2614,4.2926,2272200],["1992-08-05",4.2614,4.2614,4.1833,4.1833,2835600],["1992-08-06",4.1833,4.1989,4.1677,4.1989,1944000],["1992-08-07",4.1989,4.2458,4.1677,4.1677,2529600],["1992-08-10",4.1365,4.1365,4.0428,4.0741,3586800],["1992-08-11",4.0897,4.2146,4.0741,4.1989,2528100],["1992-08-12",4.2146,4.2302,4.1833,4.1989,1489800],["1992-08-13",4.2146,4.2614,4.1989,4.2146,1638000],["1992-08-14",4.2458,4.3394,4.2302,4.3238,2456100],["1992-08-17",4.3082,4.3082,4.277,4.2926,1021200],["1992-08-18",4.2926,4.2926,4.2146,4.2614,1378200],["1992-08-19",4.2614,4.2614,3.996,4.0897,6402900],["1992-08-20",4.1365,4.1989,4.0897,4.1989,5583900],["1992-08-21",4.2302,4.2302,4.1053,4.1521,3111600],["1992-08-24",4.1053,4.1053,3.9648,4.0116,3476100],["1992-08-25",3.996,3.996,3.8711,3.9336,5002200],["1992-08-26",3.9336,4.0116,3.918,3.996,2692800],["1992-08-27",4.0272,4.1365,4.0272,4.0897,3351900],["1992-08-28",4.0897,4.1209,4.0272,4.1053,1496400],["1992-08-31",4.1053,4.1677,4.0272,4.0585,2010600],["1992-09-01",4.1053,4.1833,4.0897,4.1521,2722800],["1992-09-02",4.1677,4.2146,4.1521,4.1989,1665000],["1992-09-03",4.2146,4.2302,4.0741,4.0897,1891200],["1992-09-04",4.0897,4.1833,4.0741,4.1521,1717200],["1992-09-08",4.1677,4.1677,3.9336,3.9336,3765600],["1992-09-09",3.9492,3.9492,3.8243,3.8711,6751800],["1992-09-10",3.8711,3.918,3.8087,3.918,9955800],["1992-09-11",3.918,3.9648,3.8243,3.8399,4414500],["1992-09-14",3.918,4.0272,3.8711,4.0272,7691400],["1992-09-15",3.9648,3.9804,3.9024,3.9336,3971100],["1992-09-16",3.8868,3.9336,3.8399,3.918,3037800],["1992-09-17",3.9024,3.9024,3.8711,3.8868,2334600],["1992-09-18",3.8711,3.8868,3.8399,3.8711,4375800],["1992-09-21",3.8711,3.8711,3.7931,3.8399,4668900],["1992-09-22",3.8399,3.8711,3.7775,3.7775,3981300],["1992-09-23",3.8087,3.8711,3.7775,3.8399,3431400],["1992-09-24",3.8711,3.8868,3.8243,3.8399,2501700],["1992-09-25",3.8243,3.918,3.8243,3.918,3804000],["1992-09-28",3.918,4.0428,3.918,3.996,3745800],["1992-09-29",4.0272,4.0428,3.9804,4.0116,2473800],["1992-09-30",4.0337,4.144,4.0022,4.1125,2114100],["1992-10-01",4.1125,4.1597,4.0652,4.1282,2355000],["1992-10-02",4.1282,4.1282,4.0022,4.0337,1987800],["1992-10-05",3.9864,4.0179,3.8131,4.0022,2048700],["1992-10-06",4.0022,4.0652,3.9707,4.0179,3438300],["1992-10-07",4.0179,4.0652,3.9864,3.9864,1288200],["1992-10-08",4.0022,4.0179,3.9234,3.9234,1691100],["1992-10-09",3.9234,3.9549,3.9076,3.9076,1744500],["1992-10-12",3.9234,4.0179,3.9234,4.0022,902400],["1992-10-13",4.0022,4.0179,3.9549,3.9864,1623900],["1992-10-14",3.9864,4.0179,3.9707,4.0022,1263300],["1992-10-15",3.9707,4.0022,3.9392,3.9392,1014600],["1992-10-16",3.9549,3.9707,3.9392,3.9549,1275000],["1992-10-19",3.9707,4.2228,3.9549,4.2228,3991800],["1992-10-20",4.2385,4.3331,4.1755,4.2228,4371300],["1992-10-21",4.2228,4.2385,4.1755,4.2385,1538400],["1992-10-22",4.2858,4.3173,4.2228,4.27,2039700],["1992-10-23",4.2858,4.3488,4.27,4.3016,1798800],["1992-10-26",4.3173,4.4906,4.3015,4.4591,2709900],["1992-10-27",4.4434,4.4591,4.3488,4.3803,2229300],["1992-10-28",4.3803,4.3961,4.3331,4.3803,1080900],["1992-10-29",4.3961,4.3961,4.3488,4.3803,1008600],["1992-10-30",4.3961,4.4118,4.3331,4.3331,789300],["1992-11-02",4.3488,4.4434,4.3331,4.4118,2822400],["1992-11-03",4.4118,4.4118,4.3488,4.3803,2730000],["1992-11-04",4.3803,4.4118,4.3646,4.3961,990600],["1992-11-05",4.4118,4.4591,4.3646,4.4276,1284600],["1992-11-06",4.4276,4.5064,4.3803,4.4434,2049900],["1992-11-09",4.4591,4.5537,4.4434,4.4906,2324400],["1992-11-10",4.5064,4.5537,4.5064,4.5221,2043600],["1992-11-11",4.5064,4.5852,4.4906,4.5694,2281500],["1992-11-12",4.6009,4.664,4.5537,4.6009,3578100],["1992-11-13",4.6324,4.6797,4.6009,4.6167,3259200],["1992-11-16",4.6797,4.6797,4.6009,4.6009,1588200],["1992-11-17",4.5852,4.6167,4.5221,4.5379,841200],["1992-11-18",4.5694,4.5852,4.5221,4.5221,1072500],["1992-11-19",4.5694,4.6009,4.5064,4.5064,1666500],["1992-11-20",4.5379,4.5379,4.4906,4.4906,2690100],["1992-11-23",4.5064,4.6167,4.4749,4.5852,2524800],["1992-11-24",4.5694,4.6324,4.5537,4.5852,1803600],["1992-11-25",4.6009,4.727,4.6009,4.7112,2155800],["1992-11-27",4.7585,4.7742,4.727,4.7427,881400],["1992-11-30",4.7742,4.7742,4.6482,4.727,2239800],["1992-12-01",4.727,4.727,4.6167,4.6324,2190900],["1992-12-02",4.6482,4.6797,4.6167,4.6324,1766400],["1992-12-03",4.6482,4.664,4.6324,4.664,520500],["1992-12-04",4.664,4.727,4.6482,4.7112,1044900],["1992-12-07",4.7112,4.727,4.6324,4.664,784500],["1992-12-08",4.6955,4.727,4.6797,4.6955,960600],["1992-12-09",4.6955,4.6955,4.5852,4.6009,1444500],["1992-12-10",4.6009,4.6009,4.4749,4.4906,2490300],["1992-12-11",4.5221,4.5852,4.5064,4.5537,1856700],["1992-12-14",4.5537,4.5694,4.5221,4.5694,1301100],["1992-12-15",4.5537,4.6167,4.5379,4.6167,1244400],["1992-12-16",4.6167,4.6955,4.5694,4.5852,2076000],["1992-12-17",4.5852,4.6324,4.5537,4.6324,1361400],["1992-12-18",4.6482,4.664,4.6009,4.6482,3174600],["1992-12-21",4.664,4.7585,4.6482,4.7585,2489700],["1992-12-22",4.79,4.8845,4.7743,4.8688,3776100],["1992-12-23",4.853,4.8845,4.8215,4.853,2129400],["1992-12-24",4.8845,4.9161,4.853,4.853,911700],["1992-12-28",4.853,4.9633,4.853,4.8845,1353300],["1992-12-29",4.853,4.9633,4.853,4.8845,3051000],["1992-12-30",4.8591,4.9544,4.8591,4.9227,1597200],["1992-12-31",4.9385,4.9544,4.9068,4.9068,1196100],["1993-01-04",4.9227,4.9385,4.875,4.9068,1710900],["1993-01-05",4.875,4.9227,4.8274,4.8274,3233700],["1993-01-06",4.8115,4.875,4.7956,4.875,2238600],["1993-01-07",4.875,4.8909,4.7797,4.7797,4186800],["1993-01-08",4.7797,4.8274,4.7003,4.8115,2413200],["1993-01-11",4.8274,4.8909,4.8274,4.875,2197500],["1993-01-12",4.8433,4.9227,4.8433,4.9068,3238200],["1993-01-13",4.9385,4.9862,4.9227,4.9703,3203100],["1993-01-14",5.0021,5.1291,4.9862,5.1291,5953500],["1993-01-15",5.145,5.2085,5.1291,5.145,3752400],["1993-01-18",5.145,5.3038,5.1291,5.2402,2661000],["1993-01-19",5.272,5.4626,5.1767,5.2879,9706200],["1993-01-20",5.3038,5.3038,5.1132,5.1291,8171400],["1993-01-21",5.1926,5.1926,5.002,5.0497,5445600],["1993-01-22",5.0814,5.145,5.0497,5.0656,2596200],["1993-01-25",5.0656,5.0973,5.0021,5.0179,1448100],["1993-01-26",5.0656,5.1132,5.0497,5.1132,3066000],["1993-01-27",5.1767,5.3038,5.1608,5.3038,6870900],["1993-01-28",5.3355,5.3514,5.1291,5.145,4331400],["1993-01-29",5.1767,5.1767,5.1291,5.1608,1787400],["1993-02-01",5.1926,5.2244,5.1608,5.2085,2808600],["1993-02-02",5.2402,5.2561,5.1926,5.2244,1596300],["1993-02-03",5.2244,5.3038,5.2244,5.2879,2324100],["1993-02-04",5.3832,5.399,5.3038,5.3514,3925500],["1993-02-05",5.3673,5.4626,5.3673,5.4467,5154300],["1993-02-08",5.4308,5.4467,5.399,5.4308,1293300],["1993-02-09",5.399,5.4149,5.3514,5.3832,2384700],["1993-02-10",5.3832,5.3832,5.3355,5.3832,2068800],["1993-02-11",5.3832,5.4467,5.3673,5.399,2583900],["1993-02-12",5.4149,5.4308,5.3196,5.3196,2259300],["1993-02-16",5.3038,5.3038,5.0338,5.145,4684800],["1993-02-17",5.1132,5.1291,5.0497,5.0973,4813200],["1993-02-18",5.2244,5.2244,5.002,5.0497,3295500],["1993-02-19",5.0656,5.2244,5.0497,5.2244,3911400],["1993-02-22",5.1926,5.3196,5.1767,5.3196,2483100],["1993-02-23",5.3038,5.3196,5.1291,5.1767,3613200],["1993-02-24",5.2402,5.3355,5.2085,5.3196,2629200],["1993-02-25",5.3196,5.3196,5.2244,5.2879,1738800],["1993-02-26",5.272,5.2879,5.0815,5.145,14774700],["1993-03-01",5.2402,5.2561,5.1608,5.2085,2642700],["1993-03-02",5.2244,5.3196,5.2085,5.3196,2373000],["1993-03-03",5.3196,5.3832,5.3038,5.3355,3356100],["1993-03-04",5.3514,5.3514,5.1926,5.2085,2063400],["1993-03-05",5.2244,5.272,5.1608,5.1926,2584500],["1993-03-08",5.2085,5.3196,5.2085,5.3196,2325600],["1993-03-09",5.3196,5.4467,5.3196,5.4467,3868200],["1993-03-10",5.4467,5.6055,5.4308,5.5896,3933600],["1993-03-11",5.5896,5.5896,5.4784,5.5102,2558400],["1993-03-12",5.4149,5.4467,5.3673,5.4308,2475900],["1993-03-15",5.4308,5.4467,5.3514,5.4308,2089800],["1993-03-16",5.3673,5.542,5.3673,5.4943,3325800],["1993-03-17",5.4943,5.4943,5.3355,5.3355,4476900],["1993-03-18",5.3355,5.399,5.2402,5.3038,3229200],["1993-03-19",5.3514,5.3514,5.2244,5.2244,3954000],["1993-03-22",5.1767,5.2561,5.1608,5.2561,2697900],["1993-03-23",5.2561,5.2879,5.1608,5.1767,2721300],["1993-03-24",5.1926,5.2244,4.9544,5.0656,5088900],["1993-03-25",5.0656,5.1291,5.0179,5.0815,3733800],["1993-03-26",5.0973,5.2085,5.0814,5.1608,4185600],["1993-03-29",5.2085,5.2561,5.2085,5.2244,2197200],["1993-03-30",5.2244,5.2244,5.1608,5.1767,1614300],["1993-03-31",5.203,5.219,5.155,5.171,1911300],["1993-04-01",5.219,5.315,5.203,5.219,2150400],["1993-04-02",5.219,5.219,4.9468,4.9789,3041100],["1993-04-05",5.0269,5.1069,4.9308,5.1069,4099200],["1993-04-06",5.1229,5.1229,5.0269,5.0269,1578900],["1993-04-07",5.0429,5.155,4.9789,5.155,5876100],["1993-04-08",5.187,5.219,5.1389,5.155,3199800],["1993-04-12",5.283,5.4271,5.267,5.4271,3509400],["1993-04-13",5.5072,5.6512,5.4911,5.5552,5934300],["1993-04-14",5.6032,5.6032,5.4271,5.4751,2251500],["1993-04-15",5.4751,5.5232,5.267,5.283,3673500],["1993-04-16",5.283,5.299,5.203,5.299,2700300],["1993-04-19",5.283,5.283,5.155,5.203,1783500],["1993-04-20",5.203,5.219,4.9628,5.155,6395400],["1993-04-21",5.155,5.187,4.9949,5.0909,7251600],["1993-04-22",5.0749,5.171,5.0109,5.0109,7834200],["1993-04-23",4.9308,4.9789,4.8348,4.8508,5907300],["1993-04-26",4.8508,4.8988,4.6587,4.7227,7616100],["1993-04-27",4.7547,4.8988,4.7387,4.8508,5255400],["1993-04-28",4.8988,4.9949,4.8668,4.8988,3144900],["1993-04-29",4.9148,4.9628,4.8828,4.9468,1850400],["1993-04-30",4.9308,4.9789,4.8828,4.8988,2343600],["1993-05-03",4.9148,4.9308,4.8828,4.9148,2199300],["1993-05-04",4.9148,5.1069,4.9148,5.0589,2719200],["1993-05-05",5.1069,5.171,4.9148,4.9308,5046300],["1993-05-06",4.9468,4.9949,4.8508,4.8668,3900300],["1993-05-07",4.8988,4.8988,4.8028,4.8188,1756800],["1993-05-10",4.8348,4.9148,4.8348,4.8988,1441800],["1993-05-11",4.8988,5.0749,4.8668,5.0589,2325900],["1993-05-12",5.0589,5.0749,4.9789,5.0429,1453500],["1993-05-13",4.9308,4.9789,4.7547,4.7707,3639300],["1993-05-14",4.7227,4.7387,4.6267,4.6907,5389800],["1993-05-17",4.6747,4.7227,4.5146,4.6267,8010000],["1993-05-18",4.6267,4.6907,4.5626,4.6106,7476900],["1993-05-19",4.6587,4.8188,4.5626,4.7867,5709900],["1993-05-20",4.7867,4.8668,4.7707,4.8348,3152100],["1993-05-21",4.8028,4.8188,4.6747,4.6747,2808000],["1993-05-24",4.6587,4.7547,4.6587,4.7227,2277600],["1993-05-25",4.7387,4.8188,4.7227,4.7867,2683800],["1993-05-26",4.8508,5.0269,4.8188,5.0269,3028800],["1993-05-27",4.9949,5.0269,4.8988,4.9148,2851200],["1993-05-28",4.8828,4.9949,4.8508,4.9148,2521500],["1993-06-01",4.9468,5.0269,4.8988,4.9949,1998600],["1993-06-02",4.9468,4.9789,4.8348,4.8668,3053400],["1993-06-03",4.8668,4.8828,4.8348,4.8508,1522200],["1993-06-04",4.8188,4.8188,4.6907,4.7547,2065500],["1993-06-07",4.7707,4.7707,4.4826,4.5466,5410200],["1993-06-08",4.6106,4.7227,4.6106,4.6427,3636000],["1993-06-09",4.6747,4.7867,4.6587,4.7707,3187200],["1993-06-10",4.7707,4.8188,4.7067,4.7867,1970100],["1993-06-11",4.8988,4.9628,4.8188,4.9308,3445200],["1993-06-14",4.9308,4.9949,4.9308,4.9789,3276900],["1993-06-15",4.9789,5.0589,4.9628,4.9789,2433600],["1993-06-16",4.9789,4.9949,4.9308,4.9949,2145000],["1993-06-17",4.9949,5.1069,4.9789,5.0589,2749200],["1993-06-18",5.0589,5.0749,4.9789,4.9789,2809500],["1993-06-21",5.0269,5.1389,4.9789,5.1389,4551300],["1993-06-22",5.1389,5.235,5.1069,5.235,3794100],["1993-06-23",5.155,5.187,5.0589,5.0909,3176700],["1993-06-24",5.1069,5.235,5.1069,5.203,3156600],["1993-06-25",5.203,5.235,5.171,5.235,1457100],["1993-06-28",5.267,5.3951,5.267,5.3631,2979300],["1993-06-29",5.3734,5.3895,5.2443,5.2766,3217200],["1993-06-30",5.2766,5.3089,5.2604,5.2766,2120400],["1993-07-01",5.2766,5.3089,5.2282,5.2443,2742900],["1993-07-02",5.2282,5.2282,5.1314,5.1475,2380200],["1993-07-06",5.1798,5.2282,5.1636,5.1959,3195900],["1993-07-07",5.2443,5.2766,5.212,5.212,3023100],["1993-07-08",5.212,5.3089,5.212,5.2443,3139800],["1993-07-09",5.2604,5.2604,5.212,5.212,1985400],["1993-07-12",5.212,5.2443,5.1959,5.2282,1575600],["1993-07-13",5.2282,5.2282,5.0668,5.0991,2339400],["1993-07-14",5.0991,5.1314,5.0023,5.0345,2247600],["1993-07-15",5.0507,5.1475,5.0345,5.1314,2260500],["1993-07-16",5.1475,5.1798,5.1152,5.1475,2099700],["1993-07-19",5.1798,5.1959,5.0991,5.1314,1982400],["1993-07-20",5.1475,5.1798,5.0345,5.1314,4726200],["1993-07-21",5.1152,5.212,5.0991,5.212,3030300],["1993-07-22",5.212,5.2443,5.1314,5.1475,3376200],["1993-07-23",5.1636,5.212,5.1475,5.1959,1829400],["1993-07-26",5.212,5.2604,5.1959,5.2604,1712400],["1993-07-27",5.2443,5.2604,5.1636,5.1959,1935000],["1993-07-28",5.2282,5.2766,5.1959,5.2766,2204700],["1993-07-29",5.2766,5.3734,5.2766,5.3089,3465900],["1993-07-30",5.3411,5.3573,5.2927,5.325,2137200],["1993-08-02",5.325,5.3411,5.2604,5.2927,1668000],["1993-08-03",5.3089,5.3734,5.2927,5.3734,2277000],["1993-08-04",5.4218,5.4541,5.3734,5.4541,2499900],["1993-08-05",5.5186,5.5186,5.4057,5.4541,1700100],["1993-08-06",5.4702,5.4702,5.3895,5.4218,2077800],["1993-08-09",5.4379,5.4541,5.4057,5.4218,1421100],["1993-08-10",5.4541,5.4541,5.3411,5.3573,1922100],["1993-08-11",5.3734,5.3734,5.3089,5.3411,1293000],["1993-08-12",5.3089,5.3411,5.2604,5.325,2674800],["1993-08-13",5.3411,5.3895,5.3089,5.3573,1941000],["1993-08-16",5.3573,5.4218,5.2282,5.2604,3429600],["1993-08-17",5.2604,5.2604,5.1314,5.1636,2846700],["1993-08-18",5.1959,5.212,5.1314,5.1636,2816100],["1993-08-19",5.1959,5.1959,5.0991,5.0991,1451100],["1993-08-20",5.1152,5.1636,5.0829,5.0829,1875000],["1993-08-23",5.0991,5.1314,5.0668,5.0991,1794600],["1993-08-24",5.1152,5.2282,5.0507,5.212,3078300],["1993-08-25",5.212,5.2927,5.1798,5.212,3299700],["1993-08-26",5.2282,5.2604,5.1636,5.2443,1297500],["1993-08-27",5.2443,5.2766,5.212,5.2443,1213500],["1993-08-30",5.2443,5.2927,5.1959,5.212,1963500],["1993-08-31",5.1959,5.2443,5.1314,5.2443,2104500],["1993-09-01",5.2443,5.2443,5.1636,5.1636,2257200],["1993-09-02",5.1798,5.212,5.1475,5.1636,2797800],["1993-09-03",5.1636,5.2604,5.1152,5.2282,1862700],["1993-09-07",5.2282,5.3411,5.212,5.2927,2848800],["1993-09-08",5.2927,5.3573,5.2604,5.2927,1930500],["1993-09-09",5.2927,5.567,5.2604,5.567,7375800],["1993-09-10",5.567,5.6961,5.567,5.68,5705700],["1993-09-13",5.68,5.6961,5.5509,5.5509,4406100],["1993-09-14",5.567,5.6316,5.5186,5.5993,3453300],["1993-09-15",5.5993,5.6154,5.5348,5.5993,3363600],["1993-09-16",5.5993,5.5993,5.567,5.5832,1247700],["1993-09-17",5.5509,5.6154,5.5509,5.5993,2904900],["1993-09-20",5.5993,5.68,5.5993,5.6477,1883400],["1993-09-21",5.6477,5.68,5.4541,5.567,2583000],["1993-09-22",5.5832,5.6477,5.567,5.6154,1330500],["1993-09-23",5.6961,5.7284,5.6316,5.6961,2563500],["1993-09-24",5.68,5.7445,5.6477,5.7123,2327700],["1993-09-27",5.7445,5.8252,5.7284,5.7929,3182100],["1993-09-28",5.7607,5.8414,5.7607,5.8252,2374500],["1993-09-29",5.8091,5.8575,5.7929,5.7929,4506600],["1993-09-30",5.8359,5.9009,5.8034,5.8521,2236200],["1993-10-01",5.8359,5.8846,5.8359,5.8684,1827600],["1993-10-04",5.8846,5.9171,5.8846,5.8846,2046600],["1993-10-05",5.8846,5.9171,5.8196,5.8684,2289600],["1993-10-06",5.9497,5.9984,5.9009,5.9009,5153100],["1993-10-07",5.8684,5.9171,5.8196,5.9009,2232000],["1993-10-08",5.9171,5.9497,5.8359,5.8359,1730400],["1993-10-11",5.9009,5.9009,5.8196,5.8846,713100],["1993-10-12",5.9009,5.9334,5.8684,5.9171,1527900],["1993-10-13",5.9171,5.9984,5.9171,5.9984,2439000],["1993-10-14",6.0147,6.0309,5.8196,5.8684,3458700],["1993-10-15",5.8846,5.8846,5.6408,5.657,3630000],["1993-10-18",5.6733,5.7221,5.397,5.462,5498700],["1993-10-19",5.4457,5.5595,5.2832,5.3157,10120500],["1993-10-20",5.4132,5.462,5.3482,5.3807,4571100],["1993-10-21",5.4457,5.4945,5.4132,5.462,3152100],["1993-10-22",5.4782,5.5107,5.397,5.4295,3591300],["1993-10-25",5.4457,5.4945,5.3482,5.4457,2102400],["1993-10-26",5.4457,5.4457,5.2832,5.3157,5050800],["1993-10-27",5.3319,5.397,5.2669,5.3157,4457100],["1993-10-28",5.2832,5.3807,5.2832,5.3157,3138000],["1993-10-29",5.3157,5.3157,5.2019,5.2181,2897700],["1993-11-01",5.2181,5.397,5.2181,5.3807,2175600],["1993-11-02",5.3807,5.3807,5.2669,5.2832,2744100],["1993-11-03",5.2994,5.2994,5.0718,5.1369,6767100],["1993-11-04",5.2019,5.2019,4.893,4.9255,6989400],["1993-11-05",4.9255,5.1043,4.893,5.0556,6204000],["1993-11-08",5.0718,5.0881,4.9418,5.0068,3116400],["1993-11-09",5.1043,5.1369,4.9906,5.0231,4761900],["1993-11-10",4.9906,5.0393,4.9418,5.0393,2006100],["1993-11-11",5.0393,5.1206,4.958,4.9743,2619000],["1993-11-12",5.0068,5.0393,4.9906,5.0068,1905900],["1993-11-15",5.0068,5.0068,4.893,4.9255,2324700],["1993-11-16",4.9418,4.9743,4.893,4.9743,2387100],["1993-11-17",5.0231,5.0718,4.828,4.9093,3625800],["1993-11-18",4.9255,4.9255,4.8443,4.8605,1696800],["1993-11-19",4.8443,4.8443,4.7305,4.7955,4632600],["1993-11-22",4.7467,4.763,4.6817,4.698,3404100],["1993-11-23",4.7467,4.828,4.7142,4.8117,4434900],["1993-11-24",4.828,4.9093,4.8117,4.828,3940800],["1993-11-26",4.828,4.8768,4.828,4.8768,825300],["1993-11-29",4.9255,5.0068,4.9255,4.9743,2032200],["1993-11-30",4.9743,5.0556,4.9418,5.0068,1621800],["1993-12-01",5.0556,5.1531,5.0231,5.0718,3159300],["1993-12-02",5.1043,5.1369,5.0393,5.1206,1302600],["1993-12-03",5.1369,5.1369,5.0556,5.1369,1871700],["1993-12-06",5.1694,5.1856,5.1206,5.1694,1971600],["1993-12-07",5.1856,5.2669,5.1531,5.2669,2447700],["1993-12-08",5.2669,5.3157,5.2344,5.2507,1738500],["1993-12-09",5.3157,5.3157,5.2181,5.2507,1751700],["1993-12-10",5.2181,5.2181,5.1206,5.1369,1864500],["1993-12-13",5.0881,5.1043,5.0231,5.1043,2002500],["1993-12-14",5.1043,5.1043,4.9906,5.0718,1865400],["1993-12-15",5.0718,5.1206,5.0393,5.0393,2073000],["1993-12-16",5.0556,5.1856,5.0556,5.0556,2198100],["1993-12-17",5.1206,5.1531,5.0718,5.1531,3737100],["1993-12-20",5.1531,5.2832,5.1531,5.2669,2873700],["1993-12-21",5.2344,5.2994,5.2019,5.2344,2184600],["1993-12-22",5.2506,5.2832,5.2181,5.2832,1997700],["1993-12-23",5.2832,5.2994,5.2669,5.2832,1299900],["1993-12-27",5.2994,5.3807,5.2669,5.3807,1471200],["1993-12-28",5.3644,5.3644,5.3157,5.3157,685800],["1993-12-29",5.3319,5.3482,5.2181,5.2507,1700700],["1993-12-30",5.2344,5.2832,5.2181,5.2832,2066700],["1993-12-31",5.3166,5.3495,5.251,5.2674,1585800],["1994-01-03",5.2674,5.3002,5.2018,5.3002,3214200],["1994-01-04",5.333,5.333,5.2838,5.3166,2440200],["1994-01-05",5.2838,5.3002,5.251,5.2674,1745100],["1994-01-06",5.3166,5.3166,5.1525,5.1854,3106800],["1994-01-07",5.2182,5.3495,5.2182,5.333,3071700],["1994-01-10",5.333,5.4479,5.3166,5.4151,2181600],["1994-01-11",5.4315,5.4315,5.333,5.3823,2348700],["1994-01-12",5.4151,5.4479,5.3495,5.3987,2001300],["1994-01-13",5.3823,5.4643,5.3659,5.4479,3096600],["1994-01-14",5.4479,5.4971,5.4151,5.4479,2769000],["1994-01-17",5.4807,5.53,5.3987,5.4479,3430500],["1994-01-18",5.4643,5.4807,5.3002,5.3166,3756600],["1994-01-19",5.3002,5.3166,5.0541,5.0705,8145300],["1994-01-20",5.0705,5.0869,4.972,4.9884,5243700],["1994-01-21",4.9885,5.0049,4.9064,4.9392,8094600],["1994-01-24",4.9392,5.0213,4.9228,4.9556,7584900],["1994-01-25",4.9556,4.972,4.8736,4.89,5227200],["1994-01-26",4.9064,5.0213,4.89,4.972,6293700],["1994-01-27",5.0049,5.0705,4.9885,5.0541,3560100],["1994-01-28",5.1525,5.1525,5.1033,5.1361,4384500],["1994-01-31",5.1854,5.251,5.1525,5.1854,5171700],["1994-02-01",5.169,5.1854,5.0541,5.0705,5022000],["1994-02-02",5.1033,5.1361,5.0541,5.1361,3367200],["1994-02-03",5.1197,5.1361,4.9392,4.972,4615200],["1994-02-04",4.972,5.0049,4.8244,4.8572,9891300],["1994-02-07",4.8572,4.9392,4.8408,4.89,5472600],["1994-02-08",4.89,4.9064,4.8244,4.8408,3797700],["1994-02-09",4.8408,4.9228,4.8408,4.9064,2974200],["1994-02-10",4.9228,4.9392,4.8408,4.8572,2718600],["1994-02-11",4.8572,4.9228,4.8079,4.8079,2242500],["1994-02-14",4.8244,4.8408,4.7751,4.7915,3293400],["1994-02-15",4.7915,4.8079,4.7423,4.8079,6871500],["1994-02-16",4.8244,4.8408,4.7915,4.8244,2501100],["1994-02-17",4.8572,4.9064,4.7751,4.8079,4932300],["1994-02-18",4.8408,4.8572,4.7751,4.7915,3020400],["1994-02-22",4.8244,4.89,4.7751,4.8736,3284100],["1994-02-23",4.89,4.9392,4.8736,4.9228,2510400],["1994-02-24",4.9064,4.972,4.8244,4.9064,3522000],["1994-02-25",4.9392,4.972,4.8572,4.972,1742400],["1994-02-28",5.0049,5.0213,4.89,4.89,2007900],["1994-03-01",4.9064,4.9556,4.8572,4.89,3124800],["1994-03-02",4.8079,4.8736,4.8079,4.8572,2757600],["1994-03-03",4.8736,4.8736,4.7259,4.7259,3877500],["1994-03-04",4.8079,4.8079,4.7095,4.7751,3477300],["1994-03-07",4.7915,4.8408,4.7751,4.7751,3264300],["1994-03-08",4.7915,4.7915,4.7423,4.7751,2622000],["1994-03-09",4.7751,4.7751,4.6767,4.7095,3395100],["1994-03-10",4.7095,4.7095,4.6767,4.7095,3537000],["1994-03-11",4.7095,4.8079,4.6931,4.7751,5129400],["1994-03-14",4.8572,5.0049,4.8408,4.972,5596800],["1994-03-15",4.972,5.0213,4.972,5.0049,3251400],["1994-03-16",5.0049,5.1197,4.9885,5.1197,4234800],["1994-03-17",5.1197,5.1361,5.0377,5.0869,2315400],["1994-03-18",5.0705,5.0705,5.0213,5.0377,3957600],["1994-03-21",5.0377,5.0377,4.972,5.0049,2065200],["1994-03-22",4.9885,5.1197,4.9885,5.0377,2269500],["1994-03-23",5.0377,5.1033,4.9885,5.0213,1848600],["1994-03-24",5.0049,5.0377,4.9556,4.9884,2156700],["1994-03-25",4.9884,5.0049,4.89,4.89,1749300],["1994-03-28",4.9228,4.9392,4.8244,4.8736,1930800],["1994-03-29",4.8572,4.8736,4.8079,4.8079,2843400],["1994-03-30",4.7754,4.8584,4.6925,4.7091,4096500],["1994-03-31",4.7091,4.8915,4.5765,4.8252,5024700],["1994-04-04",4.7423,4.8086,4.7091,4.7589,2387700],["1994-04-05",4.8086,4.8584,4.7091,4.8252,2484600],["1994-04-06",4.8252,4.8584,4.7423,4.8252,2445900],["1994-04-07",4.8584,5.0905,4.8418,5.0407,4100100],["1994-04-08",5.0076,5.0905,4.9413,4.991,3961200],["1994-04-11",4.991,5.1734,4.991,5.1402,3108900],["1994-04-12",5.1237,5.19,5.1071,5.1071,3848100],["1994-04-13",5.1568,5.1568,4.991,5.0076,3686100],["1994-04-14",5.0076,5.0739,4.9247,5.0407,2197200],["1994-04-15",5.0242,5.0739,5.0076,5.0573,1516200],["1994-04-18",5.0573,5.1071,4.9744,4.9744,1649400],["1994-04-19",4.9744,4.991,4.8501,4.9081,3626700],["1994-04-20",4.9247,4.9413,4.8086,4.8252,5080500],["1994-04-21",4.8252,4.9744,4.7754,4.8749,3812400],["1994-04-22",4.8915,4.8915,4.7257,4.7754,2046300],["1994-04-25",4.7754,4.792,4.6096,4.676,3999000],["1994-04-26",4.7091,4.7257,4.6594,4.7091,1761600],["1994-04-28",4.676,4.6925,4.6428,4.6428,1812000],["1994-04-29",4.6262,4.7091,4.5931,4.6096,3655200],["1994-05-02",4.6428,4.7589,4.6262,4.7091,2892000],["1994-05-03",4.7423,4.792,4.6594,4.7257,1962000],["1994-05-04",4.7423,4.7423,4.6594,4.7257,1818300],["1994-05-05",4.7257,4.7423,4.6428,4.676,1934700],["1994-05-06",4.6096,4.6594,4.5433,4.5931,2182200],["1994-05-09",4.5765,4.6428,4.5433,4.5433,2189700],["1994-05-10",4.6096,4.6594,4.5931,4.6594,2518800],["1994-05-11",4.6594,4.6594,4.5599,4.5599,1141200],["1994-05-12",4.6096,4.6262,4.5599,4.5599,2021100],["1994-05-13",4.5765,4.5931,4.4936,4.5765,2798700],["1994-05-16",4.5931,4.6428,4.5599,4.6096,1791000],["1994-05-17",4.6594,4.7589,4.5599,4.7423,4293000],["1994-05-18",4.8749,4.9578,4.792,4.9578,5691900],["1994-05-19",4.9578,4.9578,4.8418,4.9081,2327100],["1994-05-20",4.8915,4.9081,4.792,4.792,1754400],["1994-05-23",4.792,4.8086,4.7423,4.7754,1650900],["1994-05-24",4.8418,4.9247,4.8252,4.8915,2070600],["1994-05-25",4.8915,4.9247,4.8252,4.9247,2215800],["1994-05-26",4.9247,4.9247,4.8584,4.9081,1294200],["1994-05-27",4.9081,5.0407,4.8749,5.0407,2743500],["1994-05-31",5.0242,5.1071,4.991,5.0905,2860500],["1994-06-01",5.1071,5.2729,5.0905,5.2729,5343300],["1994-06-02",5.2563,5.2563,5.2066,5.2231,1974900],["1994-06-03",5.2231,5.2895,5.2066,5.2895,2232300],["1994-06-06",5.3061,5.3724,5.2895,5.3558,3385800],["1994-06-07",5.3392,5.3558,5.2397,5.2563,2502300],["1994-06-08",5.3061,5.3061,5.2397,5.2563,1781100],["1994-06-09",5.2895,5.3061,5.2397,5.2397,2001600],["1994-06-10",5.2895,5.3061,5.2729,5.3061,2340000],["1994-06-13",5.3061,5.4221,5.2895,5.4221,3447900],["1994-06-14",5.389,5.4221,5.3392,5.3558,3113100],["1994-06-15",5.3392,5.4055,5.3392,5.3558,2582700],["1994-06-16",5.3392,5.3558,5.3226,5.3558,3433800],["1994-06-17",5.3558,5.3724,5.2895,5.2895,3454200],["1994-06-20",5.2563,5.2729,5.1568,5.2231,2804700],["1994-06-21",5.2066,5.2231,5.1071,5.1402,2295300],["1994-06-22",5.1734,5.2231,5.1568,5.19,1368300],["1994-06-23",5.2066,5.2231,5.1402,5.1568,2641800],["1994-06-24",5.1071,5.1237,5.0739,5.0905,2284800],["1994-06-27",5.0905,5.2729,5.0076,5.19,2889300],["1994-06-28",5.1734,5.19,5.1237,5.1734,3623400],["1994-06-29",5.1406,5.2578,5.1238,5.1406,4971300],["1994-06-30",5.1573,5.1741,5.1238,5.1573,2342100],["1994-07-01",5.1573,5.2076,5.1573,5.2076,1514100],["1994-07-05",5.2076,5.2243,5.1406,5.1406,3069900],["1994-07-06",5.1406,5.1573,5.0569,5.1071,1843800],["1994-07-07",5.1573,5.1573,5.1071,5.1573,1367700],["1994-07-08",5.0903,5.1573,5.0903,5.1238,1779900],["1994-07-11",5.1238,5.1406,5.0736,5.1406,1993200],["1994-07-12",5.1573,5.1573,5.0736,5.1238,1551300],["1994-07-13",5.1406,5.1406,5.1071,5.1238,1624500],["1994-07-14",5.1573,5.2578,5.1573,5.2411,3294000],["1994-07-15",5.2411,5.2411,5.1573,5.1741,1992600],["1994-07-18",5.2076,5.2076,5.1406,5.1908,2116500],["1994-07-19",5.1908,5.1908,5.0903,5.1406,4179300],["1994-07-20",5.1238,5.1406,4.9731,5.0401,3783000],["1994-07-21",5.0401,5.1071,5.0234,5.0736,2773500],["1994-07-22",5.0903,5.1071,5.0569,5.0736,693900],["1994-07-25",5.0736,5.1573,5.0736,5.1238,959400],["1994-07-26",5.1071,5.1741,5.0736,5.1238,1474200],["1994-07-27",5.0569,5.0736,5.0066,5.0234,3070500],["1994-07-28",5.0066,5.0569,4.9899,5.0401,1676100],["1994-07-29",5.0903,5.1908,5.0903,5.1406,2982300],["1994-08-01",5.1406,5.1908,5.0903,5.1908,1535100],["1994-08-02",5.2243,5.2578,5.1908,5.2076,2453100],["1994-08-03",5.1741,5.2243,5.1741,5.2076,1240500],["1994-08-04",5.1406,5.1573,5.0904,5.0904,3062700],["1994-08-05",5.0903,5.0903,5.0569,5.0736,1611600],["1994-08-08",5.0904,5.1238,5.0736,5.0904,1015500],["1994-08-09",5.1071,5.1071,5.0736,5.0736,1179300],["1994-08-10",5.1071,5.1071,5.0736,5.0736,1779000],["1994-08-11",5.0736,5.1238,5.0736,5.0904,1615200],["1994-08-12",5.0903,5.1406,5.0903,5.1406,737400],["1994-08-15",5.1406,5.1573,5.1238,5.1406,1247100],["1994-08-16",5.1573,5.2578,5.1406,5.2411,2535000],["1994-08-17",5.241,5.2913,5.1908,5.2076,1738800],["1994-08-18",5.2076,5.2076,5.1741,5.1741,994500],["1994-08-19",5.1908,5.2243,5.1573,5.1908,1998000],["1994-08-22",5.1741,5.2913,5.1741,5.2243,1558200],["1994-08-23",5.2578,5.3248,5.2578,5.2745,2649000],["1994-08-24",5.2913,5.308,5.2411,5.308,1466400],["1994-08-25",5.308,5.308,5.2578,5.2745,1417200],["1994-08-26",5.2913,5.3415,5.2745,5.308,1141800],["1994-08-29",5.3248,5.3583,5.2745,5.2913,921600],["1994-08-30",5.2913,5.2913,5.2076,5.2578,1659900],["1994-08-31",5.2243,5.2411,5.1573,5.1908,2282700],["1994-09-01",5.1573,5.1573,5.1238,5.1406,1202700],["1994-09-02",5.1741,5.1741,5.1071,5.1406,1181400],["1994-09-06",5.1238,5.1573,5.082,5.1238,1082700],["1994-09-07",5.1238,5.1406,5.0569,5.0904,1241100],["1994-09-08",5.1071,5.1406,5.0736,5.1071,1607700],["1994-09-09",5.0234,5.0569,4.9396,4.9899,2815500],["1994-09-12",5.0066,5.0401,4.8894,4.9062,2940900],["1994-09-13",4.9229,4.9564,4.8894,4.9229,1893900],["1994-09-14",4.9229,4.9564,4.9062,4.9396,1339800],["1994-09-15",4.9396,4.9731,4.9396,4.9564,1817100],["1994-09-16",4.9229,4.9564,4.8894,4.9564,3546000],["1994-09-19",4.9564,4.9731,4.8559,4.8559,2065800],["1994-09-20",4.8224,4.9229,4.7889,4.8559,4287900],["1994-09-21",4.9229,4.9396,4.8727,4.8894,4756800],["1994-09-22",4.9062,4.9229,4.8392,4.8727,2696700],["1994-09-23",4.8559,4.8894,4.8224,4.8392,2965800],["1994-09-26",4.8057,4.8224,4.722,4.7555,5095800],["1994-09-27",4.7722,4.7889,4.7387,4.7555,2436900],["1994-09-28",4.7722,4.8224,4.7555,4.7722,2374800],["1994-09-29",4.7722,4.7722,4.722,4.7555,4125300],["1994-09-30",4.7812,4.7982,4.7304,4.7473,3539400],["1994-10-03",4.7473,4.7643,4.6795,4.6965,2613900],["1994-10-04",4.7134,4.7304,4.6286,4.6456,2271300],["1994-10-05",4.6286,4.6371,4.5608,4.6286,6531000],["1994-10-06",4.6286,4.6625,4.5947,4.6286,2321100],["1994-10-07",4.6117,4.7812,4.6117,4.7643,2938800],["1994-10-10",4.7643,4.866,4.7643,4.866,3601500],["1994-10-11",4.8491,4.8999,4.8491,4.866,3576000],["1994-10-12",4.8999,5.0016,4.8999,5.0016,3890100],["1994-10-13",5.0695,5.1203,4.9847,5.0016,2111700],["1994-10-14",5.0186,5.0864,4.9338,5.0695,2718300],["1994-10-17",5.0864,5.1034,5.0356,5.1034,2036100],["1994-10-18",5.1542,5.1712,5.0695,5.1034,3954000],["1994-10-19",5.1034,5.1034,4.9847,5.0695,3704700],["1994-10-20",5.0525,5.0525,4.9338,4.9847,1937400],["1994-10-21",4.9677,4.9677,4.866,4.9338,2580000],["1994-10-24",4.9338,4.9508,4.7812,4.7982,2251500],["1994-10-25",4.7982,4.8999,4.7812,4.866,3159600],["1994-10-26",4.8999,4.9338,4.8321,4.9169,2673900],["1994-10-27",4.9508,5.0186,4.9508,5.0186,1740600],["1994-10-28",5.0016,5.0864,5.0016,5.0695,2046300],["1994-10-31",5.0186,5.1712,4.9847,5.1542,2274900],["1994-11-01",5.1542,5.1542,5.0016,5.0186,2079000],["1994-11-02",5.0186,5.0356,4.9508,4.9508,1250100],["1994-11-03",4.9677,5.0356,4.9338,5.0356,1155600],["1994-11-04",5.0525,5.0525,4.9169,4.9338,1126500],["1994-11-07",4.9338,4.9677,4.866,4.883,1318500],["1994-11-08",4.8999,4.9169,4.849,4.8999,1541100],["1994-11-09",4.9508,4.9508,4.8491,4.866,2380200],["1994-11-10",4.866,4.8999,4.8321,4.883,2544000],["1994-11-11",4.883,4.8999,4.866,4.866,1777500],["1994-11-14",4.883,4.9338,4.883,4.9338,2673900],["1994-11-15",4.8999,4.9677,4.8999,4.9508,3113400],["1994-11-16",4.9338,4.9847,4.8999,4.9338,1965300],["1994-11-17",4.9338,4.9338,4.8151,4.849,4731600],["1994-11-18",4.8321,4.8321,4.7473,4.7982,4005600],["1994-11-21",4.7982,4.8321,4.7643,4.7812,3359100],["1994-11-22",4.7812,4.8151,4.6456,4.6456,5414700],["1994-11-23",4.6286,4.9338,4.5947,4.9169,5490900],["1994-11-25",4.8999,4.9338,4.849,4.883,912600],["1994-11-28",4.883,4.883,4.7982,4.8321,2598900],["1994-11-29",4.8321,4.9847,4.7812,4.9847,2042100],["1994-11-30",4.9847,5.0186,4.883,4.9338,1479000],["1994-12-01",4.9847,5.0186,4.9169,4.9677,6361200],["1994-12-02",4.9847,5.0695,4.9847,5.0695,3129900],["1994-12-05",5.0864,5.1712,5.0864,5.1542,3757800],["1994-12-06",5.1542,5.2221,5.1203,5.2221,3416700],["1994-12-07",5.1881,5.222,5.1203,5.1203,2929800],["1994-12-08",5.1203,5.1203,4.9847,5.0186,3754500],["1994-12-09",5.0695,5.0864,5.0016,5.0186,4146600],["1994-12-12",5.0016,5.0695,5.0016,5.0695,1500300],["1994-12-13",5.0864,5.2051,5.0864,5.1373,3865200],["1994-12-14",5.1542,5.239,5.1373,5.1542,5254500],["1994-12-15",5.1203,5.1712,5.0695,5.0695,2548800],["1994-12-16",5.0695,5.0695,5.0186,5.0356,3495000],["1994-12-19",5.0356,5.0949,5.0186,5.0525,2082300],["1994-12-20",5.0695,5.0864,5.0356,5.0356,1761300],["1994-12-21",5.0695,5.1203,4.9847,4.9847,1559700],["1994-12-22",4.9847,4.9847,4.866,4.9677,1667100],["1994-12-23",5.0186,5.0186,4.9677,4.9677,1140000],["1994-12-27",5.0016,5.0016,4.883,4.9338,1169100],["1994-12-28",4.9508,4.9847,4.9338,4.9677,704100],["1994-12-29",4.9508,4.9677,4.8999,4.9508,3324300],["1994-12-30",4.9769,4.994,4.9254,4.9254,10930800],["1995-01-03",4.9254,4.994,4.9082,4.9769,2048700],["1995-01-04",4.994,5.0627,4.9769,5.0627,2487300],["1995-01-05",5.0798,5.1313,5.0455,5.1142,3537900],["1995-01-06",5.1313,5.2,5.1313,5.1313,2355300],["1995-01-09",5.1485,5.1828,5.1313,5.1656,1068900],["1995-01-10",5.1485,5.1656,5.1142,5.1142,975900],["1995-01-11",5.1313,5.1656,5.0112,5.1142,2649300],["1995-01-12",5.097,5.1142,5.0798,5.097,1642800],["1995-01-13",5.1485,5.2686,5.097,5.2686,4259400],["1995-01-16",5.3029,5.4745,5.3029,5.3373,5539200],["1995-01-17",5.3201,5.3373,5.2171,5.2686,3645300],["1995-01-18",5.2686,5.2686,5.1485,5.2,3465300],["1995-01-19",5.1313,5.1656,5.0798,5.1142,1978500],["1995-01-20",5.1313,5.1656,5.0283,5.0283,2694900],["1995-01-23",4.9425,5.1313,4.9254,5.1313,3570000],["1995-01-24",5.1313,5.2343,5.1313,5.1828,2414700],["1995-01-25",5.2,5.3029,5.1656,5.2343,2280600],["1995-01-26",5.2343,5.2514,5.1828,5.2,1814700],["1995-01-27",5.2171,5.3373,5.2171,5.3201,2543700],["1995-01-30",5.2858,5.3029,5.2171,5.2514,1042200],["1995-01-31",5.2514,5.3716,5.2171,5.3544,1992900],["1995-02-01",5.3544,5.3716,5.2858,5.3029,2756700],["1995-02-02",5.2686,5.3373,5.2686,5.3373,1766400],["1995-02-03",5.3716,5.4831,5.3716,5.4402,4623900],["1995-02-06",5.4059,5.4745,5.3716,5.4574,5180700],["1995-02-07",5.4745,5.5089,5.4231,5.4231,2707200],["1995-02-08",5.4059,5.5089,5.4059,5.4745,3959700],["1995-02-09",5.4917,5.4917,5.4402,5.4402,1944000],["1995-02-10",5.4745,5.4745,5.4574,5.4745,1961700],["1995-02-13",5.4745,5.5604,5.4402,5.4917,1757400],["1995-02-14",5.4917,5.5604,5.4831,5.5089,3444000],["1995-02-15",5.5604,5.6118,5.526,5.5432,3130800],["1995-02-16",5.5432,5.5432,5.4574,5.4574,1959600],["1995-02-17",5.4745,5.4917,5.4574,5.4745,2552100],["1995-02-21",5.4917,5.526,5.4917,5.4917,2127900],["1995-02-22",5.4917,5.5089,5.4745,5.4745,3685800],["1995-02-23",5.5089,5.526,5.4745,5.4917,2869800],["1995-02-24",5.4917,5.4917,5.4574,5.4745,2587800],["1995-02-27",5.4574,5.4917,5.4231,5.4231,2244300],["1995-02-28",5.4574,5.5089,5.4402,5.5089,2756400],["1995-03-01",5.4917,5.5432,5.4745,5.4917,4049100],["1995-03-02",5.4745,5.4917,5.4574,5.4574,1659600],["1995-03-03",5.4574,5.4574,5.4231,5.4402,1187700],["1995-03-06",5.3716,5.3716,5.3201,5.3716,2977800],["1995-03-07",5.3716,5.3716,5.1828,5.2343,4608000],["1995-03-08",5.2858,5.3201,5.1485,5.1828,5466900],["1995-03-09",5.1828,5.1828,5.0627,5.1656,5802900],["1995-03-10",5.1828,5.3716,5.1656,5.3544,4826400],["1995-03-13",5.3373,5.3716,5.2343,5.3373,5333100],["1995-03-14",5.3373,5.4059,5.3029,5.3544,3689100],["1995-03-15",5.3373,5.4059,5.3029,5.4059,2574600],["1995-03-16",5.3887,5.4402,5.3887,5.4059,1493400],["1995-03-17",5.4231,5.4231,5.3544,5.4059,3441300],["1995-03-20",5.4059,5.4059,5.3887,5.4059,759900],["1995-03-21",5.3887,5.4059,5.3201,5.3373,1749900],["1995-03-22",5.3373,5.3544,5.2686,5.2858,1995000],["1995-03-23",5.2858,5.3373,5.2686,5.3201,1758300],["1995-03-24",5.3201,5.3373,5.2858,5.3029,1614600],["1995-03-27",5.3029,5.3029,5.2514,5.2858,1226100],["1995-03-28",5.2858,5.3029,5.2514,5.3029,1720200],["1995-03-29",5.2858,5.3716,5.2171,5.2858,5056800],["1995-03-30",5.2858,5.3201,5.2686,5.2858,4765800],["1995-03-31",5.2427,5.2774,5.2254,5.2427,2008500],["1995-04-03",5.2427,5.2948,5.208,5.2948,1633500],["1995-04-04",5.3295,5.3816,5.3122,5.3642,2823300],["1995-04-05",5.3642,5.451,5.3295,5.451,3446700],["1995-04-06",5.5378,5.7114,5.5378,5.6941,9603600],["1995-04-07",5.7462,5.7462,5.6073,5.642,6467400],["1995-04-10",5.6073,5.642,5.5899,5.6246,2291400],["1995-04-11",5.6767,5.6767,5.5726,5.5726,2290800],["1995-04-12",5.5726,5.5726,5.5378,5.5552,1793400],["1995-04-13",5.5726,5.6246,5.5552,5.5726,2326800],["1995-04-17",5.6073,5.6767,5.5899,5.642,2991300],["1995-04-18",5.6594,5.833,5.5899,5.8156,4028400],["1995-04-19",5.7982,5.8503,5.6767,5.7288,3449100],["1995-04-20",5.7114,5.7635,5.7028,5.7462,2494500],["1995-04-21",5.7635,5.7635,5.6941,5.6941,2731200],["1995-04-24",5.6767,5.8156,5.642,5.7982,2101500],["1995-04-25",5.8156,5.885,5.7809,5.833,3257700],["1995-04-26",5.8156,5.8156,5.7982,5.8156,1165800],["1995-04-27",5.8156,5.8156,5.7635,5.7809,1490100],["1995-04-28",5.7809,5.7982,5.7114,5.7982,1212600],["1995-05-01",5.7982,5.833,5.7288,5.7635,1725300],["1995-05-02",5.7809,5.7982,5.7635,5.7809,3019200],["1995-05-03",5.7809,5.8677,5.7635,5.8677,5195400],["1995-05-04",5.885,6.0413,5.8677,6.0066,5972400],["1995-05-05",6.0413,6.0586,5.9718,6.0066,2440800],["1995-05-08",6.0239,6.1628,6.0066,6.1107,4267200],["1995-05-09",6.1454,6.1628,6.0239,6.1628,4129800],["1995-05-10",6.1802,6.2149,6.1281,6.1628,3681000],["1995-05-11",6.1628,6.267,6.1454,6.1802,4398900],["1995-05-12",6.1802,6.2843,6.1628,6.2496,3171300],["1995-05-15",6.2496,6.3017,6.2149,6.2322,2060700],["1995-05-16",6.267,6.4579,6.267,6.319,3164400],["1995-05-17",6.3017,6.4058,6.2322,6.2496,3824100],["1995-05-18",6.2149,6.3364,6.2149,6.2496,1661700],["1995-05-19",6.2322,6.2322,6.1454,6.1802,2171700],["1995-05-22",6.1975,6.3885,6.1975,6.3364,1772400],["1995-05-23",6.3538,6.5794,6.3364,6.5274,5442900],["1995-05-24",6.5274,6.5968,6.3711,6.3885,3512100],["1995-05-25",6.4232,6.51,6.3538,6.4926,1663200],["1995-05-26",6.4579,6.4753,6.4058,6.4232,760500],["1995-05-30",6.4232,6.4406,6.3017,6.3364,1479300],["1995-05-31",6.3017,6.4232,6.2496,6.4058,2162700],["1995-06-01",6.4058,6.51,6.4058,6.51,2588400],["1995-06-02",6.51,6.7704,6.4926,6.6315,3760200],["1995-06-05",6.6142,6.701,6.4926,6.5274,3772200],["1995-06-06",6.5447,6.6142,6.5274,6.5274,1641300],["1995-06-07",6.4753,6.51,6.4232,6.4753,1609200],["1995-06-08",6.4406,6.4406,6.2322,6.2496,2822100],["1995-06-09",6.2149,6.2322,6.0066,6.1107,5850600],["1995-06-12",6.2496,6.319,6.1975,6.2149,3283200],["1995-06-13",6.2496,6.4926,6.2496,6.4232,3338700],["1995-06-14",6.4232,6.51,6.4058,6.4579,2542800],["1995-06-15",6.4579,6.4753,6.3538,6.3885,1713000],["1995-06-16",6.3711,6.3711,6.267,6.3017,2332800],["1995-06-19",6.3885,6.5794,6.3885,6.51,2607900],["1995-06-20",6.4926,6.6836,6.4579,6.6142,3337500],["1995-06-21",6.701,6.7357,6.5968,6.6489,3398400],["1995-06-22",6.6489,6.7704,6.6315,6.7183,2190300],["1995-06-23",6.6662,6.701,6.5621,6.6315,1453800],["1995-06-26",6.5968,6.6315,6.5794,6.5968,2271600],["1995-06-27",6.5794,6.701,6.5447,6.5447,1996800],["1995-06-28",6.5794,6.7183,6.5447,6.701,2483700],["1995-06-29",6.701,6.701,6.5621,6.5968,3125100],["1995-06-30",6.5968,6.6662,6.5621,6.5621,2046000],["1995-07-03",6.6323,6.6323,6.5796,6.5972,674100],["1995-07-05",6.5972,6.6673,6.5796,6.6147,1855500],["1995-07-06",6.5621,6.8077,6.4919,6.7902,3534600],["1995-07-07",6.7551,7.0007,6.7375,6.9305,4557300],["1995-07-10",6.913,7.2113,6.6323,7.1762,7273500],["1995-07-11",7.106,7.1235,6.9656,7.0183,3010800],["1995-07-12",6.9832,7.0884,6.8954,7.0709,4746000],["1995-07-13",7.0183,7.2815,6.9832,7.1235,3772500],["1995-07-14",7.1235,7.1235,6.9481,6.9481,3113100],["1995-07-17",6.9656,6.9656,6.7551,6.7551,3018900],["1995-07-18",6.7902,7.1235,6.6849,6.9832,9026400],["1995-07-19",6.913,7.0709,6.7902,7.0358,7187100],["1995-07-20",7.0709,7.3165,7.0709,7.2639,5903700],["1995-07-21",7.2464,7.2464,7.0183,7.0709,4134300],["1995-07-24",7.0534,7.2639,7.0534,7.2639,3149400],["1995-07-25",7.2639,7.3341,7.2288,7.3165,2851800],["1995-07-26",7.3165,7.3692,7.2464,7.299,3172500],["1995-07-27",7.299,7.3867,7.299,7.3165,1859100],["1995-07-28",7.2815,7.3165,7.2464,7.299,2277000],["1995-07-31",7.299,7.299,7.2288,7.2464,1257900],["1995-08-01",7.2639,7.2639,7.1235,7.1586,1231800],["1995-08-02",7.2639,7.4569,7.2639,7.3516,3050100],["1995-08-03",7.3516,7.4218,7.299,7.4043,2361600],["1995-08-04",7.3692,7.4218,7.3516,7.4218,1723800],["1995-08-07",7.4043,7.4218,7.3692,7.4043,1549800],["1995-08-08",7.4043,7.5797,7.4043,7.5797,3020100],["1995-08-09",7.5446,7.5973,7.5095,7.5446,3689400],["1995-08-10",7.5095,7.5622,7.4569,7.4745,2216400],["1995-08-11",7.5095,7.5446,7.3692,7.3867,2091600],["1995-08-14",7.3692,7.5271,7.3516,7.4394,1223700],["1995-08-15",7.3867,7.4394,7.3692,7.4394,1611600],["1995-08-16",7.4394,7.5797,7.4394,7.5797,2888100],["1995-08-17",7.5622,7.5622,7.4218,7.4745,1608600],["1995-08-18",7.5271,7.5622,7.492,7.5271,1752000],["1995-08-21",7.5271,7.5446,7.492,7.5095,1575600],["1995-08-22",7.492,7.5622,7.4218,7.5095,1285500],["1995-08-23",7.4744,7.5271,7.4744,7.5095,1716600],["1995-08-24",7.5095,7.5095,7.3867,7.5095,1617900],["1995-08-25",7.5095,7.6324,7.5095,7.6324,3675900],["1995-08-28",8.2465,8.5272,8.2114,8.4395,20838600],["1995-08-29",8.4219,8.4219,8.2991,8.3342,11042700],["1995-08-30",8.3693,8.3868,8.2816,8.2816,6509400],["1995-08-31",8.2816,8.2816,8.1412,8.1763,6297300],["1995-09-01",8.0886,8.1587,8.0535,8.1412,3233400],["1995-09-05",8.1412,8.2114,8.1236,8.1763,3699000],["1995-09-06",8.1412,8.2991,8.1412,8.264,3171900],["1995-09-07",8.2289,8.2465,8.1763,8.2114,2214900],["1995-09-08",8.2114,8.3166,8.2114,8.2991,2387400],["1995-09-11",8.2816,8.4219,8.2465,8.4219,2572500],["1995-09-12",8.3693,8.457,8.3693,8.457,4066800],["1995-09-13",8.457,8.4746,8.4044,8.4219,2905200],["1995-09-14",8.4921,8.5447,8.4395,8.4921,4525800],["1995-09-15",8.4921,8.5623,8.4746,8.5623,5414100],["1995-09-18",8.5447,8.5447,8.3693,8.3868,3945900],["1995-09-19",8.3517,8.5623,8.3166,8.4921,4792500],["1995-09-20",8.457,8.5272,8.457,8.4921,3555300],["1995-09-21",8.4746,8.4746,8.1938,8.2465,4811100],["1995-09-22",8.0359,8.2289,8.0359,8.2114,5030100],["1995-09-25",8.2465,8.2552,8.1938,8.2289,3334200],["1995-09-26",8.2465,8.3166,8.2289,8.2816,2548200],["1995-09-27",8.2289,8.4395,8.1938,8.4219,3860100],["1995-09-28",8.4219,8.5623,8.3868,8.5623,4345800],["1995-09-29",8.5447,8.65,8.5272,8.5447,2447700],["1995-10-02",8.5447,8.6325,8.4921,8.5096,2927100],["1995-10-03",8.4921,8.5974,8.4746,8.5798,4430100],["1995-10-04",8.5975,9.0221,8.5444,8.8806,5163000],["1995-10-05",8.8629,8.9867,8.7744,8.8452,4632300],["1995-10-06",8.8098,8.969,8.7921,8.9159,3644400],["1995-10-09",8.8806,9.0044,8.8275,8.8982,4035900],["1995-10-10",8.8275,9.0221,8.8098,8.969,7157700],["1995-10-11",8.9513,9.0044,8.9336,9.0044,2221800],["1995-10-12",9.0221,9.0752,9.0044,9.0752,3367800],["1995-10-13",9.1105,9.1636,9.0575,9.0752,5134500],["1995-10-16",9.0929,9.1459,8.8806,8.9336,2557800],["1995-10-17",9.0044,9.0221,8.8452,8.8806,2941500],["1995-10-18",8.9159,8.969,8.6329,8.6683,5309700],["1995-10-19",8.6506,8.686,8.5268,8.5798,4471800],["1995-10-20",8.5444,8.5798,8.3145,8.3322,6297300],["1995-10-23",8.2614,8.4383,8.2614,8.4029,3462000],["1995-10-24",8.4383,8.4737,8.0137,8.0668,6540300],["1995-10-25",8.0668,8.1906,7.7838,7.9784,10976100],["1995-10-26",8.0845,8.0845,7.6245,7.9607,11622900],["1995-10-27",7.9253,8.2791,7.8545,8.2614,7055700],["1995-10-30",8.2791,8.3145,7.9253,8.1906,5277000],["1995-10-31",8.226,8.2791,7.996,8.0491,2744400],["1995-11-01",8.0314,8.2791,7.8722,8.2614,5197800],["1995-11-02",8.226,8.5444,8.1729,8.5444,3441600],["1995-11-03",8.3852,8.456,8.2968,8.4029,3318000],["1995-11-06",8.4029,8.456,8.226,8.2614,2161500],["1995-11-07",8.2614,8.2614,8.0314,8.1553,3843000],["1995-11-08",8.1553,8.4029,8.1199,8.4029,3222900],["1995-11-09",8.4206,8.4914,8.3675,8.4206,4054500],["1995-11-10",8.3499,8.4383,8.2968,8.4206,1722600],["1995-11-13",8.3675,8.4029,8.2791,8.2968,1265100],["1995-11-14",8.2083,8.226,8.0137,8.0314,1978200],["1995-11-15",8.0137,8.1199,7.8899,8.0137,3932100],["1995-11-16",8.0491,8.2437,8.0314,8.1553,3481500],["1995-11-17",8.2614,8.3322,8.226,8.2968,3720000],["1995-11-20",8.3145,8.3675,8.2791,8.3145,1757100],["1995-11-21",8.2791,8.5091,8.2791,8.5091,3453600],["1995-11-22",8.5268,8.5798,8.5091,8.5444,2378700],["1995-11-24",8.5091,8.5091,8.4383,8.5091,707100],["1995-11-27",8.5091,8.5268,8.3675,8.3852,3215700],["1995-11-28",8.4029,8.4029,8.3322,8.3852,2301600],["1995-11-29",8.3852,8.456,8.3675,8.456,2433900],["1995-11-30",8.4737,8.5798,8.456,8.4914,3431700],["1995-12-01",8.5091,8.5091,8.456,8.456,2377500],["1995-12-04",8.4737,8.6506,8.456,8.6329,3773400],["1995-12-05",8.5975,8.7037,8.5444,8.686,3269400],["1995-12-06",8.7214,8.8452,8.686,8.8275,3342300],["1995-12-07",8.7921,8.7921,8.4737,8.4914,3629100],["1995-12-08",8.5621,8.6152,8.5091,8.5798,2629200],["1995-12-11",8.5798,8.5798,8.456,8.4914,2121600],["1995-12-12",8.4383,8.456,8.3852,8.4383,2400900],["1995-12-13",8.5621,8.5621,8.4737,8.4737,2649000],["1995-12-14",8.456,8.4914,8.2968,8.3145,3335100],["1995-12-15",8.3145,8.3499,8.1553,8.1729,4841100],["1995-12-18",8.0668,8.1553,8.0491,8.1022,2582700],["1995-12-19",8.1199,8.3675,8.1022,8.3499,4481400],["1995-12-20",8.3499,8.4206,8.2437,8.2437,2415600],["1995-12-21",8.2614,8.3145,8.1553,8.226,3882600],["1995-12-22",8.2614,8.2791,8.2083,8.2437,1493400],["1995-12-26",8.2614,8.2968,8.2083,8.2968,1233000],["1995-12-27",8.2968,8.3675,8.2968,8.3499,1715700],["1995-12-28",8.3499,8.3499,8.2791,8.3145,1290900],["1995-12-29",8.3322,8.3675,8.2968,8.3145,1948800],["1996-01-02",8.2791,8.3322,8.226,8.3145,3663600],["1996-01-03",8.3502,8.4572,8.3502,8.3858,3641700],["1996-01-04",8.368,8.368,7.9933,8.029,6681600],["1996-01-05",8.029,8.029,7.8327,7.9933,9041100],["1996-01-08",8.029,8.0468,7.9576,7.9933,1552500],["1996-01-09",8.0647,8.0825,7.7435,7.797,4987800],["1996-01-10",7.7078,7.7614,7.4402,7.7257,8190600],["1996-01-11",7.7792,7.797,7.6722,7.7257,4080600],["1996-01-12",7.7792,8.0112,7.69,7.9398,4921200],["1996-01-15",7.9398,7.9398,7.8327,7.8684,3675600],["1996-01-16",8.0112,8.4215,8.0112,8.3502,10057800],["1996-01-17",8.4215,8.6356,8.4037,8.4929,9012000],["1996-01-18",8.5821,8.5821,8.368,8.4037,6333000],["1996-01-19",8.368,8.5286,8.3145,8.4929,5295000],["1996-01-22",8.4215,8.6892,8.4215,8.6178,4198200],["1996-01-23",8.6178,8.7784,8.5821,8.7248,3745200],["1996-01-24",8.7605,8.8676,8.6535,8.8497,4710600],["1996-01-25",8.9033,9.1352,8.8319,9.0103,6324300],["1996-01-26",8.8854,9.0817,8.8854,8.9925,3750600],["1996-01-29",8.9746,9.4385,8.9746,9.4207,4892700],["1996-01-30",9.3315,9.6526,9.3136,9.5277,8766000],["1996-01-31",9.4385,9.5634,9.385,9.5634,7314900],["1996-02-01",9.4742,9.4921,9.3672,9.4028,5305800],["1996-02-02",9.3493,9.4564,9.2423,9.3136,4542300],["1996-02-05",9.3136,9.3493,9.2244,9.3315,3956100],["1996-02-06",9.3315,9.5634,9.3136,9.4742,4576800],["1996-02-07",9.5099,9.5991,9.4921,9.5634,4730100],["1996-02-08",9.4921,9.6883,9.4742,9.5813,4752000],["1996-02-09",9.5634,9.6526,9.4742,9.5456,3793200],["1996-02-12",9.5277,9.6883,9.4921,9.6526,3804000],["1996-02-13",9.5634,9.7062,9.5634,9.6526,4312800],["1996-02-14",9.6526,9.7418,9.5813,9.6705,3067500],["1996-02-15",9.5991,9.724,9.5991,9.6705,4130700],["1996-02-16",9.6883,9.7775,9.5991,9.6705,4263300],["1996-02-20",9.5634,9.5813,9.4742,9.5277,4414500],["1996-02-21",9.5634,9.9024,9.5634,9.8846,9325500],["1996-02-22",9.8846,10.1701,9.8311,10.0809,6766800],["1996-02-23",10.0987,10.3663,10.0987,10.3485,6364800],["1996-02-26",10.2057,10.3128,10.0095,10.0095,6481500],["1996-02-27",9.9916,10.1522,9.9738,10.1165,6036000],["1996-02-28",10.1879,10.4912,10.1522,10.2414,7101000],["1996-02-29",10.1344,10.3842,10.1344,10.2236,5639100],["1996-03-01",10.2236,10.4555,10.2236,10.3842,5376900],["1996-03-04",10.3842,10.4734,10.3306,10.3842,2662200],["1996-03-05",10.3485,10.3663,10.2236,10.3128,4057800],["1996-03-06",10.2414,10.295,10.0808,10.0987,4458000],["1996-03-07",10.063,10.0809,9.9024,9.9024,4177500],["1996-03-08",9.5634,9.6883,9.0103,9.4742,8331600],["1996-03-11",9.4385,9.5277,9.2958,9.4028,6493500],["1996-03-12",9.3493,9.4742,9.0638,9.3672,8196000],["1996-03-13",9.5277,9.5991,9.4207,9.5277,5394900],["1996-03-14",9.617,9.9203,9.617,9.7419,5643000],["1996-03-15",9.7062,9.7419,9.6348,9.6883,4398900],["1996-03-18",9.7418,10.0095,9.7418,9.956,4755900],["1996-03-19",10.0273,10.0809,9.9024,9.9738,5008500],["1996-03-20",10.0273,10.1879,10.0095,10.1522,4859700],["1996-03-21",10.1165,10.2771,10.063,10.2771,3781800],["1996-03-22",10.295,10.3485,10.1344,10.1522,5624700],["1996-03-25",10.2057,10.2414,10.0987,10.1165,3599100],["1996-03-26",10.063,10.2593,10.0095,10.0987,4021800],["1996-03-27",10.1344,10.3306,10.0809,10.2058,3737100],["1996-03-28",10.1344,10.2414,10.1165,10.1879,3776100],["1996-03-29",10.2057,10.2414,10.0452,10.063,3091200],["1996-04-01",10.2057,10.4555,10.2057,10.4199,5310600],["1996-04-02",10.4287,10.6434,10.3572,10.6255,4247100],["1996-04-03",10.5718,10.5718,10.4287,10.5003,4613400],["1996-04-04",10.5361,10.5718,10.4466,10.5003,2352900],["1996-04-08",10.2677,10.2677,9.91,10.1067,6003000],["1996-04-09",10.1067,10.1604,9.8563,9.91,5322600],["1996-04-10",9.8563,9.9994,9.5701,9.588,5676300],["1996-04-11",9.6774,9.7848,9.3376,9.5701,7833900],["1996-04-12",9.6238,9.8921,9.6059,9.8026,4564800],["1996-04-15",9.8205,9.8921,9.7669,9.8921,3664500],["1996-04-16",10.0173,10.0888,9.7132,9.8742,5921100],["1996-04-17",9.8026,9.91,9.588,9.7669,7150800],["1996-04-18",9.7848,9.8384,9.6595,9.7848,4461600],["1996-04-19",9.8026,9.8921,9.588,9.6953,4944000],["1996-04-22",9.749,9.7848,9.5343,9.5701,5254500],["1996-04-23",9.588,9.6774,9.5701,9.6059,4985400],["1996-04-24",9.6595,9.6774,9.5522,9.5522,4329900],["1996-04-25",9.5522,9.8026,9.4986,9.7669,4077000],["1996-04-26",9.7311,9.9815,9.7132,9.8921,5363100],["1996-04-29",9.8563,9.8742,9.7669,9.8563,2760900],["1996-04-30",9.7848,9.91,9.749,9.8742,3450300],["1996-05-01",9.8026,9.8563,9.7311,9.8384,4861800],["1996-05-02",9.7669,9.7669,9.3554,9.3912,6397200],["1996-05-03",9.4807,9.5701,9.4091,9.4449,9567600],["1996-05-06",9.4985,9.4985,9.1945,9.3018,7287300],["1996-05-07",9.3018,9.5343,9.2839,9.427,6848100],["1996-05-08",9.4091,9.6774,9.3018,9.6595,8888700],["1996-05-09",9.6238,9.749,9.4807,9.6059,4867500],["1996-05-10",9.6953,9.9636,9.6953,9.8563,5775900],["1996-05-13",9.8921,10.0352,9.8742,9.9636,4323900],["1996-05-14",10.0173,10.1604,9.9994,9.9994,3800700],["1996-05-15",10.0352,10.0889,9.91,9.9279,4479300],["1996-05-16",9.8384,10.0352,9.8205,9.9458,4977300],["1996-05-17",9.9994,10.1962,9.9994,10.1604,5403000],["1996-05-20",10.3035,10.3214,10.1246,10.1604,5493000],["1996-05-21",10.1425,10.232,10.1067,10.1246,3441300],["1996-05-22",10.0173,10.4108,10.0173,10.4108,6345900],["1996-05-23",10.3035,10.4287,10.232,10.2856,5775900],["1996-05-24",10.2498,10.3214,10.1962,10.2498,3077100],["1996-05-28",10.2856,10.3035,10.0889,10.1425,2968200],["1996-05-29",10.0889,10.1962,9.9458,10.0352,8147100],["1996-05-30",9.9815,10.1425,9.8921,10.0173,6560100],["1996-05-31",9.9815,10.071,9.8921,10.0173,4510800],["1996-06-03",9.9815,10.0531,9.9457,9.9994,3530100],["1996-06-04",10.0889,10.1962,10.071,10.1246,3887100],["1996-06-05",10.1067,10.5003,10.1067,10.4824,6414600],["1996-06-06",10.5361,10.5897,10.393,10.4466,6331800],["1996-06-07",10.1962,10.2856,10.1604,10.2677,5160000],["1996-06-10",10.3035,10.3751,10.2677,10.3214,4944900],["1996-06-11",10.3214,10.3751,10.2498,10.3393,4774500],["1996-06-12",10.3035,10.4645,10.2856,10.3572,4252200],["1996-06-13",10.3572,10.5003,10.2856,10.3929,5617800],["1996-06-14",10.3929,10.4466,10.3035,10.3572,3890100],["1996-06-17",10.3393,10.4108,10.3393,10.3393,3272400],["1996-06-18",10.3035,10.4108,10.2856,10.2856,4922700],["1996-06-19",10.2677,10.4108,10.1604,10.1604,5032500],["1996-06-20",9.9994,10.0173,9.7848,9.9458,11261100],["1996-06-21",9.9458,9.9636,9.6417,9.6595,8353200],["1996-06-24",9.7669,9.9636,9.749,9.8384,5806200],["1996-06-25",9.8921,10.0889,9.8742,10.0352,4417200],["1996-06-26",9.9815,10.1425,9.9636,10.0173,3990900],["1996-06-27",9.9458,10.1962,9.8921,10.0531,5429400],["1996-06-28",10.1067,10.2141,10.1067,10.1067,5012400],["1996-07-01",10.1604,10.2677,10.1425,10.2141,4560300],["1996-07-02",10.2588,10.2768,10.1867,10.2588,6487500],["1996-07-03",10.2227,10.3309,10.2047,10.2948,3945900],["1996-07-05",10.0244,10.0785,9.8982,9.9162,2823900],["1996-07-08",9.808,9.9162,9.6097,9.6999,11272200],["1996-07-09",9.772,9.8982,9.7179,9.79,5781600],["1996-07-10",9.8621,9.9162,9.754,9.8982,5494200],["1996-07-11",9.8802,9.8802,9.6277,9.772,4575000],["1996-07-12",9.79,9.9162,9.7359,9.808,4601400],["1996-07-15",9.8261,9.8621,9.5015,9.5015,4386300],["1996-07-16",9.5917,9.6999,9.2672,9.6278,8125500],["1996-07-17",9.754,9.8802,9.6999,9.772,6042900],["1996-07-18",9.8441,10.1506,9.772,10.0244,7726200],["1996-07-19",10.0064,10.0064,9.808,9.9162,5039400],["1996-07-22",9.8621,9.9343,9.79,9.808,4470000],["1996-07-23",9.8441,9.8441,9.6278,9.6638,3764700],["1996-07-24",9.5556,9.79,9.5376,9.6458,3838500],["1996-07-25",9.7179,9.8802,9.7179,9.8621,4168200],["1996-07-26",9.8621,9.9703,9.8261,9.9703,2706000],["1996-07-29",9.9343,9.9343,9.79,9.79,2043300],["1996-07-30",9.8802,9.9162,9.8261,9.9162,3491700],["1996-07-31",9.8982,10.0424,9.8802,10.0244,4310700],["1996-08-01",10.0605,10.3129,9.9703,10.2588,7043100],["1996-08-02",10.5833,10.7456,10.4391,10.6735,10559400],["1996-08-05",10.5833,10.6013,10.4932,10.5473,3699000],["1996-08-06",10.4932,10.5653,10.403,10.5112,5403900],["1996-08-07",10.5292,10.6013,10.385,10.4751,5279100],["1996-08-08",10.403,10.4751,10.367,10.4391,3108300],["1996-08-09",10.5112,10.5833,10.4571,10.5292,4588500],["1996-08-12",10.6013,10.7095,10.5653,10.6374,4188600],["1996-08-13",10.5833,10.7997,10.5653,10.7636,7790400],["1996-08-14",10.7816,10.8177,10.7095,10.8177,4303500],["1996-08-15",10.7636,10.9078,10.7456,10.8718,4778400],["1996-08-16",10.8898,11.034,10.8538,10.998,5235300],["1996-08-19",10.98,11.1062,10.98,11.0881,4490700],["1996-08-20",11.0521,11.2684,11.0521,11.2143,6452400],["1996-08-21",11.1242,11.3586,11.1242,11.2504,6987900],["1996-08-22",11.2865,11.4848,11.2865,11.4487,4354200],["1996-08-23",11.3406,11.4127,11.2143,11.2684,5111100],["1996-08-26",11.1963,11.2324,11.1603,11.1963,6212700],["1996-08-27",11.2143,11.2504,11.1783,11.1963,4622700],["1996-08-28",11.2144,11.2684,11.1062,11.1242,3467100],["1996-08-29",11.0341,11.0521,10.8898,10.9439,4041900],["1996-08-30",10.8537,10.9078,10.6194,10.7275,5639400],["1996-09-03",10.5473,10.9078,10.5112,10.8357,6884100],["1996-09-04",10.7997,10.8357,10.7456,10.7636,2561700],["1996-09-05",10.7095,10.7276,10.6554,10.6554,2715300],["1996-09-06",10.6915,10.9439,10.6915,10.8538,5871000],["1996-09-09",10.7816,10.9259,10.7095,10.8538,4225500],["1996-09-10",10.8357,11.0701,10.8357,11.0341,4485000],["1996-09-11",10.98,11.3586,10.98,11.2324,5136600],["1996-09-12",11.2865,11.4127,11.2504,11.3045,4050300],["1996-09-13",11.5028,11.5749,11.4307,11.4487,8997900],["1996-09-16",11.4848,11.5389,11.4848,11.5208,7200000],["1996-09-17",11.4487,11.4668,11.2504,11.2684,5312700],["1996-09-18",11.2324,11.2504,11.1242,11.2324,4729200],["1996-09-19",11.2143,11.2143,11.1062,11.1603,3074700],["1996-09-20",11.1603,11.3406,11.1422,11.2504,5076300],["1996-09-23",11.2143,11.5028,11.1873,11.4307,3725100],["1996-09-24",11.4487,11.6471,11.3586,11.4307,9295200],["1996-09-25",11.5749,11.5749,11.4848,11.5208,5663100],["1996-09-26",11.5749,11.7011,11.5479,11.629,4226700],["1996-09-27",11.611,11.6651,11.611,11.629,2421300],["1996-09-30",11.6651,11.7192,11.5208,11.5569,4266300],["1996-10-01",11.5389,11.7192,11.5389,11.7011,6768900],["1996-10-02",11.7462,11.8188,11.6917,11.728,15216900],["1996-10-03",11.7462,11.7825,11.6735,11.7462,4461600],["1996-10-04",11.8733,11.9277,11.8369,11.8733,10644000],["1996-10-07",11.8732,11.8914,11.7462,11.8914,4068600],["1996-10-08",11.8914,11.9186,11.7825,11.8006,3676500],["1996-10-09",11.8369,11.8551,11.6554,11.6917,4057500],["1996-10-10",11.6554,11.7643,11.6009,11.7643,3367200],["1996-10-11",11.7825,11.8733,11.7825,11.8369,5400600],["1996-10-14",11.8732,12.0003,11.8732,11.9822,6412500],["1996-10-15",11.9822,12.0548,11.8369,11.9822,11365500],["1996-10-16",11.9096,11.9096,11.7099,11.8006,5964000],["1996-10-17",11.8914,11.9277,11.8006,11.8914,4512900],["1996-10-18",11.8914,11.964,11.8551,11.964,6273300],["1996-10-21",11.9277,12.1093,11.8914,12.0548,5428500],["1996-10-22",12.0003,12.0366,11.9096,11.9459,3168300],["1996-10-23",11.8914,12.0185,11.8732,12.0185,2709000],["1996-10-24",12.0003,12.2,12.0003,12.1093,5203200],["1996-10-25",12.073,12.1819,12.073,12.1456,3021000],["1996-10-28",12.1093,12.1819,12.0548,12.073,2459100],["1996-10-29",12.1274,12.3271,12.1093,12.2727,5845800],["1996-10-30",12.3453,12.3997,12.309,12.3997,5913300],["1996-10-31",12.3816,12.5813,12.3634,12.4542,4450200],["1996-11-01",12.5087,12.5813,12.3997,12.436,4247700],["1996-11-04",12.3997,12.5813,12.3997,12.5631,3472200],["1996-11-05",12.6721,12.9262,12.6539,12.8536,8735100],["1996-11-06",12.8355,13.0352,12.8173,12.9262,8679000],["1996-11-07",12.8536,13.0352,12.781,13.017,6759300],["1996-11-08",12.9807,13.0533,12.9444,13.0352,3840000],["1996-11-11",12.9989,13.017,12.8718,12.8899,2964300],["1996-11-12",12.8718,12.8899,12.7084,12.7447,5031600],["1996-11-13",12.6721,12.6902,12.4724,12.5994,7201800],["1996-11-14",12.5995,12.9625,12.545,12.8899,6350700],["1996-11-15",12.8899,13.0715,12.8536,12.8536,5895600],["1996-11-18",12.8899,13.1441,12.8355,12.9988,4388100],["1996-11-19",13.1259,13.489,13.0896,13.4346,11018700],["1996-11-20",13.3983,13.5253,13.3438,13.3983,6957600],["1996-11-21",13.4346,13.489,13.1623,13.1804,4597200],["1996-11-22",13.0352,13.3801,13.0352,13.2893,5508600],["1996-11-25",13.2712,13.9247,13.2712,13.8521,6114300],["1996-11-26",13.7795,13.8884,13.5617,13.6706,7971900],["1996-11-27",13.6706,13.7614,13.6161,13.6524,7726800],["1996-11-29",13.6887,13.7614,13.6887,13.725,2626800],["1996-12-02",13.6706,13.6706,13.4709,13.5253,5044500],["1996-12-03",13.5616,13.6524,13.1804,13.2167,7299000],["1996-12-04",13.0896,13.2893,12.9444,13.1622,8010000],["1996-12-05",13.0896,13.1259,12.7447,12.9081,7961700],["1996-12-06",12.5087,13.0896,12.4905,12.9988,13006500],["1996-12-09",13.0715,13.1622,13.017,13.0533,4752300],["1996-12-10",13.0715,13.1078,12.9625,13.0533,3741300],["1996-12-11",12.8173,13.0533,12.7447,12.8718,6394500],["1996-12-12",12.9262,13.0352,12.4179,12.6176,9866700],["1996-12-13",12.5994,12.6539,12.2727,12.4179,10651500],["1996-12-16",12.5268,12.5994,12.3271,12.3634,5031000],["1996-12-17",12.3453,12.781,12.309,12.7265,6580500],["1996-12-18",12.781,12.8355,12.5994,12.6902,5090400],["1996-12-19",12.8173,13.1804,12.7628,13.1804,6786300],["1996-12-20",13.3256,13.3438,13.1986,13.2893,7344600],["1996-12-23",13.3256,13.3801,13.2167,13.3075,4106700],["1996-12-24",13.3619,13.3801,13.2167,13.2893,2227200],["1996-12-26",13.3256,13.4527,13.3256,13.4346,3747300],["1996-12-27",13.489,13.5616,13.3256,13.3801,2519100],["1996-12-30",13.3983,13.5072,13.3075,13.3256,2904300],["1996-12-31",13.2893,13.3438,12.9444,12.9807,5710800],["1997-01-02",13.1904,13.1904,12.5875,12.8616,10503600],["1997-01-03",12.9529,12.9712,12.6972,12.8981,7268100],["1997-01-06",12.8981,12.9895,12.6423,12.7702,5219100],["1997-01-07",12.7154,12.752,12.5145,12.6789,5855400],["1997-01-08",12.7702,12.9529,12.752,12.8068,9190800],["1997-01-09",12.8433,13.0443,12.8433,12.9164,7713600],["1997-01-10",12.6606,12.8798,12.6606,12.825,7047000],["1997-01-13",12.9529,12.9895,12.752,12.7885,7021500],["1997-01-14",12.9712,13.1722,12.9529,13.0991,9700500],["1997-01-15",13.0625,13.3366,12.9712,13.2452,7870500],["1997-01-16",13.2818,13.3731,13.1904,13.2818,6783900],["1997-01-17",13.227,13.5375,13.227,13.4462,5834100],["1997-01-20",13.5741,13.6472,13.4645,13.5741,4806000],["1997-01-21",13.4645,13.6106,13.3731,13.5741,7785600],["1997-01-22",13.4462,13.5741,13.3,13.501,10315500],["1997-01-23",13.5558,13.6837,13.2452,13.3183,9521700],["1997-01-24",13.3366,13.3914,13.0077,13.026,9281700],["1997-01-27",13.0443,13.1539,12.9347,12.9529,6895500],["1997-01-28",13.227,13.2818,12.825,12.9347,8941800],["1997-01-29",12.9529,13.1539,12.9529,13.0991,5784900],["1997-01-30",13.1722,13.4097,13.1356,13.4097,6004500],["1997-01-31",13.6654,13.6654,13.5193,13.5193,5914500],["1997-02-03",13.5741,13.7202,13.4645,13.702,8414100],["1997-02-04",13.702,14.1404,13.6837,14.0673,11133900],["1997-02-05",14.1039,14.2318,13.8847,13.8847,9707100],["1997-02-06",13.8847,13.976,13.7202,13.8847,5099100],["1997-02-07",14.0125,14.3414,14.0125,14.3049,7869600],["1997-02-10",14.3597,14.4876,14.25,14.25,6654000],["1997-02-11",14.3231,14.4145,14.177,14.4145,5064600],["1997-02-12",14.3779,14.5972,14.2866,14.5606,7086900],["1997-02-13",14.6154,14.8895,14.6154,14.7433,8763000],["1997-02-14",14.8712,15.0722,14.8529,14.8712,5940000],["1997-02-18",14.8712,14.8712,14.6154,14.8529,7382700],["1997-02-19",14.8529,15.4193,14.8164,15.2001,9734100],["1997-02-20",15.1452,15.2731,14.8529,14.9443,8085900],["1997-02-21",14.926,15.127,14.8895,14.9808,4575600],["1997-02-24",14.7616,15.3279,14.7616,15.2914,4150200],["1997-02-25",15.401,15.5289,15.3462,15.4741,6026700],["1997-02-26",15.4558,15.4558,14.9808,15.0904,6768900],["1997-02-27",15.0539,15.1087,14.7433,14.7433,6362100],["1997-02-28",14.6154,14.7981,14.5424,14.6337,6648000],["1997-03-03",14.5789,14.926,14.4327,14.9077,9982500],["1997-03-04",14.9443,15.0356,14.7799,14.8712,6625800],["1997-03-05",15.0356,15.2549,14.9808,15.1635,7069500],["1997-03-06",15.2731,15.3279,15.0173,15.0173,5694000],["1997-03-07",15.127,15.5654,15.0904,15.5654,7506300],["1997-03-10",15.602,16.0222,15.4741,16.0222,5963400],["1997-03-11",16.0404,16.1501,15.5106,15.5289,8956200],["1997-03-12",15.4376,15.5106,15.0174,15.1818,8952900],["1997-03-13",15.0722,15.0904,14.4327,14.4875,13079400],["1997-03-14",14.7433,14.9077,14.5789,14.6702,9712200],["1997-03-17",14.6154,15.0356,14.3779,15.0173,9623700],["1997-03-18",14.9443,14.9808,14.4693,14.5424,10223100],["1997-03-19",14.6154,14.9077,14.4145,14.8164,8364000],["1997-03-20",14.7981,14.9808,14.5606,14.8712,8526600],["1997-03-21",14.9077,15.0539,14.8347,14.9077,4733400],["1997-03-24",14.926,15.1635,14.8895,15.1087,6365100],["1997-03-25",15.0722,15.3097,14.8712,14.8712,6631200],["1997-03-26",14.8712,14.8712,14.4875,14.5972,9169500],["1997-03-27",14.6154,14.652,13.9212,14.0856,9757500],["1997-03-31",14.0673,14.0673,13.5923,13.7202,11529600],["1997-04-01",13.5923,13.976,13.4827,13.976,12522300],["1997-04-02",13.9569,13.9569,13.5339,13.5891,8174400],["1997-04-03",13.6075,13.8098,13.4604,13.7546,10573800],["1997-04-04",13.6075,13.8465,13.4972,13.8098,9717000],["1997-04-07",14.012,14.012,13.8282,13.8649,5608200],["1997-04-08",13.9201,14.2695,13.8466,14.2511,8145300],["1997-04-09",14.3063,14.3614,14.0304,14.0488,7227000],["1997-04-10",13.9753,14.0488,13.8098,13.8466,5702400],["1997-04-11",13.5707,13.6811,13.2581,13.2765,10715700],["1997-04-14",13.2949,13.4236,13.1294,13.3133,7537800],["1997-04-15",13.5707,13.7546,13.3317,13.6259,10049100],["1997-04-16",13.3501,13.3684,13.0191,13.1846,16188000],["1997-04-17",13.1846,13.4972,13.1662,13.2213,14421600],["1997-04-18",13.2397,13.2949,12.7984,12.872,8156700],["1997-04-21",12.872,12.9455,12.449,12.5777,11726700],["1997-04-22",12.6145,12.8903,12.449,12.8903,13881600],["1997-04-23",12.872,12.9639,12.5777,12.6513,10015800],["1997-04-24",12.7249,12.7984,12.541,12.5594,9693900],["1997-04-25",12.5777,12.6697,12.4858,12.5594,7860300],["1997-04-28",12.5593,13.0374,12.5593,12.9087,9888600],["1997-04-29",13.3317,13.4972,13.2397,13.3133,12561600],["1997-04-30",13.2765,13.7546,13.2581,13.5523,11242800],["1997-05-01",13.6259,13.8098,13.5707,13.6443,9842400],["1997-05-02",13.6994,14.1592,13.6994,14.0304,8267400],["1997-05-05",14.1959,14.2879,14.0488,14.2695,7254600],["1997-05-06",14.2327,14.6373,14.2327,14.4534,11673900],["1997-05-07",14.4534,14.5085,14.012,14.0304,8609700],["1997-05-08",13.9753,14.343,13.9017,14.104,8808000],["1997-05-09",14.343,14.4534,14.1224,14.3982,8329800],["1997-05-12",14.4166,14.5821,14.3982,14.5637,5366400],["1997-05-13",14.5269,14.5269,14.2511,14.2879,7124100],["1997-05-14",14.435,14.6189,14.435,14.4718,6733800],["1997-05-15",14.435,14.435,14.1592,14.2879,6973500],["1997-05-16",14.3063,14.3798,13.6259,13.773,9802800],["1997-05-19",13.8098,13.8833,13.5339,13.6259,6237000],["1997-05-20",13.5339,14.2695,13.3685,14.1959,12716700],["1997-05-21",14.3063,14.3247,13.5707,13.6994,11456700],["1997-05-22",13.773,13.9569,13.6994,13.9201,5440500],["1997-05-23",14.0304,14.0856,13.9201,13.9937,4775700],["1997-05-27",13.9017,13.9017,13.6994,13.7178,5398800],["1997-05-28",13.9017,13.9569,13.6259,13.773,6193200],["1997-05-29",13.8098,13.8649,13.5707,13.6627,4847700],["1997-05-30",13.5339,14.0672,13.4972,13.9017,8516400],["1997-06-02",14.0304,14.0672,13.8282,13.9017,5101800],["1997-06-03",13.9753,14.343,13.8649,14.2695,10990500],["1997-06-04",14.2695,14.3614,14.1592,14.2143,5837700],["1997-06-05",14.2695,14.4902,14.2143,14.343,5739300],["1997-06-06",14.343,14.9131,14.343,14.766,9622800],["1997-06-09",14.8211,14.9683,14.3063,14.3614,12166800],["1997-06-10",14.5085,14.7292,14.435,14.6924,9142200],["1997-06-11",14.7292,14.7476,14.5453,14.6189,5076600],["1997-06-12",14.8579,14.9866,14.7108,14.8211,7877100],["1997-06-13",14.8579,14.9683,14.7108,14.9131,9069900],["1997-06-16",14.8947,15.0786,14.8028,15.005,5364000],["1997-06-17",14.9683,15.1154,14.8211,15.0602,6179700],["1997-06-18",15.0418,15.1705,14.9315,15.1521,6601200],["1997-06-19",15.1337,15.2809,15.0602,15.1521,7044900],["1997-06-20",15.1521,15.3544,15.0786,15.097,5881800],["1997-06-23",15.0418,15.1154,14.7108,14.7292,5898000],["1997-06-24",14.766,14.8303,14.6005,14.7844,9817500],["1997-06-25",14.72,14.8303,14.5637,14.6648,7821900],["1997-06-26",14.6464,14.7476,14.3798,14.4626,6340800],["1997-06-27",14.5085,14.5821,14.3063,14.3614,7602300],["1997-06-30",14.4166,14.4166,14.2327,14.2787,5617500],["1997-07-01",14.352,14.7684,14.2872,14.7314,8923200],["1997-07-02",14.7869,15.2125,14.7499,15.1755,7856400],["1997-07-03",15.4531,15.5457,15.2866,15.2866,7918200],["1997-07-07",15.4346,15.4346,15.1755,15.2496,8783400],["1997-07-08",15.2125,15.3328,15.194,15.2496,6118800],["1997-07-09",15.2125,15.2403,14.9534,15.083,7612500],["1997-07-10",15.1385,15.2495,14.9072,15.009,5925300],["1997-07-11",15.1015,15.2403,15.0275,15.1108,3879900],["1997-07-14",15.1478,15.2218,15.0367,15.1015,3616200],["1997-07-15",15.2125,15.2958,15.083,15.1848,6661800],["1997-07-16",15.231,15.3791,15.1663,15.2125,9795000],["1997-07-17",15.231,15.5271,15.2033,15.2866,8984400],["1997-07-18",15.2958,15.3143,15.1015,15.1015,6489900],["1997-07-21",15.0645,15.2033,14.9164,15.1015,4630500],["1997-07-22",15.1755,15.6845,15.1755,15.6197,9030600],["1997-07-23",15.7677,15.9158,15.6382,15.6937,9570300],["1997-07-24",15.6937,15.8973,15.6474,15.8603,6190200],["1997-07-25",15.8973,15.9621,15.6474,15.703,5967000],["1997-07-28",15.7215,15.8788,15.703,15.7307,4491000],["1997-07-29",15.8418,16.1656,15.777,16.1194,8337000],["1997-07-30",16.2674,16.8319,16.2026,16.6561,9810000],["1997-07-31",16.6746,16.9799,16.6653,16.8134,8205900],["1997-08-01",16.7763,16.8134,16.3414,16.6283,5940000],["1997-08-04",16.36,16.508,16.3137,16.434,7052100],["1997-08-05",16.3044,16.3785,16.0638,16.2211,7665000],["1997-08-06",16.3785,16.6653,16.3322,16.5635,8712600],["1997-08-07",16.6468,16.7116,16.1286,16.1379,11811000],["1997-08-08",15.8788,16.0638,15.7122,15.9065,9871200],["1997-08-11",15.9435,16.2026,15.7585,16.1009,7426500],["1997-08-12",16.1656,16.2952,16.0823,16.1379,8493300],["1997-08-13",16.434,16.5265,16.2212,16.471,10473600],["1997-08-14",16.6931,16.7208,16.4802,16.4802,7816200],["1997-08-15",16.508,16.508,16.2489,16.2674,7592400],["1997-08-18",16.2859,16.3322,16.0268,16.2859,7653000],["1997-08-19",16.3507,16.6283,16.2582,16.508,8219700],["1997-08-20",16.5173,17.0077,16.5173,16.9522,7827900],["1997-08-21",16.9429,17.1465,16.8134,16.8966,9576000],["1997-08-22",16.6283,16.8781,16.545,16.8781,6344700],["1997-08-25",16.8781,17.0724,16.7486,16.8319,4476000],["1997-08-26",16.6375,16.8226,16.6375,16.6931,5397900],["1997-08-27",16.7116,16.9151,16.6931,16.8226,5277000],["1997-08-28",16.8041,16.8134,16.434,16.6191,7732800],["1997-08-29",16.4802,16.6005,16.3877,16.4617,4580100],["1997-09-02",16.4525,16.8874,16.3785,16.8411,6255300],["1997-09-03",16.8504,17.1095,16.8411,16.9059,3744000],["1997-09-04",16.7763,17.0077,16.7763,16.9707,3618600],["1997-09-05",17.1372,17.2668,16.8966,16.9522,6096000],["1997-09-08",17.0632,17.1927,17.0447,17.1372,6502800],["1997-09-09",17.1372,17.239,17.0354,17.1187,4552800],["1997-09-10",16.9707,17.0169,16.7023,16.7393,4850700],["1997-09-11",16.6561,16.6931,16.3692,16.4895,5029500],["1997-09-12",16.6561,16.8041,16.4155,16.7301,5540700],["1997-09-15",16.7949,16.8411,16.6005,16.6561,3305400],["1997-09-16",16.8226,17.202,16.8226,17.1095,5146500],["1997-09-17",17.239,17.5629,17.1742,17.4148,6551400],["1997-09-18",17.4981,17.5721,17.3316,17.4148,4967400],["1997-09-19",17.2668,17.5814,17.2668,17.4056,5924700],["1997-09-22",17.5259,17.8405,17.4889,17.5074,4333800],["1997-09-23",17.5814,17.6369,17.4056,17.4056,3849900],["1997-09-24",17.4241,17.7664,17.4241,17.5166,5812500],["1997-09-25",17.4704,17.4796,17.0632,17.1002,6572400],["1997-09-26",17.2483,17.5259,17.2483,17.3778,4060200],["1997-09-29",17.3871,17.5444,17.2575,17.5351,3446400],["1997-09-30",17.5721,17.7572,17.4704,17.4704,5900400],["1997-10-01",17.4888,17.7202,17.4888,17.7017,7118400],["1997-10-02",17.794,17.9986,17.7289,17.9242,4657800],["1997-10-03",18.3986,18.4823,18.0172,18.2497,8779200],["1997-10-06",18.3242,18.659,18.3055,18.5939,5673600],["1997-10-07",18.4823,18.8357,18.4823,18.8078,4832100],["1997-10-08",18.8264,18.8264,18.5381,18.7055,6111900],["1997-10-09",18.5381,18.7334,18.4823,18.6869,4596300],["1997-10-10",18.4172,18.4172,17.9614,18.1102,11143800],["1997-10-13",18.1102,18.2498,18.1102,18.1474,2725500],["1997-10-14",18.2311,18.3428,18.1474,18.3335,4021200],["1997-10-15",18.2683,18.4916,18.166,18.3614,3892500],["1997-10-16",18.6404,18.7148,18.2683,18.4265,6086100],["1997-10-17",18.2776,18.3055,17.8963,18.1102,5066700],["1997-10-20",18.1567,18.1939,17.7568,18.0916,4605000],["1997-10-21",18.4172,18.4544,18.2497,18.4079,7167900],["1997-10-22",18.4079,18.5846,18.259,18.5195,5220600],["1997-10-23",18.2404,18.4172,18.1195,18.2497,6299100],["1997-10-24",18.5846,18.6962,18.2497,18.3986,8112300],["1997-10-27",18.2869,18.2962,17.1894,17.4033,8621400],["1997-10-28",16.6685,17.8591,16.4824,17.8312,13452000],["1997-10-29",17.8498,18.1567,17.8405,17.8963,8706600],["1997-10-30",17.6172,17.6637,17.2266,17.2266,8640900],["1997-10-31",17.5521,17.58,17.0684,17.1801,12065400],["1997-11-03",17.3289,17.6916,17.301,17.6637,6689700],["1997-11-04",17.5986,17.8405,17.5428,17.7009,4305300],["1997-11-05",17.7661,17.9707,17.5242,17.8126,4722600],["1997-11-06",17.7847,17.9521,17.7009,17.8684,4588500],["1997-11-07",17.5893,17.673,17.2359,17.4777,7851300],["1997-11-10",17.4126,17.6358,16.9661,16.9754,7271100],["1997-11-11",17.087,17.1056,16.5289,16.7243,5973600],["1997-11-12",15.9988,16.3708,15.7011,15.8871,12690000],["1997-11-13",15.7011,16.0732,15.6453,15.9615,15647700],["1997-11-14",16.0732,16.129,15.2546,15.422,16497000],["1997-11-17",15.9429,16.2127,15.8499,16.2034,11306400],["1997-11-18",16.1848,16.3243,15.9243,15.9615,6377700],["1997-11-19",15.9336,16.7429,15.9336,16.5754,6719400],["1997-11-20",16.7615,16.9103,16.6313,16.7243,6528000],["1997-11-21",16.8173,17.0126,16.6499,16.8638,7870800],["1997-11-24",16.7801,16.8173,16.315,16.3708,8013900],["1997-11-25",16.3708,16.408,15.9616,16.2871,7556100],["1997-11-26",16.5196,16.5568,16.0825,16.1104,6136200],["1997-11-28",16.1476,16.3522,16.1197,16.1848,1729200],["1997-12-01",16.4545,17.1708,16.4452,17.1149,6995400],["1997-12-02",17.1149,17.301,16.808,16.9661,5473200],["1997-12-03",17.1335,17.2266,16.901,17.0777,5229000],["1997-12-04",17.1801,17.6265,17.1708,17.3754,7729800],["1997-12-05",17.2266,17.4963,17.0963,17.4405,7144200],["1997-12-08",17.5056,17.7288,17.3568,17.4684,5539500],["1997-12-09",17.4498,17.5428,17.115,17.2452,5578200],["1997-12-10",17.208,17.2545,16.5941,16.7057,7486500],["1997-12-11",16.3708,16.6499,16.222,16.4173,8892900],["1997-12-12",16.5847,16.6685,16.0732,16.5289,6864900],["1997-12-15",16.7429,16.9661,16.6313,16.7057,5865600],["1997-12-16",16.7801,16.8173,16.4266,16.501,6290700],["1997-12-17",16.6592,16.7336,16.3801,16.6685,6139800],["1997-12-18",16.6685,16.6871,16.2313,16.2406,4576200],["1997-12-19",16.1104,16.1662,15.6267,16.0918,6734100],["1997-12-22",16.129,16.3894,15.7476,15.8964,5766600],["1997-12-23",15.9894,15.9987,15.6267,15.6918,5222400],["1997-12-24",15.5895,15.6639,15.4313,15.5337,3498600],["1997-12-26",15.6174,15.915,15.6174,15.8778,1453500],["1997-12-29",16.2406,16.2964,16.0732,16.1755,4208400],["1997-12-30",16.3336,16.5568,16.0267,16.315,4500000],["1997-12-31",16.315,16.4824,16.2313,16.2964,4213800],["1998-01-02",16.2582,16.5576,16.0992,16.5576,2915700],["1998-01-05",16.7447,16.8663,16.6137,16.8289,7433400],["1998-01-06",16.464,16.6137,15.9495,16.0431,11063100],["1998-01-07",15.9776,16.2208,15.6128,16.2208,10111800],["1998-01-08",16.0524,16.1086,15.566,15.5941,8979600],["1998-01-09",15.6315,15.8186,15.1544,15.2479,10242900],["1998-01-12",14.7522,15.3602,14.7522,15.3602,10922400],["1998-01-13",15.4912,15.6221,15.3696,15.5099,7038900],["1998-01-14",15.8747,15.9028,15.5005,15.6221,10182600],["1998-01-15",15.566,15.6128,15.4163,15.4537,6839100],["1998-01-16",15.5847,15.8841,15.566,15.7905,5872500],["1998-01-20",15.9028,16.146,15.5566,16.0431,8127000],["1998-01-21",16.015,16.1273,15.5847,15.7344,7926900],["1998-01-22",15.5754,15.8373,15.5754,15.6034,7206300],["1998-01-23",15.6034,15.6408,15.2947,15.4537,8334900],["1998-01-26",15.4163,15.6408,15.2854,15.2854,7377300],["1998-01-27",15.407,15.7811,15.3321,15.7531,7158300],["1998-01-28",15.8466,15.9402,15.6034,15.8653,8068500],["1998-01-29",15.9215,16.2208,15.9028,15.987,6780300],["1998-01-30",16.1647,16.1647,15.987,16.0431,5122800],["1998-02-02",16.2395,16.6979,16.2302,16.6418,7643700],["1998-02-03",16.6885,17.1001,16.6324,17.1001,6984600],["1998-02-04",17.0534,17.203,16.8756,17.1376,5770800],["1998-02-05",17.2124,17.3246,16.9318,17.1469,6003900],["1998-02-06",17.2498,17.6614,17.2311,17.5024,7131000],["1998-02-09",17.5959,18.1104,17.5679,18.1104,8127000],["1998-02-10",17.9795,18.0824,17.8485,17.9421,6259800],["1998-02-11",17.9234,18.0263,17.8579,17.9327,4010400],["1998-02-12",17.8298,17.9514,17.6053,17.8672,5293500],["1998-02-13",17.8204,17.8298,17.5866,17.6895,3623100],["1998-02-17",17.9233,18.0824,17.8672,18.073,5438400],["1998-02-18",18.1104,18.3256,18.0917,18.232,5238300],["1998-02-19",18.2601,18.2601,17.8672,17.9046,4595100],["1998-02-20",17.9608,17.9608,17.6988,17.9327,4830300],["1998-02-23",18.204,18.232,18.0356,18.1385,3573900],["1998-02-24",18.1385,18.1385,17.914,17.9233,4373400],["1998-02-25",18.1198,18.4379,18.045,18.3162,4452900],["1998-02-26",18.2601,18.653,18.1853,18.522,4866000],["1998-02-27",18.3724,18.6249,18.2601,18.5688,5162400],["1998-03-02",18.6249,18.7091,18.4379,18.522,4160700],["1998-03-03",18.3162,18.8214,18.3069,18.7559,5430300],["1998-03-04",18.5782,18.6811,18.3162,18.3256,4410900],["1998-03-05",18.1666,18.2414,17.9421,18.0356,5073000],["1998-03-06",18.1853,18.2975,18.0356,18.204,6180600],["1998-03-09",18.232,18.232,17.7175,17.7456,6918000],["1998-03-10",18.0356,18.2414,17.783,18.1946,5760900],["1998-03-11",18.4004,18.7091,18.2975,18.6624,6471300],["1998-03-12",18.6717,18.784,18.4659,18.7466,6796500],["1998-03-13",18.7653,18.8588,18.5501,18.7466,4371900],["1998-03-16",19.0365,19.2704,18.9524,19.2049,7389300],["1998-03-17",19.2517,20.2059,19.1769,20.1684,12699600],["1998-03-18",20.1591,20.6736,20.1123,20.6736,13203300],["1998-03-19",20.711,20.8233,20.1123,20.2433,8106300],["1998-03-20",20.2807,20.5052,20.131,20.1497,6193200],["1998-03-23",20.1497,20.1497,19.8504,19.8597,3084000],["1998-03-24",20.1123,20.3836,20.0188,20.0843,4368900],["1998-03-25",20.3742,20.4304,19.5698,19.9065,5895000],["1998-03-26",19.8691,20.3742,19.8036,20.0843,4490400],["1998-03-27",20.2807,20.3555,19.8972,20.0749,4074300],["1998-03-30",19.9439,20.0749,19.8036,20.0188,3802500],["1998-03-31",20.0188,20.4771,20.0188,20.1872,5190600],["1998-04-01",20.2059,20.4023,20.1123,20.3555,4711500],["1998-04-02",20.6143,20.9905,20.5203,20.9623,7040400],["1998-04-03",20.9623,21.2068,20.9341,21.0846,4517400],["1998-04-06",21.6676,22.1567,21.6676,22.119,10845300],["1998-04-07",22.119,22.4388,21.2162,21.6112,11119800],["1998-04-08",21.6676,21.7429,20.7648,21.1034,7560300],["1998-04-09",21.141,21.3103,20.8212,21.3103,4858800],["1998-04-13",21.5172,22.1096,21.3667,22.025,6585000],["1998-04-14",22.0626,22.1096,21.2162,21.4795,6484200],["1998-04-15",21.4795,21.7429,20.9623,21.0751,5412900],["1998-04-16",21.0846,21.1222,19.8808,20.351,9526500],["1998-04-17",20.3604,20.746,20.2288,20.652,5736600],["1998-04-20",20.6708,20.7554,20.0971,20.2664,5611800],["1998-04-21",20.5391,21.1316,20.5015,20.9341,7280400],["1998-04-22",21.0657,21.2726,20.9247,21.0846,3978600],["1998-04-23",20.9905,21.0563,20.5391,20.5391,2859000],["1998-04-24",20.4827,20.6143,20.1159,20.1723,4869600],["1998-04-27",19.5799,20.0031,19.3165,19.956,7547400],["1998-04-28",20.257,20.304,19.862,20.1065,5310300],["1998-04-29",20.0689,20.4545,19.9748,20.3322,4159800],["1998-04-30",20.5767,21.1034,20.5767,20.8494,6385500],["1998-05-01",20.9341,21.2538,20.8024,21.1974,4244100],["1998-05-04",21.2444,21.536,20.8589,20.9247,5163600],["1998-05-05",20.8024,20.8306,20.5391,20.6143,4228500],["1998-05-06",20.746,20.7554,20.3134,20.3228,4518000],["1998-05-07",20.3322,20.6708,20.1817,20.5015,4312800],["1998-05-08",20.4639,20.7084,20.3322,20.5955,3981300],["1998-05-11",20.5955,20.8683,20.5955,20.8494,4840200],["1998-05-12",20.8306,21.1786,20.6143,21.141,4836300],["1998-05-13",21.1598,21.1786,20.7554,20.9905,5643000],["1998-05-14",20.9529,21.2162,20.7272,20.9623,4176600],["1998-05-15",21.0563,21.4043,20.9811,21.3667,4666800],["1998-05-18",21.235,21.5736,21.1974,21.4043,4803900],["1998-05-19",21.63,22.0438,21.5172,21.7993,6633300],["1998-05-20",22.0062,22.0062,21.5736,21.6958,5013300],["1998-05-21",21.6676,21.8557,21.5172,21.63,5238300],["1998-05-22",21.4419,21.7335,21.4419,21.7335,4202700],["1998-05-26",21.8745,21.8745,20.9341,20.9623,3826500],["1998-05-27",20.6614,20.7648,20.0877,20.4733,8843100],["1998-05-28",20.5391,20.5579,20.3134,20.5297,4875300],["1998-05-29",20.6426,20.699,20.4263,20.4545,3043500],["1998-06-01",20.1817,20.5203,20.0783,20.1723,4259100],["1998-06-02",20.4733,20.6802,20.351,20.6049,4966800],["1998-06-03",20.6143,20.6143,20.4074,20.4074,2846400],["1998-06-04",20.4075,20.6896,20.1065,20.6896,3780600],["1998-06-05",20.6426,21.1222,20.5203,21.1034,4904400],["1998-06-08",21.1034,21.7805,20.9623,21.5642,6431700],["1998-06-09",21.4325,21.5454,21.2162,21.3009,3669600],["1998-06-10",21.235,21.6864,21.141,21.3667,5072700],["1998-06-11",21.3667,21.5172,21.0657,21.0751,5758200],["1998-06-12",21.0752,21.141,20.5297,20.8965,5007900],["1998-06-15",20.1818,20.9529,20.1818,20.5203,4272450],["1998-06-16",20.5203,20.652,20.0877,20.3886,4976850],["1998-06-17",20.3322,21.3667,20.3322,20.9529,5015250],["1998-06-18",20.9529,21.0469,20.7272,20.8965,2963850],["1998-06-19",21.2162,21.3479,20.9905,21.1786,5336400],["1998-06-22",20.84,21.1786,20.7272,20.8589,3447900],["1998-06-23",20.7084,21.3667,20.7084,21.1222,3245850],["1998-06-24",21.1974,22.1567,21.0469,22.0062,4714350],["1998-06-25",21.8933,22.5705,21.6864,21.7805,7775400],["1998-06-26",21.8369,22.0814,21.4419,22.0438,3526950],["1998-06-29",22.2131,22.7585,22.119,22.7585,4407900],["1998-06-30",22.6645,23.0219,22.4576,22.7209,4780500],["1998-07-01",22.981,23.1889,22.7542,22.8298,4994700],["1998-07-02",22.8298,22.9054,22.6975,22.8109,3544800],["1998-07-06",23.0566,23.3022,23.0188,23.2833,6373950],["1998-07-07",22.8298,22.9432,22.4896,22.6786,6861150],["1998-07-08",22.7164,22.9054,22.2628,22.2628,7517100],["1998-07-09",22.5085,22.8676,22.2628,22.2628,4625550],["1998-07-10",22.3006,22.5274,22.2628,22.5274,3151500],["1998-07-13",22.6786,22.7164,22.3195,22.4896,2900100],["1998-07-14",22.603,22.9621,22.5841,22.8298,4665150],["1998-07-15",22.8865,23.1322,22.6975,22.7353,4220850],["1998-07-16",22.603,22.6786,22.3951,22.6786,3378600],["1998-07-17",22.6408,22.792,22.603,22.6597,3141450],["1998-07-20",22.6786,23.0566,22.4896,22.6786,3585900],["1998-07-21",22.8109,22.9621,21.5825,21.6202,4608300],["1998-07-22",21.9226,22.2628,21.6958,22.0549,5005500],["1998-07-23",22.0738,22.5274,22.0738,22.1116,5294250],["1998-07-24",22.1872,22.4518,21.7903,22.2628,6094350],["1998-07-27",21.8092,22.603,21.7903,22.3006,4491900],["1998-07-28",22.3006,22.4896,21.9793,22.1872,5570550],["1998-07-29",22.2061,22.4518,21.9037,21.9415,3484050],["1998-07-30",22.1872,22.6786,22.1116,22.5652,3697500],["1998-07-31",22.6786,23.4534,22.6786,22.8676,7758600],["1998-08-03",22.8676,22.9999,22.5841,22.6219,4420800],["1998-08-04",22.7542,22.8865,21.0533,21.0533,6974550],["1998-08-05",21.4502,21.7147,20.7698,21.5825,5957550],["1998-08-06",21.4691,21.6391,21.0722,21.6202,5556900],["1998-08-07",21.6392,21.8848,20.8643,20.921,5194200],["1998-08-10",20.8643,20.9588,20.4863,20.7131,3980100],["1998-08-11",20.2595,20.2784,19.239,19.8816,7264950],["1998-08-12",20.2406,20.3729,19.9383,20.0139,5294400],["1998-08-13",19.9194,20.1272,19.3524,19.3902,5388300],["1998-08-14",19.7304,19.9193,19.2579,19.4658,4213800],["1998-08-17",19.3713,20.2028,19.239,20.1083,3960450],["1998-08-18",20.1461,21.0344,20.1272,20.921,5225550],["1998-08-19",21.2612,21.2801,20.5052,20.5241,5028900],["1998-08-20",20.4107,20.4485,19.6926,19.7682,4448100],["1998-08-21",19.2012,19.3146,18.1618,19.2579,11853450],["1998-08-24",19.428,19.7304,19.1256,19.3713,4651950],["1998-08-25",19.7871,19.995,19.1634,19.3902,4914900],["1998-08-26",19.05,19.7682,18.8988,19.428,4763700],["1998-08-27",18.313,18.5964,17.5381,17.5759,13659450],["1998-08-28",18.0295,18.2563,16.6877,17.0845,11808750],["1998-08-31",17.1601,17.6893,15.7994,15.875,11803500],["1998-09-01",16.0262,17.368,15.1191,16.5932,11699850],["1998-09-02",16.6688,17.5192,16.3664,16.5932,10603350],["1998-09-03",15.4214,16.0451,14.8167,14.8923,12784500],["1998-09-04",15.0057,15.1569,13.456,13.7205,22328400],["1998-09-08",14.6088,15.1002,13.7205,14.2497,18160350],["1998-09-09",14.0418,14.0418,13.1725,13.4938,12064800],["1998-09-10",13.0024,13.078,12.2464,12.9268,15442800],["1998-09-11",12.3598,14.0607,12.1141,13.9095,15846300],["1998-09-14",14.1741,14.7978,13.8717,13.9851,10117050],["1998-09-15",13.4938,14.8734,13.4938,14.8545,13750050],["1998-09-16",15.1191,15.5159,14.6844,15.1002,11266950],["1998-09-17",13.9851,14.6655,13.9851,14.4765,9901800],["1998-09-18",14.2308,14.4954,14.0607,14.3442,9158100],["1998-09-21",13.7583,14.2119,13.3048,14.1552,7048200],["1998-09-22",14.2308,14.382,13.8339,13.9473,7080150],["1998-09-23",14.0607,15.1946,14.0607,15.1568,9460500],["1998-09-24",14.6655,14.9679,13.7583,14.0229,11735100],["1998-09-25",13.456,14.0418,13.1725,13.7583,15015450],["1998-09-28",14.0229,14.4576,13.4749,13.4749,8926350],["1998-09-29",13.8906,14.193,13.1536,13.6072,19558200],["1998-09-30",13.5316,13.8339,12.8134,13.0402,16407900],["1998-10-01",12.8512,13.1914,12.2464,12.3126,11555100],["1998-10-02",12.5845,13.5188,12.2222,13.3472,16156350],["1998-10-05",12.737,12.9277,12.0887,12.6607,11464350],["1998-10-06",13.1946,13.5188,12.4701,12.5273,11651250],["1998-10-07",12.5273,12.737,11.6692,12.2794,11566650],["1998-10-08",11.7455,12.5464,10.8494,12.3557,16523550],["1998-10-09",12.6036,13.2518,12.2031,13.0612,14538150],["1998-10-12",13.5569,13.8048,12.9658,13.1374,9226500],["1998-10-13",13.004,13.576,12.8896,13.023,7553250],["1998-10-14",12.4129,13.1946,12.4129,12.7179,7036350],["1998-10-15",12.5082,14.8344,12.5082,14.3387,11933550],["1998-10-16",14.6819,15.1014,14.3387,14.9774,18859800],["1998-10-19",14.9488,15.845,14.8344,15.6353,8709900],["1998-10-20",16.7602,16.9318,16.0357,16.1882,15729450],["1998-10-21",16.398,16.5505,16.0929,16.4742,8617200],["1998-10-22",16.4742,17.1607,16.2454,17.1035,8252550],["1998-10-23",16.9318,17.2941,16.7984,16.989,5982450],["1998-10-26",16.8365,16.9891,16.5505,16.6268,4978800],["1998-10-27",16.5505,16.5886,15.6925,15.8641,7752000],["1998-10-28",15.6353,16.3217,15.5781,15.9785,8751150],["1998-10-29",15.9785,16.6077,15.7878,16.5124,4521450],["1998-10-30",16.8937,17.5039,16.8365,17.3323,6904500],["1998-11-02",17.2369,17.5039,17.0272,17.2369,5486700],["1998-11-03",17.2179,17.4276,17.0844,17.1607,4070700],["1998-11-04",17.5229,18.0568,17.4085,17.6945,6069150],["1998-11-05",17.6755,18.4954,17.3895,18.4191,7403700],["1998-11-06",18.3047,18.7814,18.3047,18.6098,5155800],["1998-11-09",18.4191,18.4954,17.7327,17.7899,4687200],["1998-11-10",17.5611,17.9615,17.4085,17.4467,4923450],["1998-11-11",17.5039,17.6755,17.0653,17.2751,3834750],["1998-11-12",16.989,17.3513,16.6649,16.8174,5471250],["1998-11-13",16.9319,17.5611,16.8747,17.4467,4429050],["1998-11-16",17.7899,17.9615,17.5039,17.6564,4962900],["1998-11-17",17.6755,18.9911,17.3895,18.6861,12616200],["1998-11-18",18.667,18.8577,18.1712,18.8577,6831150],["1998-11-19",18.8577,18.9149,18.5716,18.7623,4348200],["1998-11-20",18.7623,19.0483,18.7432,18.8958,6487200],["1998-11-23",19.3725,19.8682,19.2962,19.8301,6476100],["1998-11-24",19.8301,20.4021,19.7157,19.7729,7208550],["1998-11-25",19.8301,20.1352,19.7348,20.0208,3859200],["1998-11-27",20.0398,20.1161,19.9064,19.9636,908550],["1998-11-30",20.0208,20.078,19.3153,19.3534,4351650],["1998-12-01",19.1437,19.1818,18.6861,18.953,5715300],["1998-12-02",18.9721,19.6204,18.953,19.2199,5449500],["1998-12-03",19.1627,19.1818,18.6098,18.6861,5677350],["1998-12-04",18.953,19.5631,18.953,19.5631,4322850],["1998-12-07",19.5631,19.9064,19.3725,19.8301,3331200],["1998-12-08",19.792,20.2305,19.6013,19.7157,4368600],["1998-12-09",19.9445,20.078,19.2581,19.4678,4580700],["1998-12-10",19.4106,19.5441,18.8577,19.1437,3347100],["1998-12-11",18.8577,18.8958,18.381,18.5716,5328150],["1998-12-14",18.3619,18.5144,17.8471,17.9424,5858550],["1998-12-15",18.114,18.5716,17.9996,18.5335,6708450],["1998-12-16",18.6098,19.3725,18.3047,19.3725,5101650],["1998-12-17",20.6691,21.3364,20.4403,21.3174,12824850],["1998-12-18",21.3364,21.5652,20.5928,21.2029,9912900],["1998-12-21",21.2983,22.0419,21.2029,22.0419,7818600],["1998-12-22",21.9084,22.0419,21.4508,21.8894,4211250],["1998-12-23",21.4699,21.775,21.3936,21.7368,4146600],["1998-12-24",21.5462,21.794,21.5462,21.5843,1525950],["1998-12-28",21.775,21.9275,21.6224,21.775,3091350],["1998-12-29",21.775,22.1182,21.4508,21.9656,3514800],["1998-12-30",21.8894,22.1373,21.6987,21.9656,3089400],["1998-12-31",21.8322,21.9466,20.7453,21.6606,3736050],["1999-01-04",21.5026,22.0392,21.4451,22.0392,7798800],["1999-01-05",21.656,22.2117,21.656,22.2117,6532050],["1999-01-06",22.3842,22.7483,22.3267,22.6908,9776250],["1999-01-07",22.4992,23.6682,22.2309,23.6299,10692750],["1999-01-08",23.4958,23.7641,22.9208,23.1508,8113050],["1999-01-11",23.1125,23.8407,23.0358,23.3808,10198200],["1999-01-12",23.1508,23.17,22.5375,22.6525,10746300],["1999-01-13",21.1577,22.3842,21.0044,21.9626,13639350],["1999-01-14",21.6943,21.7518,20.8127,20.9277,7469550],["1999-01-15",21.4452,21.7518,21.0619,21.7326,6348000],["1999-01-19",22.5375,22.8442,22.2309,22.8058,9146250],["1999-01-20",23.0358,23.994,22.8825,23.6491,9931200],["1999-01-21",23.3041,23.5916,22.6908,23.1125,8336550],["1999-01-22",22.6525,22.8442,21.9626,22.0392,7715700],["1999-01-25",22.0201,22.9017,22.0201,22.825,5817600],["1999-01-26",22.8633,23.0933,22.4992,22.7675,4345200],["1999-01-27",22.7675,22.9017,22.2884,22.4225,5808900],["1999-01-28",22.4034,22.7483,22.2692,22.5759,4809300],["1999-01-29",22.7483,23.8024,22.6142,23.5916,9135450],["1999-02-01",23.5916,24.0324,23.3041,23.5533,6571500],["1999-02-02",23.4574,23.8407,23.0933,23.5533,5093700],["1999-02-03",23.2083,24.569,23.055,24.339,8805600],["1999-02-04",23.9557,24.3007,23.4574,23.8982,7081200],["1999-02-05",23.8216,23.8982,23.2275,23.4383,4258950],["1999-02-08",23.5916,23.5916,22.4034,22.4225,4952250],["1999-02-09",22.6525,22.7867,22.0201,22.0776,7435350],["1999-02-10",22.0776,22.4609,21.8859,22.4034,3841350],["1999-02-11",22.4034,23.5149,22.4034,23.3424,7559550],["1999-02-12",23.2083,23.4191,22.4226,22.71,5636100],["1999-02-16",23.2658,23.9174,23.2658,23.8216,6497550],["1999-02-17",23.4191,24.454,23.3041,23.6874,9882600],["1999-02-18",23.6108,23.8982,23.2658,23.3808,6601050],["1999-02-19",23.3233,23.8216,23.3041,23.3233,5058450],["1999-02-22",23.3233,24.8373,23.3233,24.8373,6075600],["1999-02-23",24.5498,25.3164,24.5498,25.1056,8625750],["1999-02-24",24.8564,25.1248,23.8407,24.1665,7325850],["1999-02-25",23.7832,24.3773,23.4766,24.3773,5097600],["1999-02-26",24.339,24.684,24.0707,24.4157,5236200],["1999-03-01",24.3773,25.0864,24.2815,24.7606,6638250],["1999-03-02",24.7798,25.0098,24.454,24.6265,4952850],["1999-03-03",24.6073,24.8181,24.339,24.7415,5177850],["1999-03-04",24.7415,25.5655,24.7031,25.5655,5842800],["1999-03-05",26.3321,26.6771,26.1788,26.6388,7327050],["1999-03-08",26.6196,26.7346,26.1596,26.3129,5024100],["1999-03-09",26.1596,27.1179,26.1405,26.9645,5914950],["1999-03-10",26.8112,27.367,26.4663,27.2712,5012850],["1999-03-11",27.1179,27.4437,26.7537,27.0412,5726550],["1999-03-12",27.0987,27.2904,26.6004,26.9837,5071350],["1999-03-15",26.3704,26.7921,26.3704,26.7537,4845150],["1999-03-16",26.7537,26.9454,25.9297,26.0063,6077100],["1999-03-17",25.9297,25.9872,25.2397,25.2589,5201850],["1999-03-18",25.1822,25.968,25.1822,25.7189,5516700],["1999-03-19",26.0638,26.2938,25.2206,25.2972,6128850],["1999-03-22",25.3356,25.4505,24.9714,25.1056,3279600],["1999-03-23",24.5306,24.6648,24.224,24.3965,4675650],["1999-03-24",24.4157,24.6073,24.224,24.339,4543050],["1999-03-25",24.8181,25.2589,24.7606,24.9906,5166000],["1999-03-26",24.684,24.9714,24.5307,24.684,2936250],["1999-03-29",24.8756,25.4122,24.8564,25.2206,4251300],["1999-03-30",24.9331,25.3739,24.9331,25.1248,3074550],["1999-03-31",25.2972,25.6805,24.8373,24.9523,3232650],["1999-04-01",24.9245,24.9438,24.2119,24.4623,4103250],["1999-04-05",24.6356,24.6741,24.1348,24.2696,4808850],["1999-04-06",24.443,24.7704,24.3467,24.4237,5411550],["1999-04-07",24.7704,26.1573,24.6934,26.0032,5273850],["1999-04-08",26.4655,27.39,26.2921,27.0818,7461000],["1999-04-09",26.8507,26.9663,26.3499,26.3692,4744800],["1999-04-12",26.2728,26.9085,26.2728,26.7737,4117500],["1999-04-13",27.39,27.4093,26.4462,26.9277,4812450],["1999-04-14",27.1204,27.7367,26.3499,26.6196,4721400],["1999-04-15",26.5618,27.1204,26.1765,26.3692,5361600],["1999-04-16",26.4462,26.947,26.1188,26.5232,3631050],["1999-04-19",27.5056,28.0834,25.9069,26.1958,7036650],["1999-04-20",26.1958,26.6966,24.6934,25.5794,11746500],["1999-04-21",25.2905,26.1188,24.9438,25.7143,5737200],["1999-04-22",25.1942,26.4269,25.1942,26.4269,5237250],["1999-04-23",26.0802,26.504,26.0225,26.2343,4390800],["1999-04-26",26.061,26.0802,25.3098,25.4639,2694900],["1999-04-27",25.618,26.581,25.1557,26.3692,6177150],["1999-04-28",25.8491,26.3499,25.7721,25.7721,3719850],["1999-04-29",25.8491,26.6388,25.5987,25.8491,4188900],["1999-04-30",25.7335,26.3499,25.1942,25.4253,5365800],["1999-05-03",25.2712,25.6565,25.0016,25.5024,5240400],["1999-05-04",25.2905,25.772,25.1942,25.3483,4670850],["1999-05-05",25.4253,25.618,24.3467,24.7127,6652650],["1999-05-06",24.1155,24.7897,23.8844,23.9037,7305150],["1999-05-07",23.9037,24.5778,23.8459,24.1541,6353700],["1999-05-10",24.3274,24.7126,24.1541,24.3467,4205850],["1999-05-11",24.7127,25.0208,24.1541,24.6549,4980150],["1999-05-12",24.6934,25.4061,24.3467,25.3676,5330400],["1999-05-13",25.4253,26.3114,25.4253,25.8876,3679650],["1999-05-14",25.1171,25.2327,24.1733,24.3659,7173900],["1999-05-17",24.3467,24.3467,23.7688,24.2311,3682950],["1999-05-18",24.2504,24.9631,23.8844,24.2696,5363100],["1999-05-19",24.5008,24.8475,24.5008,24.7127,4116150],["1999-05-20",24.7319,25.0401,24.6549,24.7127,3496500],["1999-05-21",24.6356,24.7319,24.1541,24.3274,5004000],["1999-05-24",23.8266,23.8844,23.268,23.3836,8523150],["1999-05-25",23.1139,23.4221,22.6517,22.748,7032900],["1999-05-26",22.6709,23.4992,22.3435,23.2295,7955400],["1999-05-27",23.2295,23.2295,22.1894,22.4205,6256200],["1999-05-28",22.3627,22.7865,22.1894,22.3049,6132300],["1999-06-01",22.2664,22.6902,21.65,22.2279,5718900],["1999-06-02",22.2664,22.3242,21.6693,21.9005,6079950],["1999-06-03",22.1316,22.2664,21.6115,22.0738,5654550],["1999-06-04",22.4783,22.9598,22.0545,22.9021,6295200],["1999-06-07",23.191,23.6918,23.0947,23.6533,3461400],["1999-06-08",23.5184,23.557,22.7672,23.0754,3318150],["1999-06-09",23.0754,23.2102,22.5939,22.748,3550950],["1999-06-10",22.5361,22.6517,22.1509,22.5361,3511200],["1999-06-11",22.6131,22.825,22.3435,22.5746,5655000],["1999-06-14",22.7672,22.7865,22.4783,22.7287,3420900],["1999-06-15",22.6709,23.4029,22.6709,23.1525,3939150],["1999-06-16",24.0385,24.9631,23.7881,24.7704,8062350],["1999-06-17",24.2504,24.7704,24.1926,24.4815,5615850],["1999-06-18",24.5393,24.9438,24.5201,24.6934,4764150],["1999-06-21",25.1172,25.8106,24.9631,25.7335,4377750],["1999-06-22",25.7335,25.8106,25.1171,25.1942,3204750],["1999-06-23",24.9631,24.9631,24.6934,24.7319,3130050],["1999-06-24",24.6741,24.886,24.3082,24.6549,3177450],["1999-06-25",25.0208,25.3098,24.9438,25.0208,3144750],["1999-06-28",25.2712,25.8684,25.1942,25.4639,4134000],["1999-06-29",25.8684,25.8684,25.4061,25.4639,3154650],["1999-06-30",25.6179,26.6966,25.329,26.6581,7451250],["1999-07-01",26.4947,26.8237,25.9915,26.6109,6681900],["1999-07-02",26.3593,26.727,26.3206,26.3399,2399100],["1999-07-06",26.4173,26.9012,26.127,26.6496,2863800],["1999-07-07",26.5334,26.7463,26.2044,26.2044,4667400],["1999-07-08",26.2044,26.5528,26.0109,26.4754,4542750],["1999-07-09",26.5915,26.727,26.0883,26.3786,2053800],["1999-07-12",26.2238,26.3593,26.0496,26.0496,2906400],["1999-07-13",25.74,25.7593,25.469,25.6432,3496050],["1999-07-14",25.6819,25.8174,25.2755,25.3142,3624150],["1999-07-15",25.3142,25.7786,25.3142,25.4303,3852600],["1999-07-16",25.4303,25.4303,25.2368,25.3335,2957400],["1999-07-19",25.4303,25.9141,25.2561,25.4303,3792750],["1999-07-20",25.4884,25.7206,24.8303,25.0432,3621150],["1999-07-21",25.3529,25.74,25.1207,25.1787,4862700],["1999-07-22",25.1594,26.2625,25.1594,25.798,6287400],["1999-07-23",25.6432,25.8561,25.082,25.2561,3798450],["1999-07-26",24.9078,25.7593,24.8497,25.6625,4628100],["1999-07-27",25.8948,26.127,25.6238,25.9335,3806700],["1999-07-28",25.8561,26.1077,25.6432,25.6819,2496450],["1999-07-29",25.3142,25.469,24.6949,24.8497,4553250],["1999-07-30",24.4626,24.5788,23.6111,23.8627,5740500],["1999-08-02",23.824,24.3078,23.7853,24.2304,6278850],["1999-08-03",24.2304,24.4433,24.153,24.4046,3029550],["1999-08-04",24.482,24.7336,24.2497,24.2885,3498900],["1999-08-05",24.2884,24.4239,23.7853,24.3465,4113000],["1999-08-06",23.9207,24.2304,23.3982,23.4563,3852750],["1999-08-09",23.3788,23.7272,23.2627,23.4175,4196850],["1999-08-10",23.3014,23.5143,22.4692,23.0111,5402250],["1999-08-11",23.2627,23.824,23.166,23.824,3495900],["1999-08-12",23.824,23.824,23.4369,23.4369,3220950],["1999-08-13",23.6885,24.5207,23.6885,24.5013,4631850],["1999-08-16",24.6562,24.8691,24.4239,24.8497,3593550],["1999-08-17",25.2948,25.7012,25.2948,25.7012,5863800],["1999-08-18",25.5077,26.3206,25.2755,26.3206,4112100],["1999-08-19",25.5658,25.8174,25.3529,25.5271,3973350],["1999-08-20",25.2755,25.9528,25.2755,25.9335,3679800],["1999-08-23",26.0109,26.5721,25.9915,26.5334,3983400],["1999-08-24",26.1657,27.4043,26.1657,26.8044,7272300],["1999-08-25",26.3012,26.5528,25.7787,26.4754,7763250],["1999-08-26",26.7076,27.0366,25.8754,26.0109,4879050],["1999-08-27",26.0303,26.1077,25.3916,25.74,3249300],["1999-08-30",25.74,25.7787,24.811,25.2174,4536900],["1999-08-31",25.8174,26.3206,24.9271,25.9141,9561450],["1999-09-01",25.9141,25.9141,25.0819,25.6142,6215850],["1999-09-02",25.0432,25.0432,24.6368,25.0045,4071300],["1999-09-03",25.6238,26.5528,25.6238,26.3206,5879250],["1999-09-07",26.3206,26.3206,25.0432,25.1981,5703900],["1999-09-08",25.0819,25.6625,24.7336,25.3142,5702850],["1999-09-09",25.0819,25.0819,23.6304,23.9982,20267100],["1999-09-10",23.9981,24.2691,23.4756,23.9788,9359100],["1999-09-13",24.0562,24.2304,23.8433,24.0562,3735150],["1999-09-14",23.8046,23.9788,23.5917,23.9594,4038000],["1999-09-15",24.3078,24.54,23.9401,23.9788,5745900],["1999-09-16",24.0562,24.211,23.5724,24.153,4375200],["1999-09-17",24.4433,24.6949,24.0175,24.0175,5602650],["1999-09-20",24.0369,24.4239,23.9594,24.2885,3307050],["1999-09-21",24.153,24.1723,23.495,23.5143,4165950],["1999-09-22",23.5337,23.9982,22.9531,23.6498,5008200],["1999-09-23",23.824,24.1336,23.1466,23.3014,6028500],["1999-09-24",23.1853,23.5917,23.1466,23.3401,5725200],["1999-09-27",23.6691,23.6691,22.8563,22.9531,4467300],["1999-09-28",22.566,22.9724,22.4692,22.8563,9659100],["1999-09-29",22.895,23.0305,22.5853,22.6047,3811650],["1999-09-30",22.6241,23.6304,22.5467,23.3401,4503750],["1999-10-01",23.2627,23.2627,22.6047,22.9337,4650450],["1999-10-04",23.1003,24.0733,23.0614,24.0733,3881850],["1999-10-05",23.976,24.482,23.2755,23.5479,6691200],["1999-10-06",23.5479,23.9371,23.509,23.6452,5134050],["1999-10-07",23.6841,23.8982,23.0419,23.2171,4911150],["1999-10-08",23.2171,23.5284,22.8668,23.5284,4449000],["1999-10-11",23.5479,23.7231,22.9641,22.9835,3517200],["1999-10-12",22.9641,23.1587,22.8084,22.8084,2977650],["1999-10-13",23.1198,23.1198,21.9521,22.1662,6055050],["1999-10-14",22.1467,22.3413,21.485,22.0883,6055650],["1999-10-15",21.2515,21.5629,20.4925,20.7066,11077050],["1999-10-18",20.7844,21.3877,20.7844,21.271,6219600],["1999-10-19",21.7964,22.5749,21.7964,22.1467,6165750],["1999-10-20",22.7305,23.6258,22.6527,23.6063,7087800],["1999-10-21",23.2754,24.1707,23.2754,24.1707,6499350],["1999-10-22",24.2485,25.3383,24.2485,25.1048,7538550],["1999-10-25",24.8129,24.8907,24.0928,24.268,5334450],["1999-10-26",24.3847,24.5988,23.9371,24.2291,4208250],["1999-10-27",24.3069,25.7665,24.2485,25.7665,8916900],["1999-10-28",26.6228,27.7126,26.5449,27.5764,16044150],["1999-10-29",27.4401,27.7904,26.8758,27.1677,11075550],["1999-11-01",26.9731,27.1287,25.9611,26.0195,6766350],["1999-11-02",26.3114,26.8563,25.9222,26.0584,5312400],["1999-11-03",26.0389,26.1557,25.5913,25.6692,3973200],["1999-11-04",26.1168,26.759,26.0,26.1946,5804400],["1999-11-05",26.8174,27.2066,26.6617,26.8563,5149950],["1999-11-08",26.8758,26.9731,26.1946,26.2725,3590400],["1999-11-09",26.253,26.3698,25.5329,25.8638,4852950],["1999-11-10",25.5524,25.6108,25.0853,25.0853,4770150],["1999-11-11",25.1632,25.7275,25.0075,25.2605,3439350],["1999-11-12",25.7081,26.4671,25.6886,26.4671,5134950],["1999-11-15",26.1751,26.4087,25.6886,25.7081,5613000],["1999-11-16",25.9611,26.9147,25.8054,26.7784,6735300],["1999-11-17",26.4865,26.5255,25.4162,25.494,5410200],["1999-11-18",25.6497,26.1946,25.5135,25.9611,4607400],["1999-11-19",26.0,26.2725,25.6886,25.8443,2998350],["1999-11-22",25.6886,25.7081,25.1243,25.494,3771450],["1999-11-23",25.494,25.6108,24.7545,24.8907,4543950],["1999-11-24",24.8323,24.8907,24.521,24.774,3782100],["1999-11-26",25.1826,25.1826,24.6183,24.6183,1191300],["1999-11-29",24.5404,24.5404,23.762,23.9566,5221350],["1999-11-30",23.8593,24.6767,23.8398,24.0539,6047250],["1999-12-01",24.015,24.2874,23.8398,24.0977,4569300],["1999-12-02",24.2874,24.6766,23.6647,24.6183,4892700],["1999-12-03",25.2021,25.9611,25.1632,25.533,5766750],["1999-12-06",25.5329,25.5329,24.0928,24.5599,4982550],["1999-12-07",24.4431,24.6572,24.0928,24.482,5553600],["1999-12-08",24.4042,24.482,23.9371,24.1999,4757100],["1999-12-09",24.2874,24.7156,23.6841,24.2485,4738200],["1999-12-10",24.7934,24.7934,24.3264,24.5794,4813650],["1999-12-13",24.3264,24.6767,24.2096,24.4529,2552850],["1999-12-14",24.3069,24.3069,23.6841,23.8398,3342000],["1999-12-15",23.8398,24.0928,23.2755,23.509,4586400],["1999-12-16",23.7231,23.7231,22.9836,23.3533,4055100],["1999-12-17",22.8084,23.3144,22.4386,22.6527,9983550],["1999-12-20",22.8473,23.0225,22.497,22.497,6205650],["1999-12-21",22.5359,23.8204,22.4581,23.3533,7860000],["1999-12-22",23.3533,23.5479,23.0419,23.3144,3378450],["1999-12-23",23.7425,24.268,23.6841,24.1317,4337400],["1999-12-27",24.1317,24.6572,23.8204,23.8204,3811800],["1999-12-28",23.8788,24.0928,23.762,23.8009,2253300],["1999-12-29",24.0344,24.3458,23.9566,24.1512,2300250],["1999-12-30",24.1512,24.5015,23.8982,24.3069,1916100],["1999-12-31",24.2874,24.4042,24.1901,24.1901,1160400],["2000-01-03",23.2755,23.4701,22.4581,22.6916,12019200],["2000-01-04",22.1154,22.2916,21.6653,22.1937,11723400],["2000-01-05",21.998,22.7221,21.6066,22.0567,8714550],["2000-01-06",21.9589,22.8396,21.8415,22.3699,8369250],["2000-01-07",22.7417,23.0157,22.2329,22.7809,6571950],["2000-01-10",22.7809,22.9766,22.3894,22.3894,4723500],["2000-01-11",21.9197,22.0567,21.3717,21.861,8405550],["2000-01-12",21.8219,22.1937,21.7632,21.998,7271850],["2000-01-13",22.272,22.7026,22.0959,22.3307,6918900],["2000-01-14",23.1527,23.7203,22.8004,23.1331,9731850],["2000-01-18",23.1527,23.3289,21.998,22.2329,5296650],["2000-01-19",22.6243,23.6029,22.6243,23.2114,15734700],["2000-01-20",23.6029,23.7986,22.7809,23.1919,7770300],["2000-01-21",23.1332,23.1723,22.7417,22.8396,5160600],["2000-01-24",23.2897,23.3484,22.6047,22.8592,6459150],["2000-01-25",22.8592,23.7203,22.8592,23.368,7579950],["2000-01-26",23.6029,24.738,23.4854,24.5619,8386650],["2000-01-27",24.875,25.5208,24.601,25.2664,8165850],["2000-01-28",24.9141,24.9141,23.9943,24.0139,7500000],["2000-01-31",24.053,25.5208,24.053,25.2664,7160250],["2000-02-01",25.8144,26.4603,25.4621,26.2254,9651000],["2000-02-02",25.9905,26.3624,25.4817,25.7948,7126200],["2000-02-03",26.1471,26.5777,25.1294,26.0493,9200250],["2000-02-04",25.834,26.0884,25.5404,25.5991,5115150],["2000-02-07",25.7361,26.108,25.5991,25.7361,4684200],["2000-02-08",26.3233,26.9691,26.3037,26.6364,6318600],["2000-02-09",26.5973,27.0474,25.8144,25.9514,9818550],["2000-02-10",26.0297,26.2254,25.4817,26.0297,6880500],["2000-02-11",26.0688,26.6168,25.6774,25.8731,7052550],["2000-02-14",25.7557,26.1275,24.7576,24.7576,5904750],["2000-02-15",25.0707,25.834,24.9337,25.3838,8965500],["2000-02-16",25.3643,25.7361,24.738,24.8946,4829700],["2000-02-17",25.2468,25.5208,24.3661,24.5423,5716200],["2000-02-18",24.4444,24.601,23.3484,23.4071,8121300],["2000-02-22",23.7986,24.6988,23.5246,24.19,7068600],["2000-02-23",24.2291,24.7967,23.9747,24.2291,4452900],["2000-02-24",24.19,24.2879,23.368,23.7986,5199900],["2000-02-25",23.9943,24.6597,23.4463,23.7594,4644300],["2000-02-28",24.0334,25.1294,23.916,24.4053,6051000],["2000-02-29",24.327,25.3643,24.327,24.9337,6166950],["2000-03-01",25.012,25.6774,24.6988,25.6774,4866300],["2000-03-02",25.2077,25.4034,24.9728,25.2273,3583800],["2000-03-03",25.6774,25.7948,24.8554,25.4034,5981400],["2000-03-06",25.971,26.4211,25.7557,26.1275,5691450],["2000-03-07",26.1275,26.3624,25.3643,25.6187,4566900],["2000-03-08",25.286,25.5013,24.6206,24.738,5247750],["2000-03-09",24.6597,25.4426,24.4444,25.4034,3979500],["2000-03-10",25.0511,25.5404,24.3466,24.6401,5311350],["2000-03-13",24.3074,25.423,24.1509,25.0707,4723350],["2000-03-14",25.2077,25.3447,24.5814,24.738,4129650],["2000-03-15",24.3857,26.3624,24.1704,26.0297,8861700],["2000-03-16",26.5972,28.2999,26.3624,28.2216,15634950],["2000-03-17",27.9477,28.8871,27.7128,28.4957,11889150],["2000-03-20",28.1825,28.3391,26.4603,27.1061,8076150],["2000-03-21",27.067,28.9654,26.7734,28.8088,8345550],["2000-03-22",28.3782,28.8479,27.7911,28.6718,8604150],["2000-03-23",28.4957,31.0595,28.4761,30.8442,10431450],["2000-03-24",30.3745,31.5487,30.0613,30.1201,9489000],["2000-03-27",30.0614,30.3354,29.2981,29.6504,4828950],["2000-03-28",29.3568,29.9831,29.1611,29.5134,7325700],["2000-03-29",29.5134,29.5916,27.9672,28.2999,9088350],["2000-03-30",28.0064,28.4174,26.9104,27.2431,8017200],["2000-03-31",27.5562,27.6737,26.93,27.3018,6805050],["2000-04-03",27.5367,29.1219,27.4975,28.9654,8509500],["2000-04-04",28.8017,28.9197,26.1261,27.3065,12638700],["2000-04-05",26.5196,27.3655,26.5196,27.1885,7310700],["2000-04-06",27.3852,27.7787,27.3262,27.5229,4853400],["2000-04-07",27.7787,27.7787,27.0704,27.1885,4914150],["2000-04-10",26.9131,28.0344,26.795,27.7393,7864950],["2000-04-11",27.3852,27.6606,26.7557,27.0704,8217150],["2000-04-12",27.6803,28.6246,27.2278,27.3262,9133350],["2000-04-13",27.0704,27.3065,26.5196,26.5983,6781050],["2000-04-14",25.8113,25.9294,23.844,24.8277,13084500],["2000-04-17",24.3949,25.0047,23.5883,24.749,8708700],["2000-04-18",24.6309,25.4769,24.5719,25.3392,6833400],["2000-04-19",25.4179,25.4966,23.8047,24.5522,9057150],["2000-04-20",24.5916,24.6113,24.0014,24.3359,4540650],["2000-04-24",23.9227,24.0604,23.4309,23.5292,7792800],["2000-04-25",23.844,24.7293,23.6866,24.5719,6327150],["2000-04-26",24.7883,24.7883,23.9817,24.0604,5500500],["2000-04-27",23.6473,23.7653,23.0768,23.2538,9298200],["2000-04-28",23.3719,23.5096,22.5849,22.703,8603250],["2000-05-01",22.821,23.726,22.5259,23.2145,8439750],["2000-05-02",23.2341,24.2375,23.0964,23.9621,8411250],["2000-05-03",23.667,24.1588,23.3719,23.3719,9320550],["2000-05-04",23.6473,23.7456,22.939,23.0571,6172200],["2000-05-05",22.6636,22.8997,22.1915,22.7226,14505150],["2000-05-08",22.5456,23.0374,22.4472,22.6636,5497650],["2000-05-09",22.7423,22.88,22.3095,22.3095,6378000],["2000-05-10",22.2505,22.2505,21.6406,21.6406,6616050],["2000-05-11",22.0537,22.2505,21.5619,22.0341,7853100],["2000-05-12",21.7586,22.939,21.4439,22.5456,12221850],["2000-05-15",22.8997,23.667,22.6833,23.4899,6703200],["2000-05-16",24.1195,24.1391,23.1948,23.3719,7925100],["2000-05-17",23.0571,23.5883,22.9981,23.2932,4350600],["2000-05-18",23.2145,24.0408,23.2145,23.6473,5156250],["2000-05-19",23.4899,23.5883,22.7423,22.821,5114550],["2000-05-22",23.0571,23.0571,22.1915,22.7226,4164600],["2000-05-23",22.644,23.4702,22.644,23.0177,5208750],["2000-05-24",22.821,23.1161,22.1915,22.5456,8573100],["2000-05-25",22.6636,23.2145,21.9554,22.1128,7721400],["2000-05-26",22.1521,22.4275,21.8373,22.1915,6163950],["2000-05-30",22.5456,23.1358,22.3882,23.1358,4197750],["2000-05-31",22.9784,23.726,22.9784,23.5096,4983150],["2000-06-01",23.8834,24.631,23.7457,24.2768,8779650],["2000-06-02",25.9294,25.9294,25.1818,25.3982,8867400],["2000-06-05",25.3392,25.5359,24.9457,24.9851,4890450],["2000-06-06",24.9851,24.9851,24.0801,24.2375,5546850],["2000-06-07",24.3752,24.69,24.1195,24.1981,5901150],["2000-06-08",24.4539,24.4539,23.726,24.0801,3975150],["2000-06-09",24.2375,24.749,22.4669,23.0768,10294950],["2000-06-12",23.3128,23.4899,22.7521,22.944,5142600],["2000-06-13",22.8407,22.8997,22.4865,22.7521,5649900],["2000-06-14",23.0768,23.785,22.7817,23.6375,5920600],["2000-06-15",23.5194,23.5489,22.0144,23.0472,9911800],["2000-06-16",22.0734,22.162,20.834,21.4537,16619900],["2000-06-19",21.4242,22.3685,21.3062,22.1325,7731000],["2000-06-20",22.6636,22.9292,22.4275,22.6341,5643600],["2000-06-21",22.5161,22.6341,21.8964,22.1915,4059300],["2000-06-22",22.3095,22.339,21.7193,21.8964,3268600],["2000-06-23",22.0144,22.6931,21.9259,22.1325,3662500],["2000-06-26",21.9849,22.8702,21.9849,22.4571,3195000],["2000-06-27",22.8407,23.0177,22.5751,22.6341,5146100],["2000-06-28",22.7226,23.1063,22.0439,22.2136,4898400],["2000-06-29",22.398,23.0768,22.0144,22.4866,4679500],["2000-06-30",22.5161,22.7817,21.5422,21.7488,6995300],["2000-07-03",21.8118,22.8222,21.8118,22.6142,2746100],["2000-07-05",23.0302,23.6245,22.525,22.7033,5083900],["2000-07-06",22.733,22.9113,22.1684,22.8222,3497600],["2000-07-07",22.941,24.1,22.941,23.8028,6245000],["2000-07-10",23.8622,24.2486,23.6245,23.6542,3393600],["2000-07-11",23.9514,24.6943,23.6839,24.1,4641900],["2000-07-12",24.5754,24.8132,24.0108,24.0405,4531400],["2000-07-13",24.4269,24.6349,24.0703,24.1297,4588500],["2000-07-14",24.4566,25.0806,24.2485,24.9617,4532300],["2000-07-17",25.5561,25.5561,24.6349,24.7389,5069900],["2000-07-18",24.3674,24.4863,23.8325,24.2188,3273200],["2000-07-19",24.2485,24.4863,23.8325,24.1,4287100],["2000-07-20",24.1297,25.3183,24.0108,24.3971,6117400],["2000-07-21",25.1995,25.5561,24.5457,25.0732,5470100],["2000-07-24",24.932,25.0212,24.1297,24.516,3232600],["2000-07-25",24.5457,24.6052,24.1891,24.3674,2697100],["2000-07-26",24.2485,24.2485,23.1193,23.4759,4654000],["2000-07-27",23.4759,23.9514,23.0005,23.7137,3556100],["2000-07-28",23.8028,23.8325,22.8519,23.0005,2880800],["2000-07-31",23.2976,23.6839,22.941,23.6839,3650700],["2000-08-01",23.7137,25.3778,23.5948,24.5457,10556800],["2000-08-02",24.6943,24.9023,24.1,24.4566,6692900],["2000-08-03",24.2486,24.6943,23.7731,23.892,5914200],["2000-08-04",24.6646,25.0806,24.0703,24.932,8546500],["2000-08-07",25.2292,25.7344,24.9915,25.4669,6924000],["2000-08-08",25.5858,25.6155,25.0212,25.4372,3458500],["2000-08-09",25.4075,25.4967,24.7835,24.8726,6305600],["2000-08-10",24.8726,25.2886,24.6051,24.6646,4979200],["2000-08-11",24.516,24.932,24.3971,24.724,4492200],["2000-08-14",25.0806,25.1995,24.516,25.0806,4970100],["2000-08-15",25.1995,25.3778,24.5457,24.6349,7236200],["2000-08-16",24.3674,24.6349,23.8028,23.9514,5305600],["2000-08-17",23.8028,24.308,23.8028,24.1,4514400],["2000-08-18",24.1594,24.3674,23.892,24.1297,3694100],["2000-08-21",24.2486,24.5457,24.0703,24.2188,3502300],["2000-08-22",24.4566,25.4372,24.2485,25.0806,7456800],["2000-08-23",25.1698,25.8532,25.0806,25.8235,6868200],["2000-08-24",25.3778,26.091,25.1995,25.3183,4508200],["2000-08-25",25.2589,25.5264,24.6646,24.7537,4746600],["2000-08-28",24.724,25.3481,24.724,25.0509,5261600],["2000-08-29",25.2292,25.2886,24.5457,24.6646,7020300],["2000-08-30",24.9617,25.6155,24.8726,25.3183,8367100],["2000-08-31",25.5264,26.8933,25.4372,26.5664,8450600],["2000-09-01",26.9527,27.0122,26.2098,26.7744,5478500],["2000-09-05",26.8339,27.3688,26.715,27.1608,4851200],["2000-09-06",27.2202,27.6957,26.507,26.6259,6821900],["2000-09-07",26.8933,27.2499,26.5961,27.2202,3495800],["2000-09-08",27.0419,27.7254,26.9825,27.4876,4496500],["2000-09-11",27.3391,27.7551,26.8636,27.3391,5219500],["2000-09-12",27.4579,27.5471,24.724,25.1103,7314600],["2000-09-13",23.9514,24.3377,23.5948,24.1,42585300],["2000-09-14",24.724,24.724,23.7434,23.7731,20361300],["2000-09-15",23.9217,23.9217,23.0302,23.3571,14822300],["2000-09-18",23.3571,23.3571,22.1387,22.1387,15120400],["2000-09-19",22.1981,22.7033,22.0793,22.2873,15642000],["2000-09-20",22.2576,22.3764,21.693,22.109,12493000],["2000-09-21",22.109,22.1387,21.2175,21.2175,12166800],["2000-09-22",21.2769,22.6141,21.1878,22.4656,17425600],["2000-09-25",22.5844,23.149,22.3467,22.3467,11709900],["2000-09-26",22.525,22.7925,21.7524,21.901,8176500],["2000-09-27",22.0793,22.317,21.5146,21.6335,7879200],["2000-09-28",21.5444,22.3764,21.4552,22.2873,9307900],["2000-09-29",22.0495,22.6439,21.9604,21.9604,8576500],["2000-10-02",22.1684,22.5844,22.0198,22.5844,7138200],["2000-10-03",22.6439,22.8816,22.1387,22.2278,9742300],["2000-10-04",22.2015,22.3511,21.7527,21.8125,6363900],["2000-10-05",21.8425,22.2314,21.1842,21.274,9189200],["2000-10-06",21.3039,21.5432,19.9873,20.5259,13400700],["2000-10-09",20.6456,20.7055,20.0771,20.137,6499500],["2000-10-10",20.137,20.3464,19.2692,19.5385,11926200],["2000-10-11",19.2094,19.5984,18.611,19.4787,16885900],["2000-10-12",19.2094,19.2692,17.9228,18.1023,14847200],["2000-10-13",18.1322,19.2094,18.0724,18.9999,14143700],["2000-10-16",19.2393,19.4787,18.5511,18.9401,8405600],["2000-10-17",19.1495,19.3889,18.0724,18.1621,8318700],["2000-10-18",16.0377,18.2519,15.4992,17.6535,29641500],["2000-10-19",18.2519,19.2094,18.2519,18.6409,14981100],["2000-10-20",18.5212,18.8503,18.2519,18.3716,7559300],["2000-10-23",18.2818,18.5511,18.1622,18.3716,5240100],["2000-10-24",18.2818,19.2992,18.2519,19.1795,10595900],["2000-10-25",19.1795,19.8377,19.0299,19.1496,9256100],["2000-10-26",19.4787,19.5984,18.611,19.1496,10398700],["2000-10-27",19.3889,20.5559,19.2992,20.4362,9867500],["2000-10-30",20.496,21.0346,20.496,20.9448,7884900],["2000-10-31",21.4535,21.9921,21.1244,21.7826,13186900],["2000-11-01",21.7826,21.9322,21.3039,21.8724,8789400],["2000-11-02",21.8724,22.2614,21.7228,21.7826,6435700],["2000-11-03",21.8125,21.8125,21.1243,21.274,5879800],["2000-11-06",21.4834,21.8724,21.3338,21.7826,4568100],["2000-11-07",21.6031,21.7228,21.3637,21.5133,4101800],["2000-11-08",21.5133,21.5133,20.7054,20.8551,5754400],["2000-11-09",20.6157,21.2141,20.3763,21.1243,6306500],["2000-11-10",20.885,21.3338,20.496,20.496,4465600],["2000-11-13",20.0472,20.4063,19.5086,20.1669,6041800],["2000-11-14",20.496,20.6755,19.9873,20.3763,6506300],["2000-11-15",20.1369,20.496,19.4488,19.5086,8300500],["2000-11-16",19.5684,19.9873,19.4188,19.5684,6940400],["2000-11-17",19.5984,19.6283,18.7307,18.97,8358900],["2000-11-20",19.0299,19.1196,18.2519,18.4614,7421300],["2000-11-21",18.4614,18.8204,18.0724,18.5212,6202100],["2000-11-22",18.3417,18.3716,17.7133,17.9228,6600100],["2000-11-24",18.1622,18.7606,18.1023,18.7307,3835500],["2000-11-27",18.8803,19.2393,18.7606,18.8503,10451600],["2000-11-28",18.8803,19.2094,17.9228,18.1921,13168300],["2000-11-29",17.8929,18.4614,17.8031,18.1621,9867200],["2000-11-30",17.8031,18.3118,16.9653,17.6535,15472400],["2000-12-01",17.7732,18.5212,17.7433,17.8629,9448300],["2000-12-04",17.8929,18.3716,17.6535,18.1621,6819200],["2000-12-05",18.4913,19.8377,18.222,19.7779,13818600],["2000-12-06",19.748,20.7054,18.7007,19.1795,19776900],["2000-12-07",18.8803,19.359,18.3417,18.7606,9650300],["2000-12-08",19.2992,19.5684,18.97,19.1496,8411700],["2000-12-11",19.2692,20.4062,19.1795,20.3464,9131000],["2000-12-12",20.3464,20.9149,20.0771,20.5858,7843400],["2000-12-13",21.0346,21.3936,20.885,21.3039,10288900],["2000-12-14",20.2566,21.0346,19.8078,20.5259,16122600],["2000-12-15",20.107,21.0346,20.0472,21.0346,11412000],["2000-12-18",21.0645,21.7228,20.9747,21.7228,13271000],["2000-12-19",21.4236,21.9921,21.0346,21.4535,13078000],["2000-12-20",21.4535,21.4535,20.7054,20.8251,6853300],["2000-12-21",20.7952,21.9023,20.7952,21.633,8796400],["2000-12-22",21.7527,22.2015,21.5432,21.8425,7098600],["2000-12-26",21.8425,22.1417,21.633,21.9023,4832200],["2000-12-27",21.5732,22.2614,21.4535,22.2015,7452200],["2000-12-28",22.1117,22.7102,21.9921,22.4708,6397400],["2000-12-29",22.4708,22.77,21.2141,21.7527,9657000],["2001-01-02",21.3637,21.4535,20.7354,21.0645,7803200],["2001-01-03",20.9476,24.5343,20.827,24.4137,21303200],["2001-01-04",24.8357,26.0413,24.5041,25.0768,26409800],["2001-01-05",24.474,24.8357,23.2985,23.5999,16215700],["2001-01-08",23.6301,24.1726,23.2985,23.7506,9938300],["2001-01-09",24.052,24.1123,23.0875,23.4794,7285100],["2001-01-10",23.8712,24.9261,23.5999,24.5644,10857000],["2001-01-11",24.6548,26.1619,24.6548,26.1016,16077700],["2001-01-12",26.0413,26.0714,25.2576,25.7097,8946800],["2001-01-16",25.8002,26.3728,25.3179,25.6495,10508500],["2001-01-17",25.5289,26.0714,25.1371,25.559,10317300],["2001-01-18",24.8357,25.0165,24.3836,24.8055,13565600],["2001-01-19",24.474,24.9261,24.0219,24.3836,10789100],["2001-01-22",24.3836,25.1672,24.1424,24.5343,10581500],["2001-01-23",24.1726,25.1069,24.1726,24.9261,8794600],["2001-01-24",25.4083,25.8002,25.1974,25.6796,9316500],["2001-01-25",25.559,25.981,24.9562,25.5892,8347100],["2001-01-26",25.77,26.2824,25.4385,26.1317,7967800],["2001-01-29",26.1329,27.0058,26.1281,26.5814,9494400],["2001-01-30",26.5718,27.0926,26.3451,26.9961,9452800],["2001-01-31",27.2421,27.6472,26.2824,26.5187,13130800],["2001-02-01",26.5187,26.9334,25.805,26.9334,9174100],["2001-02-02",26.5235,26.6827,26.1811,26.3499,7075200],["2001-02-05",26.2872,26.4994,25.8966,26.3306,5273700],["2001-02-06",26.0461,26.2631,25.0768,25.2118,7560200],["2001-02-07",25.2456,25.8002,25.0189,25.2359,7988800],["2001-02-08",25.2359,25.5831,24.8501,24.9225,5730800],["2001-02-09",24.9273,25.3661,24.6187,25.0527,5490500],["2001-02-12",25.3035,25.6073,24.9225,25.342,5246300],["2001-02-13",25.3372,25.8966,24.6428,24.6621,7334700],["2001-02-14",24.9562,25.0189,24.5463,24.6862,6835100],["2001-02-15",24.7778,25.4385,24.5463,24.6476,7408400],["2001-02-16",24.3052,25.0768,24.2329,25.072,7364800],["2001-02-20",25.072,25.3661,23.9339,24.0882,9073500],["2001-02-21",23.6059,24.1605,22.6704,22.8343,9835100],["2001-02-22",23.0273,23.2925,21.8892,23.2925,12409800],["2001-02-23",22.6897,23.2684,22.2798,22.6897,9708100],["2001-02-26",23.1478,23.7747,22.5739,23.413,8783500],["2001-02-27",23.6059,24.0062,22.5932,22.9549,11744300],["2001-02-28",23.0948,23.1478,21.8457,22.5016,10510600],["2001-03-01",21.9904,22.3039,21.595,22.2364,10551800],["2001-03-02",21.9904,22.9549,21.7927,22.0869,7559700],["2001-03-05",22.1351,22.6414,21.8457,22.5498,5988200],["2001-03-06",23.2684,23.6059,22.9067,23.1285,6844500],["2001-03-07",23.3407,24.3293,23.1574,24.2329,7296600],["2001-03-08",24.2329,24.6862,24.0158,24.228,7064400],["2001-03-09",23.9194,24.0158,23.0513,23.6059,6377600],["2001-03-12",22.9067,23.0755,21.9374,21.9374,8549500],["2001-03-13",22.545,23.0514,21.9904,22.8585,7065900],["2001-03-14",21.7011,22.1688,20.9246,21.0983,16205000],["2001-03-15",21.6529,22.1592,21.5805,21.8265,8561300],["2001-03-16",21.8265,22.1351,21.2767,21.4985,10739300],["2001-03-19",21.4117,21.894,20.5678,21.7734,9742500],["2001-03-20",21.9229,21.9229,20.4955,20.5389,10213200],["2001-03-21",20.6353,20.7993,19.3139,19.3863,12026300],["2001-03-22",19.3139,19.3188,18.1228,18.7642,15668200],["2001-03-23",19.4345,20.2061,19.1982,20.1145,10763200],["2001-03-26",20.3267,20.7318,20.0855,20.3074,8319900],["2001-03-27",20.3074,20.9295,19.8203,20.9102,12254000],["2001-03-28",20.5919,20.9054,20.2302,20.5196,7315300],["2001-03-29",20.6401,20.8571,20.264,20.7366,6688200],["2001-03-30",20.8089,21.7011,20.6884,21.6528,8463000],["2001-04-02",21.4599,21.894,21.05,21.5082,8743100],["2001-04-03",21.2767,21.3153,20.0132,20.0614,9050300],["2001-04-04",20.1295,20.2997,19.0647,19.687,11634000],["2001-04-05",20.0809,20.8929,20.0614,20.6643,8644900],["2001-04-06",20.2267,20.6643,19.2057,19.6384,9789600],["2001-04-09",19.4002,20.217,19.4002,19.653,7386400],["2001-04-10",20.1295,21.0582,20.0468,21.0533,7962300],["2001-04-11",21.5152,22.2689,21.418,21.7535,9898000],["2001-04-12",21.5152,22.2446,21.3937,22.0598,6740700],["2001-04-16",22.0598,22.5509,21.8896,22.123,6377000],["2001-04-17",21.9042,22.3564,21.7681,22.0598,5115500],["2001-04-18",22.828,24.3693,22.6092,23.8734,15206700],["2001-04-19",23.8248,24.063,23.4358,23.7275,11593500],["2001-04-20",23.7227,23.7227,22.9982,23.2413,8496300],["2001-04-23",23.3143,23.4358,22.7259,22.9982,5135800],["2001-04-24",23.2413,23.533,23.0225,23.0468,6179000],["2001-04-25",23.1003,23.1441,22.3758,23.0857,8079600],["2001-04-26",23.217,23.7762,22.9739,23.5817,7012500],["2001-04-27",24.0533,24.345,23.8491,24.2381,6371800],["2001-04-30",24.3304,24.5055,23.217,23.3288,7737700],["2001-05-01",23.5768,23.6935,23.1198,23.6935,8051200],["2001-05-02",23.9463,24.2478,23.4844,24.1019,6753000],["2001-05-03",23.6303,23.8929,23.4893,23.8248,7494000],["2001-05-04",23.4601,24.6027,23.4309,24.6027,8223200],["2001-05-07",23.8491,24.2818,23.6351,23.922,10128700],["2001-05-08",23.7032,23.8151,23.0954,23.217,8695500],["2001-05-09",22.9739,23.1489,22.8523,22.9739,6490800],["2001-05-10",23.3386,23.7859,22.9787,23.1003,5905800],["2001-05-11",23.1052,23.2413,22.5363,22.5801,5675600],["2001-05-14",22.5606,23.2316,22.5363,23.1635,5469800],["2001-05-15",23.0468,23.3045,22.8621,22.9885,5821200],["2001-05-16",23.042,23.6546,22.6578,23.4893,9348000],["2001-05-17",23.3677,23.7032,23.2705,23.4309,7818200],["2001-05-18",23.7275,23.7275,23.2851,23.4163,5556700],["2001-05-21",23.5719,24.0679,23.1927,24.0338,6909900],["2001-05-22",24.2381,24.6027,24.17,24.3207,8750800],["2001-05-23",24.2137,24.2186,23.5282,23.7859,6283400],["2001-05-24",23.8005,24.2624,23.8005,23.9901,5418700],["2001-05-25",23.9463,24.1554,23.6303,23.6789,3857900],["2001-05-29",23.8248,24.0436,23.3872,23.9852,5391800],["2001-05-30",23.9852,24.2624,23.5282,23.64,5402700],["2001-05-31",23.606,23.9123,23.2656,23.8977,5875300],["2001-06-01",23.9463,23.9463,23.533,23.7713,6006400],["2001-06-04",23.7032,24.0679,23.5282,24.0679,4271200],["2001-06-05",24.0679,24.2672,23.5817,23.5817,6758900],["2001-06-06",23.1198,23.1441,22.4925,22.7745,12689200],["2001-06-07",22.3661,22.4099,21.6417,22.1862,11970800],["2001-06-08",21.9528,21.9528,21.2964,21.4909,7355600],["2001-06-11",21.5152,21.7632,21.3985,21.4812,6247800],["2001-06-12",21.1992,21.2235,20.6644,21.1457,8116400],["2001-06-13",21.3207,21.6903,21.029,21.3451,7347500],["2001-06-14",21.2235,21.559,21.0582,21.1943,6765500],["2001-06-15",21.3451,21.8994,21.0776,21.8313,16099300],["2001-06-18",21.6368,21.8313,21.3207,21.5444,7108600],["2001-06-19",21.8313,22.0744,21.4666,21.6465,5717600],["2001-06-20",21.6611,22.3661,21.6368,22.1716,7645800],["2001-06-21",22.2202,22.9642,21.9869,22.9107,7181900],["2001-06-22",22.6578,22.6627,22.2446,22.3175,7293900],["2001-06-25",22.3661,22.5363,21.9042,22.2786,4647300],["2001-06-26",21.418,21.9139,21.3937,21.7243,6830700],["2001-06-27",21.4909,21.807,21.3937,21.4034,6571400],["2001-06-28",21.5882,22.0403,21.5444,21.8799,4913000],["2001-06-29",21.7583,21.875,21.3937,21.6222,6180700],["2001-07-02",21.7827,22.3175,21.4374,22.2689,5128300],["2001-07-03",22.4109,22.5383,22.2101,22.3619,3057900],["2001-07-05",22.4354,22.5334,22.019,22.3032,4379000],["2001-07-06",22.1807,22.1807,21.5047,21.8035,5037300],["2001-07-09",21.7496,21.7496,21.2402,21.5488,4892200],["2001-07-10",21.3088,21.3332,20.5495,20.5789,8433400],["2001-07-11",20.5544,20.667,19.9421,20.5985,8240300],["2001-07-12",20.7944,21.2206,20.6523,20.8385,7200400],["2001-07-13",20.716,21.0148,20.6768,20.8434,5728800],["2001-07-16",21.0148,21.0589,20.0351,20.1821,7292100],["2001-07-17",20.2752,20.9267,19.8882,20.7209,6459800],["2001-07-18",20.0841,21.3479,19.9616,21.3479,10179800],["2001-07-19",21.4704,21.6761,21.0393,21.4067,8137100],["2001-07-20",21.2843,21.4802,21.0393,21.2598,4094700],["2001-07-23",21.2598,21.4067,21.0638,21.0687,4128000],["2001-07-24",20.9463,21.2304,20.8434,20.9071,5781100],["2001-07-25",21.1373,21.1373,20.427,21.0148,7438000],["2001-07-26",20.9169,21.3039,20.6964,21.1814,5522800],["2001-07-27",20.9659,21.6664,20.9561,21.6566,6060000],["2001-07-30",21.3577,21.6076,21.3332,21.4606,6203600],["2001-07-31",21.3088,21.6027,21.0883,21.2108,8469900],["2001-08-01",21.1618,21.4802,21.0638,21.3087,8843900],["2001-08-02",21.3332,21.6761,21.3087,21.3087,4944500],["2001-08-03",21.3137,21.4312,21.0834,21.2206,5896700],["2001-08-06",21.2206,21.343,20.8532,20.9463,5036000],["2001-08-07",20.8777,21.0785,20.7258,20.9512,4686600],["2001-08-08",20.7454,20.9365,20.4858,20.6132,5489800],["2001-08-09",20.5985,20.6425,20.187,20.525,5501900],["2001-08-10",20.525,20.7601,20.1478,20.6964,4708300],["2001-08-13",20.4809,20.7601,20.3535,20.6327,4209300],["2001-08-14",20.6327,20.8581,20.574,20.6964,4620700],["2001-08-15",20.6083,20.7454,20.5789,20.6474,4808900],["2001-08-16",20.6719,20.6964,20.2213,20.6621,6343100],["2001-08-17",20.5005,20.5446,20.0939,20.3193,4967800],["2001-08-20",20.2311,20.4074,19.9959,20.1282,5850000],["2001-08-21",20.0351,20.3045,19.7902,19.7951,7114200],["2001-08-22",19.9372,20.2311,19.8882,20.1821,5342100],["2001-08-23",20.04,20.1821,19.8882,19.9469,4557900],["2001-08-24",19.7412,20.1576,19.5208,20.0498,11913100],["2001-08-27",19.9763,20.329,19.8588,20.1331,5481500],["2001-08-28",20.0351,20.1821,19.6677,19.8343,6436800],["2001-08-29",19.7314,19.8245,19.3101,19.3836,6178300],["2001-08-30",19.2269,19.3493,19.1632,19.222,7395300],["2001-08-31",19.1583,19.5942,19.1583,19.3003,4918600],["2001-09-04",19.3493,19.9274,19.1338,19.511,6377800],["2001-09-05",19.5943,19.5943,18.6586,18.786,10440300],["2001-09-06",18.6145,18.6145,17.8798,18.0953,11279200],["2001-09-07",17.6348,18.2227,17.6152,18.1247,8777400],["2001-09-10",17.7818,18.301,17.5809,18.252,9263700],["2001-09-17",17.145,17.5467,16.6551,17.2674,20453200],["2001-09-18",17.194,17.5858,16.8511,17.0666,13190400],["2001-09-19",17.145,17.3899,16.1702,16.709,13595900],["2001-09-20",16.2387,16.5278,15.3325,15.4599,12567200],["2001-09-21",14.3283,15.6019,14.2254,15.0974,19319400],["2001-09-24",15.504,16.0183,15.4795,15.9595,13583500],["2001-09-25",15.9448,16.4739,15.7391,16.2877,11045500],["2001-09-26",16.5229,16.5326,15.6999,15.9644,8319900],["2001-09-27",15.9203,16.3612,15.5285,16.224,6552000],["2001-09-28",16.4592,17.1499,16.3073,16.7286,10302300],["2001-10-01",16.8021,16.9637,16.4592,16.6551,8583800],["2001-10-02",16.8511,17.2674,16.5669,17.1401,10114000],["2001-10-03",17.0758,17.4517,16.9669,17.15,15753100],["2001-10-04",17.3874,17.4121,16.8433,16.8977,11926300],["2001-10-05",17.0659,17.0857,16.3536,16.5267,9235900],["2001-10-08",16.0765,16.3733,15.8539,16.0469,7810600],["2001-10-09",15.9282,16.4228,15.8638,16.2991,7750700],["2001-10-10",16.1755,16.7542,16.1013,16.5168,8522700],["2001-10-11",16.596,17.0411,16.2942,16.5316,10665500],["2001-10-12",16.3189,16.3684,15.8342,16.2695,8231000],["2001-10-15",15.8787,16.7443,15.755,16.5959,8377100],["2001-10-16",16.8185,17.0659,16.5465,16.7889,8870300],["2001-10-17",17.5605,17.9315,17.1005,17.1153,14314100],["2001-10-18",17.1401,17.3132,16.8185,16.8878,6970300],["2001-10-19",16.8927,16.9026,16.3239,16.7542,7393000],["2001-10-22",16.7592,17.6496,16.7592,17.4666,7499100],["2001-10-23",17.7584,18.0057,17.5704,17.6891,8313200],["2001-10-24",17.7831,18.0057,17.6743,17.9167,7721100],["2001-10-25",17.8821,18.5548,17.61,18.54,7579000],["2001-10-26",18.54,18.8368,18.3025,18.5746,6616600],["2001-10-29",18.352,18.4905,17.6347,17.6644,7740200],["2001-10-30",17.4616,17.8425,17.0906,17.5655,9263400],["2001-10-31",17.8128,17.9859,17.4369,17.4913,6379000],["2001-11-01",17.8524,18.0997,17.3924,17.9761,8193300],["2001-11-02",17.8524,18.0453,17.7089,17.8277,6018900],["2001-11-05",18.0552,18.3421,17.9414,17.9859,6622200],["2001-11-06",18.1096,18.7477,18.0206,18.5696,9947800],["2001-11-07",18.6587,19.2671,18.5696,19.089,8817300],["2001-11-08",19.1187,19.6035,19.094,19.1929,6771400],["2001-11-09",19.1929,19.4403,18.8071,19.3166,4529500],["2001-11-12",19.1731,19.2919,18.4262,19.1929,5311200],["2001-11-13",19.7123,19.7816,19.277,19.465,7900400],["2001-11-14",19.737,19.7865,19.1682,19.6134,5773200],["2001-11-15",19.5936,19.6826,19.3661,19.5639,5273100],["2001-11-16",19.5639,19.5639,19.1979,19.4947,5616600],["2001-11-19",19.5887,19.9052,19.5738,19.836,4777500],["2001-11-20",19.7123,19.7766,19.4304,19.4897,5442300],["2001-11-21",19.4897,19.5837,19.0198,19.2127,4915600],["2001-11-23",19.094,19.4848,19.094,19.4848,3129700],["2001-11-26",19.4848,19.5491,19.2721,19.5342,6817800],["2001-11-27",19.6134,19.9349,19.4205,19.6876,7612900],["2001-11-28",19.5342,19.6084,18.4015,18.5499,18051800],["2001-11-29",18.5004,18.8417,18.0552,18.8269,11981900],["2001-11-30",18.9505,18.9703,18.6043,18.6587,7271300],["2001-12-03",18.2531,18.3421,17.8722,18.0799,11064300],["2001-12-04",18.3025,18.5301,17.9365,18.4114,8180500],["2001-12-05",18.6488,19.5441,18.6142,19.3018,9551300],["2001-12-06",19.4155,20.2564,19.3661,19.9745,10875900],["2001-12-07",19.9102,19.9102,19.6381,19.6727,5674700],["2001-12-10",19.6727,19.6727,19.0,19.1336,6631800],["2001-12-11",19.1731,19.5145,18.9258,19.0445,6604900],["2001-12-12",19.1682,19.1682,18.634,18.9802,6770500],["2001-12-13",18.5004,18.7477,18.2036,18.3471,8901400],["2001-12-14",18.1047,18.2976,17.5111,17.8277,14055500],["2001-12-17",17.8573,18.352,17.7139,18.1541,8043900],["2001-12-18",18.2778,18.4757,18.164,18.3965,8069500],["2001-12-19",18.4015,19.2671,18.2283,18.7972,10382500],["2001-12-20",18.2283,18.5301,17.8821,18.0651,19306500],["2001-12-21",18.0651,18.0898,17.3231,17.6842,18511200],["2001-12-24",17.6891,17.8326,17.61,17.8277,3508600],["2001-12-26",17.8277,18.1789,17.8079,17.9612,5315500],["2001-12-27",17.9315,18.2234,17.8029,17.9662,6687800],["2001-12-28",18.0799,18.2184,17.981,18.0799,5924400],["2001-12-31",18.0305,18.07,17.887,17.981,6298000],["2002-01-02",18.2207,18.2207,17.8162,18.1508,7929300],["2002-01-03",18.2257,18.725,18.1458,18.6351,10348200],["2002-01-04",18.9847,19.5239,18.9847,19.474,10432900],["2002-01-07",19.499,19.8136,19.4241,19.4241,9453000],["2002-01-08",19.474,19.499,19.1145,19.2743,7604000],["2002-01-09",19.3991,19.7736,19.1694,19.3292,6189600],["2002-01-10",19.1744,19.5689,19.1544,19.5439,6870400],["2002-01-11",19.5988,19.6188,18.8349,19.1444,7788900],["2002-01-14",18.7999,18.8748,18.5003,18.6301,7333000],["2002-01-15",18.6301,19.1195,18.6301,18.9098,8475900],["2002-01-16",18.725,18.73,18.0259,18.2307,15076200],["2002-01-17",18.4753,18.5752,18.2257,18.4004,11503100],["2002-01-18",18.0509,18.2257,17.7263,17.9311,11283800],["2002-01-22",17.976,18.0659,17.7863,17.8562,7824300],["2002-01-23",17.6514,18.1508,17.4717,17.8512,8666100],["2002-01-24",18.1008,18.2207,17.9261,17.9261,7715600],["2002-01-25",17.7014,17.986,17.3518,17.4717,13942200],["2002-01-28",17.5516,17.5915,16.7027,17.1321,13716200],["2002-01-29",17.0073,17.3019,15.8289,16.0036,17854300],["2002-01-30",15.739,16.7277,15.1797,16.508,22844200],["2002-01-31",16.5329,17.0273,16.488,17.0023,12247600],["2002-02-01",17.0023,17.0023,16.0036,16.0586,13705300],["2002-02-04",16.0636,16.1534,15.2546,15.2596,12660000],["2002-02-05",15.2646,15.2646,14.1311,14.4907,28714800],["2002-02-06",14.6155,15.005,14.4307,14.7004,19514500],["2002-02-07",14.98,15.4144,14.7553,15.015,17090600],["2002-02-08",15.0998,15.6791,15.0998,15.5393,15573300],["2002-02-11",15.5892,15.9537,15.3495,15.8988,12952700],["2002-02-12",15.7789,15.8239,15.5043,15.724,7807600],["2002-02-13",15.729,16.0735,14.98,15.1048,20457300],["2002-02-14",14.98,15.3745,14.6804,15.0849,17197200],["2002-02-15",15.0849,15.1797,14.6305,15.005,16647400],["2002-02-19",14.6305,14.8552,14.4557,14.4957,13378500],["2002-02-20",14.8801,14.9301,14.1761,14.6854,14369600],["2002-02-21",14.6205,15.0549,14.4307,14.5506,9669400],["2002-02-22",14.206,14.206,13.3322,14.0762,25756700],["2002-02-25",13.8815,14.5056,13.8565,14.4807,11513000],["2002-02-26",14.4807,14.5955,14.236,14.4607,10028100],["2002-02-27",14.5755,14.7553,14.231,14.4607,10123500],["2002-02-28",14.4857,14.7303,14.4158,14.6055,8056800],["2002-03-01",14.7803,14.8552,14.5056,14.8102,9530300],["2002-03-04",15.1048,16.3032,14.98,16.2283,16655600],["2002-03-05",16.2383,16.9174,16.1335,16.2333,16766900],["2002-03-06",16.7277,17.1871,16.5629,17.0023,15044900],["2002-03-07",17.202,17.4018,16.8275,17.0023,12092200],["2002-03-08",17.3518,17.4667,17.0622,17.3468,11721000],["2002-03-11",17.7263,18.2207,17.4917,18.1258,16507800],["2002-03-12",17.976,18.2007,17.6564,18.1008,13336300],["2002-03-13",17.976,18.1508,17.4467,17.6614,10128600],["2002-03-14",17.4817,17.6964,17.3269,17.5316,8074400],["2002-03-15",17.5366,18.011,17.4018,17.981,11626800],["2002-03-18",17.981,18.1757,17.5116,17.6464,8641100],["2002-03-19",17.8512,18.0209,17.7563,18.0209,7615100],["2002-03-20",17.8262,17.8312,17.5516,17.5715,8460200],["2002-03-21",17.5715,17.6065,17.0772,17.3718,6479800],["2002-03-22",17.3768,17.7463,17.227,17.5765,7176700],["2002-03-25",17.5765,18.0359,17.4517,17.4517,8444900],["2002-03-26",17.5765,18.016,17.5266,17.5516,9780000],["2002-03-27",17.5765,17.971,17.5516,17.7263,6541200],["2002-03-28",17.9011,18.0859,17.6065,17.8012,6425000],["2002-04-01",17.8012,17.951,17.4767,17.7813,4588500],["2002-04-02",17.6664,17.8262,17.5765,17.6315,5126800],["2002-04-03",17.7424,17.8281,17.4348,17.6516,5978700],["2002-04-04",17.571,17.7474,17.2029,17.3642,6825900],["2002-04-05",17.455,17.7827,17.455,17.576,5999500],["2002-04-08",17.4147,17.7424,17.2684,17.6365,5735300],["2002-04-09",17.6466,17.8735,17.571,17.7424,5537600],["2002-04-10",17.7424,17.8432,17.3945,17.6668,9663300],["2002-04-11",17.5458,17.6365,16.6886,16.8701,12118300],["2002-04-12",16.9912,17.3239,16.9407,17.2836,6738500],["2002-04-15",17.8987,17.9491,17.2685,17.3441,11163000],["2002-04-16",17.6214,17.8987,17.3088,17.8382,14282300],["2002-04-17",18.1256,18.9474,18.0298,18.7911,19356200],["2002-04-18",18.66,18.9928,18.3373,18.7861,10163900],["2002-04-19",18.9071,19.1339,18.8062,19.0382,6647600],["2002-04-22",18.7911,18.8516,18.3625,18.4533,8053500],["2002-04-23",18.4936,18.5793,18.2516,18.4533,7383300],["2002-04-24",18.5037,18.5037,18.0852,18.0953,7354700],["2002-04-25",17.8483,17.9239,17.339,17.6617,10939400],["2002-04-26",18.0247,18.0752,17.5306,17.6416,7525800],["2002-04-29",17.8483,17.8735,17.1424,17.3138,8569000],["2002-04-30",17.4953,18.1256,17.3189,17.697,9882800],["2002-05-01",17.8684,18.0752,17.3441,17.8987,6543700],["2002-05-02",17.8987,18.292,17.8937,18.2768,7680200],["2002-05-03",18.302,18.3575,17.6567,17.9895,7122800],["2002-05-06",18.1256,18.1256,17.2634,17.3441,6321700],["2002-05-07",17.6163,17.9189,17.46,17.46,8673800],["2002-05-08",18.4029,18.7306,18.1508,18.6096,10199300],["2002-05-09",18.2768,18.4432,17.8987,18.0348,8214200],["2002-05-10",18.1205,18.1508,17.6466,17.6869,5472400],["2002-05-13",17.8231,18.3726,17.697,18.3222,5811000],["2002-05-14",18.6046,19.023,18.5188,18.9524,8431300],["2002-05-15",18.776,19.1289,18.6046,18.6348,8716400],["2002-05-16",18.6802,19.1592,18.5693,19.0735,5798700],["2002-05-17",19.1592,19.5373,18.9575,19.2096,7433100],["2002-05-20",19.0583,19.1239,18.7961,18.8869,4149000],["2002-05-21",19.1188,19.4869,18.8062,18.9171,6318700],["2002-05-22",18.9172,19.0029,18.5743,18.9373,5234100],["2002-05-23",18.9373,19.4919,18.9272,19.3457,6222500],["2002-05-24",19.1592,19.5171,18.9121,19.0583,4945900],["2002-05-28",19.0331,19.1087,18.6298,18.7558,4890600],["2002-05-29",18.7054,18.9071,18.5037,18.6398,5388600],["2002-05-30",18.4029,18.5441,17.6718,18.1558,9332200],["2002-05-31",18.1558,18.5289,18.0852,18.1256,7764000],["2002-06-03",18.1508,18.2768,17.4298,17.4752,7325800],["2002-06-04",17.6012,17.9743,17.1827,17.4701,9405000],["2002-06-05",17.4701,17.7222,17.2533,17.4953,7263200],["2002-06-06",17.581,17.5962,16.8399,16.9861,7494700],["2002-06-07",16.5122,17.1374,16.3861,16.9861,9275100],["2002-06-10",16.9659,17.1928,16.729,17.0819,5536800],["2002-06-11",17.1323,17.4348,16.5323,16.6029,6525300],["2002-06-12",16.5626,16.7945,15.9979,16.7239,9581500],["2002-06-13",16.6987,16.8651,16.3861,16.4668,6041300],["2002-06-14",16.3105,16.8853,15.7559,16.6382,9795700],["2002-06-17",16.9407,17.8936,16.9256,17.8886,10245100],["2002-06-18",17.8886,17.9945,17.5357,17.6567,7572900],["2002-06-19",17.4953,17.7222,17.2685,17.45,6437800],["2002-06-20",17.4449,17.4449,16.6433,16.8298,8559200],["2002-06-21",16.5374,16.9659,16.5323,16.6332,12353700],["2002-06-24",16.2601,17.092,15.9576,16.729,10176300],["2002-06-25",16.7895,17.3189,16.4869,16.6029,6963000],["2002-06-26",15.5038,16.1239,15.2013,15.8769,19122800],["2002-06-27",16.1592,16.6382,15.8315,16.497,9726800],["2002-06-28",16.4618,17.1021,16.4113,17.1021,7830000],["2002-07-01",16.9357,16.9811,15.8063,15.8113,10082100],["2002-07-02",15.8114,16.0764,15.2914,15.9184,12179600],["2002-07-03",15.6533,15.8776,15.2914,15.7757,8979400],["2002-07-05",16.056,16.6677,15.8776,16.6116,4612400],["2002-07-08",16.6116,16.7951,16.2089,16.4536,7585700],["2002-07-09",16.4434,16.6932,15.9286,15.9388,7100300],["2002-07-10",16.107,16.1834,15.322,15.3679,8858000],["2002-07-11",15.2914,15.7502,14.9091,15.582,11589300],["2002-07-12",15.6737,15.7757,15.1283,15.3985,7531200],["2002-07-15",15.0876,15.3373,14.4963,15.3322,11558500],["2002-07-16",14.7307,15.0315,14.4912,14.5269,14886800],["2002-07-17",14.7868,15.215,14.0324,14.3434,16035100],["2002-07-18",14.0681,14.374,13.7164,13.8642,9790100],["2002-07-19",13.5329,13.8642,13.1761,13.3035,12270800],["2002-07-22",13.2322,13.5839,12.4472,12.4982,16705900],["2002-07-23",12.0548,12.2433,10.0923,10.2351,44908600],["2002-07-24",9.6897,12.0802,9.287,11.8764,46819400],["2002-07-25",12.1057,12.9977,10.704,11.3921,33168200],["2002-07-26",11.8254,11.8763,10.7295,11.3411,18050500],["2002-07-29",12.1057,12.855,11.8509,12.7938,18354600],["2002-07-30",12.539,12.9977,12.1312,12.6868,16052300],["2002-07-31",12.6409,12.7938,12.2892,12.7225,13790900],["2002-08-01",12.7225,12.8856,12.3606,12.7531,12536300],["2002-08-02",12.5033,12.6919,11.8662,12.1567,13448400],["2002-08-05",11.6623,11.9273,11.2647,11.3921,14479200],["2002-08-06",11.9783,12.5543,11.8509,12.0548,14504500],["2002-08-07",12.4472,12.5135,11.8152,12.2535,10715900],["2002-08-08",12.8958,13.4565,12.6511,13.4463,16995400],["2002-08-09",13.0487,13.6604,12.8805,13.431,12011100],["2002-08-12",13.1506,13.1557,12.748,12.9773,9748200],["2002-08-13",12.7174,13.1404,12.3861,12.437,11024300],["2002-08-14",12.437,12.8142,11.912,12.8142,15345800],["2002-08-15",12.804,13.0385,12.2892,12.6358,13570400],["2002-08-16",12.6358,12.7734,12.33,12.6715,9678900],["2002-08-19",12.7327,13.9407,12.6613,13.8693,13035800],["2002-08-20",13.7674,13.8184,13.4055,13.5278,9419200],["2002-08-21",13.5074,13.7674,13.2424,13.7011,9146800],["2002-08-22",13.4565,13.7368,13.0793,13.6043,11966500],["2002-08-23",13.4055,13.4718,12.9468,13.1048,9148500],["2002-08-26",13.1251,13.6349,13.0742,13.5023,8705300],["2002-08-27",13.7623,13.9662,13.3545,13.6349,9691100],["2002-08-28",13.4565,13.6349,13.273,13.3953,7982600],["2002-08-29",13.2016,13.6553,13.0793,13.5584,6932700],["2002-08-30",13.38,13.8846,13.3035,13.4565,7594200],["2002-09-03",13.0742,13.0793,12.6154,12.6154,11007600],["2002-09-04",12.6205,13.1252,12.3606,12.9417,9968900],["2002-09-05",12.5543,12.7123,12.2281,12.2841,11126100],["2002-09-06",12.7633,12.8091,12.1822,12.1873,11131700],["2002-09-09",11.8254,12.1822,11.2545,12.0242,23679300],["2002-09-10",12.1822,12.1975,11.5909,11.7999,11271200],["2002-09-11",12.2382,12.2382,11.6725,11.7132,6951000],["2002-09-12",11.6623,11.6725,11.1424,11.2188,11703100],["2002-09-13",11.2188,11.4686,11.0863,11.2341,10826400],["2002-09-16",11.0098,11.1628,10.8365,11.0659,10109200],["2002-09-17",11.3157,11.4176,10.8773,10.9843,10284400],["2002-09-18",9.7152,10.495,9.5826,10.4186,46143600],["2002-09-19",10.1943,10.3676,9.9394,10.128,18650600],["2002-09-20",10.2555,10.4492,10.1433,10.286,16576500],["2002-09-23",9.97,10.0924,9.6897,9.812,13813500],["2002-09-24",9.8171,9.8375,9.4297,9.5011,18935000],["2002-09-25",9.6999,9.8375,9.338,9.6285,16291400],["2002-09-26",9.6285,10.0516,9.5826,9.8222,16468700],["2002-09-27",9.8222,10.0669,9.3074,9.3482,14082400],["2002-09-30",9.3533,9.9394,9.1035,9.6795,19837400],["2002-10-01",9.761,10.2453,9.5724,10.0618,15851400],["2002-10-02",9.9269,10.264,9.3823,9.4653,15141200],["2002-10-03",9.4705,9.678,9.1282,9.1386,21175900],["2002-10-04",9.1438,9.4031,8.5784,8.5784,21502400],["2002-10-07",8.5836,8.9467,8.3762,8.6977,19884300],["2002-10-08",8.9467,9.0245,8.2154,8.6096,22978300],["2002-10-09",8.3243,8.6147,7.9146,8.0131,27852900],["2002-10-10",8.0183,8.4799,7.9561,8.2724,22442500],["2002-10-11",8.5266,9.2579,8.5058,8.9156,19016500],["2002-10-14",8.8222,9.0919,8.7133,8.7548,10441300],["2002-10-15",9.4913,9.7091,9.3408,9.652,20045700],["2002-10-16",9.4135,9.5846,9.3357,9.4861,15243300],["2002-10-17",10.1655,10.2433,9.6054,9.7454,13722500],["2002-10-18",9.7402,10.1084,9.4861,9.8387,10505200],["2002-10-21",9.6883,10.7049,9.6209,10.513,18375700],["2002-10-22",10.3626,10.5649,10.2796,10.3263,11149300],["2002-10-23",10.2174,10.2952,9.8076,10.2537,13235400],["2002-10-24",10.4974,10.8294,10.1914,10.2174,15584100],["2002-10-25",10.124,10.5804,10.1188,10.5649,9805800],["2002-10-28",10.8916,11.208,10.8657,11.0213,15491700],["2002-10-29",10.7879,10.8916,10.3211,10.6115,13296300],["2002-10-30",10.6323,10.9953,10.5493,10.9175,9994100],["2002-10-31",10.9175,10.985,10.5908,10.7619,9821000],["2002-11-01",10.7619,11.2961,10.6375,11.1613,9145800],["2002-11-04",11.5918,11.96,11.4103,11.4154,13636400],["2002-11-05",11.3169,11.7163,11.3013,11.654,10929600],["2002-11-06",11.903,11.9185,11.0161,11.4414,17198700],["2002-11-07",10.9953,11.0524,10.3781,10.6841,19726200],["2002-11-08",10.6841,10.959,10.373,10.4767,12928700],["2002-11-11",10.4871,10.7879,10.373,10.5908,8165400],["2002-11-12",10.5337,10.8397,10.5286,10.653,9326300],["2002-11-13",10.6323,10.9435,10.4248,10.8657,10768000],["2002-11-14",11.1094,11.3843,11.1094,11.3688,10599200],["2002-11-15",11.3739,11.5918,11.1302,11.4569,12308100],["2002-11-18",11.5347,11.6177,11.2547,11.3532,9986300],["2002-11-19",11.2339,11.4621,11.2183,11.3843,8207300],["2002-11-20",11.5658,12.3438,11.4881,12.3023,19718200],["2002-11-21",12.4735,12.9091,12.3231,12.9091,20578600],["2002-11-22",12.6083,13.1114,12.6083,12.961,14654500],["2002-11-25",12.9662,13.0803,12.7121,12.9403,10104600],["2002-11-26",12.9143,12.9454,12.4994,12.5461,9448600],["2002-11-27",12.7328,13.0699,12.655,13.0647,11766600],["2002-11-29",13.1737,13.3293,13.0232,13.0544,4637400],["2002-12-02",13.4797,13.5575,12.8625,13.0803,12493900],["2002-12-03",13.0181,13.0232,12.655,12.7639,12677900],["2002-12-04",12.7691,13.0699,12.4735,12.8106,9266800],["2002-12-05",12.8106,12.8158,12.209,12.2453,11451300],["2002-12-06",11.9081,12.8106,11.8252,12.6706,13236200],["2002-12-09",12.3749,12.4475,11.9756,12.0637,9414800],["2002-12-10",12.0689,12.5513,12.0689,12.5253,8975700],["2002-12-11",12.3749,12.6031,12.292,12.4942,6803600],["2002-12-12",12.4942,12.8365,12.3801,12.5253,8396500],["2002-12-13",12.4216,12.4735,12.1934,12.2505,8218200],["2002-12-16",12.3438,12.878,12.2142,12.8625,7942600],["2002-12-17",12.8625,13.2722,12.7899,12.9766,11435100],["2002-12-18",12.6809,12.7484,12.3957,12.4475,14182700],["2002-12-19",12.4527,12.5461,11.8563,12.1001,13923400],["2002-12-20",12.3438,12.8988,12.2712,12.8988,15517500],["2002-12-23",12.655,12.961,12.6031,12.8158,9285700],["2002-12-24",12.7587,12.7639,12.4631,12.5513,3772400],["2002-12-26",12.5513,12.904,12.5461,12.6809,5838500],["2002-12-27",12.6809,12.6861,12.2764,12.3438,7220200],["2002-12-30",12.4527,12.4994,12.2453,12.4424,7389700],["2002-12-31",12.4424,12.5253,12.2868,12.4475,6215300],["2003-01-02",13.284,13.4156,13.0473,13.384,16739100],["2003-01-03",13.4156,13.6734,13.2577,13.6471,12525700],["2003-01-06",13.6786,14.7834,13.6576,14.7203,22932400],["2003-01-07",14.7203,14.8834,14.5309,14.6467,17837500],["2003-01-08",14.3362,14.3362,13.9469,14.0837,15857300],["2003-01-09",14.1258,14.4099,14.1258,14.3626,11205600],["2003-01-10",14.1258,14.5677,14.0732,14.2521,8725900],["2003-01-13",14.4152,14.5677,14.3152,14.352,9290600],["2003-01-14",14.4678,14.5993,14.2784,14.5151,8216900],["2003-01-15",14.4941,14.5414,14.11,14.2468,8147800],["2003-01-16",14.2468,14.3731,13.9469,14.089,7734500],["2003-01-17",13.8628,14.1205,13.6944,13.7786,9809500],["2003-01-21",13.9522,13.9943,13.2946,13.3735,10367800],["2003-01-22",13.3735,13.3735,12.9421,12.9947,16066100],["2003-01-23",13.2051,13.2893,12.8895,13.2209,8020000],["2003-01-24",13.0736,13.2209,12.3949,12.5265,11709500],["2003-01-27",12.4949,12.679,12.1319,12.2529,8787500],["2003-01-28",12.416,12.6001,12.2266,12.3686,10567800],["2003-01-29",12.2055,12.4475,11.9741,12.3634,9989200],["2003-01-30",12.3634,12.5475,12.0109,12.1214,9122100],["2003-01-31",11.9688,12.3581,11.9425,12.2792,9560900],["2003-02-03",12.3634,12.558,12.2792,12.4055,7833000],["2003-02-04",12.4107,12.4107,11.9688,12.1266,8152200],["2003-02-05",12.2318,12.4633,11.9846,12.0688,8414600],["2003-02-06",11.9267,11.9583,11.6794,11.7373,8906400],["2003-02-07",11.8899,11.9109,11.469,11.5637,9526700],["2003-02-10",11.5742,11.7321,11.448,11.6268,9080900],["2003-02-11",11.811,11.811,11.5427,11.5742,12582400],["2003-02-12",11.5742,11.69,11.3164,11.3164,9567700],["2003-02-13",11.3112,11.327,10.9745,11.2007,10872500],["2003-02-14",11.2059,11.5479,11.1376,11.4953,8881000],["2003-02-18",11.6163,12.0267,11.611,11.8373,9225300],["2003-02-19",11.8373,11.9162,11.732,11.8373,8084700],["2003-02-20",11.8899,11.9951,11.7741,11.9372,7140000],["2003-02-21",11.8846,12.1529,11.6531,12.0372,8525100],["2003-02-24",12.0424,12.0424,11.6742,11.732,7695700],["2003-02-25",11.5742,11.8636,11.4269,11.8636,10674500],["2003-02-26",11.7584,11.8899,11.6268,11.7531,6608100],["2003-02-27",11.7847,12.1003,11.6847,11.9214,8760600],["2003-02-28",11.9109,12.1003,11.8425,11.932,7684900],["2003-03-03",12.1792,12.2739,11.9214,12.0214,8083200],["2003-03-04",12.0214,12.0477,11.7847,11.7847,7706700],["2003-03-05",11.7899,12.0004,11.7584,12.0004,7670600],["2003-03-06",11.7952,11.8531,11.5532,11.5742,10613600],["2003-03-07",11.4111,11.9951,11.348,11.7268,9272100],["2003-03-10",11.5058,11.6742,11.2323,11.2796,8585100],["2003-03-11",11.3375,11.469,10.8745,10.9166,12601900],["2003-03-12",10.7851,11.0481,10.5904,10.9166,16405900],["2003-03-13",11.1796,11.4532,11.0849,11.4269,12988100],["2003-03-14",11.4532,11.6268,11.1323,11.1849,13848700],["2003-03-17",11.1796,11.9267,11.0534,11.8688,15267800],["2003-03-18",12.0372,12.1003,11.811,12.0004,9193900],["2003-03-19",12.0214,12.2845,11.9425,12.2739,11398700],["2003-03-20",11.9846,12.4475,11.9688,12.3792,10698200],["2003-03-21",12.5685,13.0999,12.5002,12.9684,18484800],["2003-03-24",12.4949,12.6475,12.3371,12.4318,10964200],["2003-03-25",12.4002,12.8684,12.4002,12.7001,9397300],["2003-03-26",12.5738,12.8106,12.5633,12.7159,6461300],["2003-03-27",12.6317,12.8474,12.4581,12.6896,7552700],["2003-03-28",12.6896,12.9368,12.5633,12.8632,7736700],["2003-03-31",12.4949,12.679,12.4423,12.4739,9251900],["2003-04-01",12.7053,12.8369,12.4949,12.7474,9689000],["2003-04-02",13.233,13.5105,13.1369,13.3984,13884500],["2003-04-03",13.5531,13.6012,13.2863,13.3077,10313700],["2003-04-04",13.5211,13.6865,13.3877,13.6492,10113600],["2003-04-07",14.1188,14.2628,13.6599,13.6812,12796300],["2003-04-08",13.7933,13.9267,13.5798,13.868,8949700],["2003-04-09",13.9,14.0921,13.6492,13.7292,10140100],["2003-04-10",13.7292,13.8199,13.5585,13.7239,7215900],["2003-04-11",13.8733,14.012,13.5638,13.6545,8002200],["2003-04-14",13.8626,14.1935,13.8093,14.1614,10041200],["2003-04-15",14.1454,14.6203,14.0227,14.3375,13327300],["2003-04-16",14.695,14.7804,14.0067,14.1401,18636300],["2003-04-17",14.1401,14.6577,14.1401,14.5723,11055000],["2003-04-21",14.5723,14.8017,14.4923,14.647,8337900],["2003-04-22",14.5776,15.3673,14.4976,15.3033,13899900],["2003-04-23",15.3407,15.8422,15.2873,15.7088,15108200],["2003-04-24",15.33,15.394,15.1059,15.2393,12139800],["2003-04-25",15.3407,15.346,14.7537,14.9191,11300700],["2003-04-28",14.9405,15.426,14.9405,15.3727,9481100],["2003-04-29",15.3086,15.6075,15.2766,15.5488,12232300],["2003-04-30",15.5488,15.8209,15.3727,15.6608,14738100],["2003-05-01",15.6608,15.7729,15.3087,15.6235,10261200],["2003-05-02",15.5541,16.0343,15.5221,15.9329,10634900],["2003-05-05",16.0077,16.5146,16.0077,16.1997,13997200],["2003-05-06",16.141,16.5679,15.9916,16.3865,12208100],["2003-05-07",16.2478,16.5359,16.093,16.4452,10721500],["2003-05-08",16.2478,16.2905,15.9116,15.9863,10890100],["2003-05-09",16.0503,16.1037,15.7835,16.0503,8820500],["2003-05-12",16.0503,16.5359,15.8849,16.5092,8801900],["2003-05-13",16.5092,16.5679,16.1997,16.3918,7476000],["2003-05-14",16.3972,16.5252,16.157,16.2691,7515000],["2003-05-15",16.4345,16.728,16.4132,16.5626,10648700],["2003-05-16",16.5626,16.808,16.4879,16.6746,9273900],["2003-05-19",16.6746,16.6746,16.1304,16.2318,8306200],["2003-05-20",16.2318,16.4292,16.0343,16.2371,8688400],["2003-05-21",16.061,16.3278,15.9703,16.3011,8389500],["2003-05-22",16.2211,16.3758,16.1517,16.2691,8651800],["2003-05-23",16.3011,16.5466,16.2051,16.4879,5751600],["2003-05-27",16.3812,17.1495,16.2744,17.1015,11224800],["2003-05-28",17.1815,17.5177,17.1122,17.3683,12017300],["2003-05-29",17.475,17.5497,17.1762,17.2189,9548300],["2003-05-30",17.3896,17.6458,17.2989,17.5337,10683100],["2003-06-02",17.7952,18.4515,17.7792,18.0993,13337100],["2003-06-03",18.0993,18.3448,18.0033,18.046,11581300],["2003-06-04",17.9552,18.5849,17.8219,18.5102,13171500],["2003-06-05",18.5102,18.8303,18.3608,18.7289,10380500],["2003-06-06",19.0864,19.4866,18.6809,18.745,11835400],["2003-06-09",18.4621,18.5582,17.9286,18.0139,10274000],["2003-06-10",18.142,18.3234,18.0726,18.1847,10879300],["2003-06-11",18.3021,18.5635,18.094,18.4301,9252300],["2003-06-12",18.6703,18.7396,18.2647,18.5155,9632500],["2003-06-13",18.5955,18.7023,18.3234,18.5155,6746500],["2003-06-16",18.6489,19.1825,18.5955,19.1825,9417400],["2003-06-17",19.2038,19.3159,19.0118,19.2572,9515500],["2003-06-18",18.9957,19.1185,18.5689,18.7129,11336300],["2003-06-19",18.809,18.8357,18.1687,18.3821,10874200],["2003-06-20",18.5956,18.7663,18.4515,18.5689,14781400],["2003-06-23",18.4355,18.5422,17.9339,18.062,9876500],["2003-06-24",18.0086,18.3714,17.8752,18.3021,8236100],["2003-06-25",18.3021,18.5795,18.0299,18.1367,8978200],["2003-06-26",18.142,18.3554,17.8752,18.3554,6316400],["2003-06-27",18.3554,18.3768,18.0353,18.0886,6674600],["2003-06-30",18.2754,18.3928,17.9499,18.2381,7847900],["2003-07-01",18.2381,18.4375,17.8123,18.4375,10439900],["2003-07-02",18.4536,18.5991,18.3458,18.5237,7459100],["2003-07-03",18.2165,18.5075,18.1626,18.3943,4376600],["2003-07-07",18.583,18.9926,18.5399,18.901,9773400],["2003-07-08",18.9009,19.1004,18.8093,19.0788,6165500],["2003-07-09",19.1219,19.4669,19.0788,19.2189,9640700],["2003-07-10",19.1058,19.2028,18.7123,18.8686,7622500],["2003-07-11",18.9764,19.386,18.9602,19.2728,6973600],["2003-07-14",19.6609,20.2429,19.2836,20.1028,12088000],["2003-07-15",20.2322,20.4154,19.9465,20.0974,11553500],["2003-07-16",20.6202,20.6202,19.4022,19.5369,14435700],["2003-07-17",19.5369,19.5369,18.7662,18.8848,12002000],["2003-07-18",18.9872,19.1327,18.7824,19.0411,7596000],["2003-07-21",18.9171,18.9225,18.0548,18.556,11938000],["2003-07-22",18.5938,18.8956,18.4644,18.8309,9538500],["2003-07-23",18.9171,18.9333,18.6476,18.7878,7764200],["2003-07-24",19.0519,19.0572,18.6045,18.6369,8595200],["2003-07-25",18.7285,19.1381,18.5776,19.1165,8693400],["2003-07-28",19.1165,19.3052,18.9495,19.1273,8228700],["2003-07-29",19.1758,19.1812,18.7285,18.9926,9207500],["2003-07-30",19.1327,19.1758,18.8794,18.8956,5860400],["2003-07-31",19.2135,19.2998,18.8524,18.8902,8761300],["2003-08-01",18.9063,18.9117,17.9093,17.9793,20439300],["2003-08-04",17.9794,18.2165,17.462,18.1788,15744400],["2003-08-05",18.1356,18.1626,17.6398,17.656,12309200],["2003-08-06",17.7853,17.9309,17.5159,17.7799,12232200],["2003-08-07",17.656,17.8284,17.5266,17.7045,9218200],["2003-08-08",17.9039,17.9147,17.6021,17.7799,6296700],["2003-08-11",17.7799,18.1518,17.753,17.9039,6982000],["2003-08-12",18.0386,18.2057,17.947,18.1303,8519300],["2003-08-13",18.2165,18.2327,17.8554,18.0171,6716000],["2003-08-14",18.0171,18.2973,17.8985,18.2704,6993000],["2003-08-15",18.3243,18.3243,18.044,18.141,3542300],["2003-08-18",18.3782,18.3782,18.141,18.3512,7126400],["2003-08-19",18.4051,18.5453,18.2327,18.4267,8275200],["2003-08-20",18.6908,18.8794,18.3512,18.7716,9319200],["2003-08-21",18.8902,19.095,18.5291,18.6477,8675600],["2003-08-22",18.7716,18.9441,18.2273,18.2812,8131400],["2003-08-25",18.1734,18.2596,17.9308,18.1841,6126200],["2003-08-26",18.0548,18.6261,17.7853,17.9901,9840600],["2003-08-27",17.8662,18.0009,17.8177,17.9255,6019800],["2003-08-28",17.9255,18.362,17.85,18.2758,5600000],["2003-08-29",18.3027,18.486,18.2057,18.4429,5862800],["2003-09-02",18.5506,18.8794,18.3674,18.7015,8424200],["2003-09-03",18.7015,18.8848,18.6207,18.7878,7478400],["2003-09-04",18.7932,18.8363,18.6315,18.6908,6254600],["2003-09-05",18.5884,18.6962,18.4105,18.4267,6752900],["2003-09-08",18.5075,18.7554,18.4644,18.6746,5748400],["2003-09-09",18.5938,18.68,18.4375,18.4644,5257900],["2003-09-10",18.2812,18.4698,17.8716,17.9901,9825500],["2003-09-11",18.1895,18.4051,18.0656,18.1518,6717500],["2003-09-12",18.0656,18.3943,18.0225,18.3243,6251300],["2003-09-15",18.3243,18.4375,18.1734,18.3081,5058200],["2003-09-16",18.265,18.6908,18.2542,18.6477,6846900],["2003-09-17",18.6477,18.777,18.6045,18.68,7692500],["2003-09-18",18.7932,19.3321,18.6584,19.2621,14752000],["2003-09-19",19.1327,19.2944,18.9225,19.1273,12211800],["2003-09-22",18.8686,18.8956,18.6261,18.8578,9198100],["2003-09-23",18.8578,19.1111,18.653,19.1058,8583700],["2003-09-24",19.1327,19.2674,18.75,18.7932,11445500],["2003-09-25",18.8632,18.9926,18.556,18.583,8682300],["2003-09-26",18.6045,18.7069,18.2919,18.4267,10336800],["2003-09-29",18.5399,18.7554,18.3889,18.6746,6481500],["2003-09-30",18.6476,18.7015,18.2488,18.5021,9570000],["2003-10-01",18.7015,19.1219,18.6261,19.068,11368400],["2003-10-02",19.1279,19.1823,18.9265,19.0571,7329000],["2003-10-03",19.4163,19.4816,19.0463,19.1388,11020900],["2003-10-06",19.1551,19.4326,19.1116,19.3456,7475700],["2003-10-07",19.3456,19.6775,19.1388,19.6394,11345300],["2003-10-08",19.6993,19.7047,19.351,19.3782,9122600],["2003-10-09",19.6177,19.6721,19.3129,19.4272,9138000],["2003-10-10",19.4272,19.5034,19.2803,19.3292,5649300],["2003-10-13",19.351,19.8462,19.351,19.8299,7584400],["2003-10-14",19.8625,20.0149,19.6721,20.0149,7239600],["2003-10-15",20.102,20.1237,19.7319,19.9169,7431100],["2003-10-16",19.8897,20.1292,19.8625,20.0476,6902200],["2003-10-17",19.9278,20.0911,19.6775,19.7755,5893700],["2003-10-20",19.6721,19.9169,19.5741,19.9169,7403400],["2003-10-21",19.917,20.0802,19.7809,19.9551,7525900],["2003-10-22",19.0844,19.2694,18.8776,19.0354,19397500],["2003-10-23",18.883,19.2639,18.883,19.0463,10030800],["2003-10-24",19.0463,19.1007,18.8449,18.9211,7625600],["2003-10-27",19.1823,19.1986,18.932,19.0191,9827700],["2003-10-28",19.0463,19.4217,19.0408,19.3456,11744200],["2003-10-29",19.3456,19.6177,19.2422,19.5524,7608300],["2003-10-30",19.6721,19.6993,19.4435,19.5034,6897700],["2003-10-31",19.536,19.683,19.487,19.536,6287600],["2003-11-03",19.7102,19.9986,19.6176,19.9768,8157200],["2003-11-04",19.7537,20.004,19.7428,19.9169,6485500],["2003-11-05",19.8952,19.9931,19.7537,19.8789,5912300],["2003-11-06",19.8843,19.8843,19.6503,19.7591,9049600],["2003-11-07",19.7755,19.8516,19.6013,19.6122,6347600],["2003-11-10",19.5959,19.6449,19.4,19.5306,4639500],["2003-11-11",19.3456,19.6829,19.3347,19.6122,4123200],["2003-11-12",19.6449,19.7374,19.4598,19.5306,7141100],["2003-11-13",19.4871,19.5904,19.3782,19.5143,4597500],["2003-11-14",19.4272,19.5741,19.1007,19.2966,7224800],["2003-11-17",19.1551,19.3456,19.0844,19.2694,5762000],["2003-11-18",19.2748,19.3456,18.9429,18.9864,6955200],["2003-11-19",18.9864,19.1224,18.883,18.9157,9797800],["2003-11-20",18.9048,19.1605,18.747,18.8449,7517200],["2003-11-21",18.9646,19.1224,18.9102,19.0463,6834200],["2003-11-24",19.1388,19.2422,19.0408,19.1932,7258700],["2003-11-25",19.1279,19.3945,19.1007,19.3347,5539000],["2003-11-26",19.2095,19.4,19.1551,19.3238,3922400],["2003-11-28",19.2095,19.3129,19.1823,19.2639,2447600],["2003-12-01",19.3782,19.4272,19.2422,19.4054,6957000],["2003-12-02",19.4272,19.536,19.3619,19.4871,6301200],["2003-12-03",19.487,19.585,19.3891,19.4816,7612400],["2003-12-04",19.4,19.4272,19.1714,19.2585,6089700],["2003-12-05",19.1388,19.2258,18.9646,19.0245,6769400],["2003-12-08",18.8993,19.302,18.8993,19.2966,6070400],["2003-12-09",19.2966,19.3184,18.883,18.9538,7684300],["2003-12-10",18.9157,19.0735,18.7742,18.8667,6405900],["2003-12-11",18.9483,19.117,18.8014,19.0354,7650900],["2003-12-12",19.1333,19.1388,18.9918,19.0952,5457900],["2003-12-15",19.3184,19.351,19.1061,19.1877,8140500],["2003-12-16",19.2639,19.449,19.2204,19.4381,7330600],["2003-12-17",19.4435,19.4544,19.1986,19.4054,7282300],["2003-12-18",19.449,19.449,19.1497,19.4,7733000],["2003-12-19",19.4544,19.4707,19.2313,19.4707,12023200],["2003-12-22",19.4653,19.6503,19.4,19.6449,8872000],["2003-12-23",19.6231,19.7482,19.585,19.6829,7058300],["2003-12-24",19.6884,19.7265,19.6068,19.6612,2007000],["2003-12-26",19.7374,19.7591,19.6557,19.7102,1347300],["2003-12-29",19.7374,19.8843,19.7156,19.8789,5532000],["2003-12-30",19.8843,19.9605,19.8734,19.9169,5358700],["2003-12-31",20.0258,20.0476,19.9169,19.9877,6141100],["2004-01-02",20.0811,20.3612,20.0646,20.114,9280500],["2004-01-05",20.136,20.2458,19.9383,20.0756,9715400],["2004-01-06",20.4051,20.6358,20.3722,20.5809,21209800],["2004-01-07",20.5974,20.9214,20.5919,20.883,14472600],["2004-01-08",20.9269,21.2949,20.9049,21.24,11834300],["2004-01-09",21.0917,21.4982,21.0643,21.2894,10569000],["2004-01-12",21.1466,21.5037,21.1027,21.3059,7044400],["2004-01-13",21.3114,21.3938,21.1192,21.3663,7205200],["2004-01-14",21.4652,21.6025,21.3828,21.5421,8672300],["2004-01-15",21.8881,21.9431,21.2565,21.3773,50329900],["2004-01-16",21.4213,21.5751,21.3938,21.5696,18767200],["2004-01-20",21.641,21.7069,21.3554,21.4707,18914100],["2004-01-21",21.4707,22.0255,21.4048,22.0255,20679600],["2004-01-22",21.9925,22.2616,21.8332,21.9376,15683600],["2004-01-23",21.9376,22.1298,21.6245,21.7508,10503600],["2004-01-26",21.6684,22.1243,21.6025,22.1134,12289900],["2004-01-27",22.0529,22.0914,21.9101,21.987,9141000],["2004-01-28",21.9705,22.0694,21.3883,21.4872,14578500],["2004-01-29",21.5146,21.641,21.0917,21.4487,12886900],["2004-01-30",21.4487,21.4927,21.2785,21.3608,8622300],["2004-02-02",21.4762,21.641,21.3444,21.4268,8810200],["2004-02-03",21.4762,21.5092,21.2895,21.4927,6921800],["2004-02-04",21.4872,21.5476,21.3389,21.3773,7851100],["2004-02-05",21.4817,21.5311,21.2071,21.3993,6487100],["2004-02-06",21.4213,21.8717,21.3718,21.8222,7312300],["2004-02-09",21.8881,21.9156,21.7014,21.7014,6090000],["2004-02-10",21.6575,21.8112,21.597,21.6849,7191400],["2004-02-11",21.7398,22.1847,21.7069,22.1188,11688200],["2004-02-12",22.0914,22.1902,21.9595,22.1683,8121300],["2004-02-13",22.2287,22.3276,21.9705,22.0584,6907200],["2004-02-17",22.2012,22.4154,22.1078,22.333,8309400],["2004-02-18",22.3385,22.377,22.1628,22.2342,7170700],["2004-02-19",22.3715,22.5857,22.2287,22.4209,14877300],["2004-02-20",22.4209,22.4484,22.1573,22.2836,9572100],["2004-02-23",22.2891,22.3385,22.0639,22.1408,8355200],["2004-02-24",22.0255,22.2946,21.987,22.0804,10757900],["2004-02-25",22.1902,22.2177,21.9431,22.1628,9655500],["2004-02-26",22.1628,22.3331,22.0529,22.2781,6612000],["2004-02-27",22.333,22.6296,22.2781,22.5308,9295700],["2004-03-01",22.6461,22.8548,22.5857,22.8109,10655400],["2004-03-02",22.7505,23.0581,22.7395,22.8878,8802700],["2004-03-03",22.8933,23.1514,22.7944,23.124,7990900],["2004-03-04",23.0691,23.4261,23.0691,23.3986,9311600],["2004-03-05",23.3986,24.0797,23.2613,23.6238,16242100],["2004-03-08",23.6403,23.8875,23.5744,23.5854,8789300],["2004-03-09",23.5854,23.5854,23.2283,23.3272,9036700],["2004-03-10",23.3382,23.3382,22.9592,23.0855,10364300],["2004-03-11",22.9317,23.2558,22.6296,22.6901,11924500],["2004-03-12",22.712,22.8713,22.5912,22.8054,10815400],["2004-03-15",22.6736,22.6956,22.3825,22.4813,7970000],["2004-03-16",22.6022,22.7944,22.5198,22.7011,7481600],["2004-03-17",22.8988,23.3162,22.8988,23.2229,8745600],["2004-03-18",22.9592,23.135,22.9043,23.08,10219700],["2004-03-19",23.08,23.2613,22.6022,22.7011,9468900],["2004-03-22",22.6571,22.6571,22.2122,22.4099,9690300],["2004-03-23",22.6022,22.7395,22.4374,22.5088,10830000],["2004-03-24",22.5143,22.5528,22.2671,22.377,7835100],["2004-03-25",22.4374,22.8603,22.355,22.7944,8173900],["2004-03-26",22.6846,22.8933,22.6297,22.6571,6019400],["2004-03-29",22.7779,23.1624,22.7779,23.102,7541100],["2004-03-30",23.102,23.1844,22.9867,23.0581,7785300],["2004-03-31",23.1185,23.2009,22.9262,23.0416,7842800],["2004-04-01",23.0416,23.2888,23.0361,23.2119,10295200],["2004-04-02",23.533,23.5718,22.7578,22.9959,12806900],["2004-04-05",22.8575,23.1177,22.7744,23.1177,10003200],["2004-04-06",23.0347,23.0347,22.8962,22.9793,7845200],["2004-04-07",22.9793,23.0181,22.8243,22.9073,7224700],["2004-04-08",23.1177,23.1288,22.7024,22.7855,4961800],["2004-04-12",22.791,23.0181,22.7634,23.0125,4989800],["2004-04-13",23.0568,23.0568,22.1487,22.1709,11592300],["2004-04-14",21.9605,22.1653,21.6005,21.7445,12978200],["2004-04-15",21.7833,21.9106,21.1742,21.4677,15835000],["2004-04-16",21.6061,21.9051,21.5452,21.739,9741200],["2004-04-19",21.7334,21.8442,21.523,21.7944,7395300],["2004-04-20",21.8276,21.8663,21.3181,21.3403,9028300],["2004-04-21",21.3403,21.3403,20.7367,20.8641,18611600],["2004-04-22",20.8752,21.4178,20.7755,21.2517,14094200],["2004-04-23",21.2628,21.2905,20.997,21.2074,7214500],["2004-04-26",21.213,21.9162,21.1853,21.3459,7071300],["2004-04-27",21.3514,21.5673,21.2462,21.3846,8743600],["2004-04-28",21.3458,21.3458,20.9804,21.0025,7048500],["2004-04-29",21.0247,21.2738,20.7423,20.8475,10451500],["2004-04-30",20.9305,21.0413,20.7921,20.8198,7720300],["2004-05-03",21.0468,21.0468,20.7478,20.9638,8119800],["2004-05-04",21.0025,21.4566,20.9361,21.2129,9740200],["2004-05-05",21.2129,21.2905,20.9859,21.069,8968500],["2004-05-06",20.9305,21.069,20.6648,20.8198,7717600],["2004-05-07",20.7589,20.8807,20.1941,20.1996,11997100],["2004-05-10",19.9062,19.9339,19.1697,19.6072,21494000],["2004-05-11",19.8785,19.8785,19.3414,19.4853,16613700],["2004-05-12",19.5462,19.812,19.2472,19.8065,16881200],["2004-05-13",19.6847,20.1498,19.6459,19.7954,11896100],["2004-05-14",19.7844,20.0668,19.5629,19.7456,9251400],["2004-05-17",19.4134,19.6404,19.2417,19.5518,10311700],["2004-05-18",19.7567,19.9172,19.6515,19.6958,8825600],["2004-05-19",19.9339,20.1,19.7733,19.7899,10945700],["2004-05-20",19.7954,20.1,19.7954,19.884,7384700],["2004-05-21",19.8674,20.0667,19.8619,19.9782,7116500],["2004-05-24",20.0834,20.1941,19.8785,19.9782,6079600],["2004-05-25",19.9837,20.4322,19.8231,20.399,8236600],["2004-05-26",20.4045,20.4986,20.2107,20.3934,6704000],["2004-05-27",20.482,20.5429,20.2163,20.4599,8163000],["2004-05-28",20.4156,20.4654,20.2993,20.399,4311000],["2004-06-01",20.399,20.5153,20.2107,20.4045,5619300],["2004-06-02",20.5153,20.7035,20.3491,20.6537,6267600],["2004-06-03",20.5706,20.5983,20.399,20.4654,7280700],["2004-06-04",20.6537,20.7589,20.5706,20.6426,5832100],["2004-06-07",20.7811,21.1244,20.7755,21.1188,7368400],["2004-06-08",21.069,21.1465,20.9195,21.0745,7042800],["2004-06-09",21.0358,21.0634,20.8198,20.8641,6053000],["2004-06-10",20.8807,20.9305,20.7534,20.9305,5198600],["2004-06-14",20.8918,20.8918,20.4986,20.8032,6317600],["2004-06-15",20.8198,20.853,20.5928,20.626,8166300],["2004-06-16",20.6426,20.7534,20.5374,20.6648,5895200],["2004-06-17",20.6426,20.8143,20.5596,20.6648,5747200],["2004-06-18",20.7146,20.853,20.5596,20.6149,12953300],["2004-06-21",20.5983,20.7035,20.4322,20.4876,5511700],["2004-06-22",20.4876,20.4986,20.3215,20.4654,9628200],["2004-06-23",20.5429,20.8309,20.5263,20.8309,9303600],["2004-06-24",20.8309,21.0025,20.8087,20.9139,10092000],["2004-06-25",20.9195,21.3237,20.9139,21.0358,12499100],["2004-06-28",21.0911,21.3625,20.9582,21.0136,11788300],["2004-06-29",21.0136,21.2517,20.9305,21.2019,9783000],["2004-06-30",21.2517,21.5119,21.152,21.4677,16628400],["2004-07-01",21.5515,21.585,21.0599,21.3224,15371800],["2004-07-02",21.328,21.5012,21.1995,21.2721,8373200],["2004-07-06",21.2275,21.2386,20.7917,20.8085,15088300],["2004-07-07",20.8141,20.8755,20.4733,20.5906,13643800],["2004-07-08",20.6241,20.7973,20.4789,20.5292,9619100],["2004-07-09",20.6912,20.7024,20.4621,20.5739,7199600],["2004-07-12",20.6688,20.7526,20.5124,20.613,9447300],["2004-07-13",20.5013,20.8197,20.5013,20.747,9633300],["2004-07-14",20.5962,20.8252,20.2722,20.3616,10905200],["2004-07-15",20.4119,20.4677,20.0599,20.1102,12141900],["2004-07-16",20.2499,20.2778,19.9762,20.0376,10179400],["2004-07-19",20.0823,20.2387,19.9482,20.1102,9112000],["2004-07-20",20.0711,20.4566,19.8309,20.3337,11567800],["2004-07-21",20.8085,21.1157,20.5012,20.5683,18145600],["2004-07-22",20.4063,20.6632,20.1772,20.5459,12868900],["2004-07-23",20.4454,20.6297,20.3169,20.4063,10259500],["2004-07-26",20.356,20.4622,20.1996,20.3728,8089000],["2004-07-27",20.4621,20.747,20.3783,20.6186,8491200],["2004-07-28",20.6688,20.8643,20.3113,20.7079,8535900],["2004-07-29",20.8085,20.9426,20.5571,20.747,8556300],["2004-07-30",20.6688,20.8867,20.6018,20.8532,7910000],["2004-08-02",20.7973,20.937,20.6186,20.8979,8075700],["2004-08-03",20.9202,20.9537,20.6241,20.7079,9053900],["2004-08-04",20.6688,20.8755,20.4677,20.7861,6809800],["2004-08-05",20.8029,20.8308,20.194,20.2666,8439200],["2004-08-06",20.194,20.4789,20.0544,20.1605,9666200],["2004-08-09",20.1437,20.2555,20.0823,20.1493,7355900],["2004-08-10",20.2219,20.6688,20.2219,20.6632,9031000],["2004-08-11",20.5683,20.68,20.3895,20.613,7271900],["2004-08-12",20.613,20.6577,20.5292,20.5906,7201400],["2004-08-13",20.5683,20.6297,20.3895,20.5962,6165000],["2004-08-16",20.6409,21.1157,20.6297,21.0822,9070700],["2004-08-17",21.1995,21.3671,21.1492,21.1883,10501300],["2004-08-18",21.1716,21.4341,21.1325,21.4062,9555700],["2004-08-19",21.4062,21.4062,21.1437,21.2275,7859600],["2004-08-20",21.2107,21.6743,21.1828,21.5906,9293600],["2004-08-23",21.6464,21.719,21.49,21.5347,8000900],["2004-08-24",21.6464,21.7023,21.4174,21.557,6038500],["2004-08-25",21.5626,22.138,21.5626,22.0319,11953600],["2004-08-26",21.9648,22.1492,21.8419,22.0374,8500300],["2004-08-27",22.0933,22.233,22.0654,22.1883,6590800],["2004-08-30",22.1603,22.1715,21.8419,21.8419,5918800],["2004-08-31",21.8475,22.1101,21.7358,22.1101,6606700],["2004-09-01",22.0765,22.1492,21.7805,21.9313,8253400],["2004-09-02",22.0374,22.3391,21.9369,22.2665,7301300],["2004-09-03",22.205,22.3447,22.1771,22.2609,6939300],["2004-09-07",22.2609,22.4005,22.1827,22.2721,10487500],["2004-09-08",22.1324,22.2832,21.9816,21.9928,11362200],["2004-09-09",22.071,22.2441,21.9816,22.1994,7663900],["2004-09-10",22.1324,22.3,22.0486,22.233,6536900],["2004-09-13",22.1715,22.2776,21.8754,21.8754,8320200],["2004-09-14",21.9537,22.1603,21.9481,22.0598,7749300],["2004-09-15",21.9928,22.0375,21.8308,21.8308,7142200],["2004-09-16",21.9592,22.2553,21.8699,22.1101,10947400],["2004-09-17",22.1659,22.233,22.071,22.1492,9749500],["2004-09-20",22.1547,22.1547,21.9536,21.9983,7806700],["2004-09-21",22.0654,22.4843,22.0654,22.4005,10296700],["2004-09-22",22.0654,22.3112,21.9816,22.2609,12767500],["2004-09-23",22.205,22.2106,22.0151,22.043,9352100],["2004-09-24",22.0486,22.3056,22.0207,22.205,8779600],["2004-09-27",22.1324,22.138,21.8196,21.8587,10374800],["2004-09-28",21.8643,22.0486,21.7581,21.9983,8002100],["2004-09-29",21.9983,22.1659,21.8084,22.1659,7725600],["2004-09-30",22.1492,22.2274,22.0207,22.1939,8422700],["2004-10-01",22.2888,22.5681,22.2665,22.5346,11375700],["2004-10-04",22.7205,22.7881,22.3938,22.3994,12622200],["2004-10-05",22.3656,22.4276,22.005,22.2304,12012800],["2004-10-06",22.1459,22.2698,22.0614,22.2473,7631200],["2004-10-07",22.2642,22.4726,22.2022,22.2698,7051800],["2004-10-08",22.2755,22.405,22.1177,22.3374,6542800],["2004-10-11",22.2529,22.36,22.1853,22.1853,3363700],["2004-10-12",21.9994,22.3318,21.9769,22.2586,8410800],["2004-10-13",22.3093,22.36,21.9431,22.1065,7602800],["2004-10-14",22.1064,22.1064,21.5205,21.7065,11762100],["2004-10-15",21.7065,22.0276,21.7008,21.8248,8057300],["2004-10-18",21.7177,22.0332,21.7065,21.9712,5915300],["2004-10-19",21.8304,22.1853,21.2896,21.3966,16571000],["2004-10-20",20.6755,21.098,20.4614,20.9854,23141100],["2004-10-21",20.8896,21.3234,20.8727,21.2389,11568200],["2004-10-22",21.2952,21.3403,21.0699,21.1093,8983300],["2004-10-25",21.1093,21.1431,20.7882,20.8558,11971100],["2004-10-26",20.8558,21.1825,20.8163,21.1206,10566300],["2004-10-27",21.0417,21.5093,20.8614,21.4192,11518800],["2004-10-28",21.3234,21.7177,21.222,21.6783,8766200],["2004-10-29",21.6445,21.7572,21.4191,21.7459,11215900],["2004-11-01",21.8417,21.9374,21.6501,21.6896,10154500],["2004-11-02",21.6896,22.067,21.6389,21.7177,9869300],["2004-11-03",22.1684,22.2135,21.7628,21.8867,11104200],["2004-11-04",21.8304,22.3431,21.6896,22.3318,12158700],["2004-11-05",22.3318,22.4839,21.9713,22.1684,13418700],["2004-11-08",22.1515,22.2248,22.0332,22.129,7547900],["2004-11-09",22.1572,22.2473,22.0051,22.0332,7004600],["2004-11-10",22.0727,22.0783,21.8867,21.9431,7633400],["2004-11-11",22.0839,22.2079,21.898,22.0727,8004300],["2004-11-12",21.9318,22.1346,21.9149,22.067,11168600],["2004-11-15",21.9712,22.0614,21.9431,22.0614,8794300],["2004-11-16",21.6896,21.836,21.6332,21.6727,14141300],["2004-11-17",21.6896,21.8755,21.4755,21.56,14438700],["2004-11-18",21.5206,21.5994,21.2896,21.3065,14942800],["2004-11-19",21.3516,21.3966,20.9966,21.0811,14346300],["2004-11-22",21.0811,21.3234,20.929,21.1544,13073300],["2004-11-23",21.2107,21.2389,20.991,21.16,10883200],["2004-11-24",21.2839,21.2952,21.1544,21.2389,6854700],["2004-11-26",21.2389,21.2896,21.1825,21.2332,3143500],["2004-11-29",21.2332,21.329,20.9065,21.0192,10747600],["2004-11-30",20.9459,21.2389,20.8783,21.2107,13032200],["2004-12-01",21.2952,21.5656,21.2783,21.5656,11122800],["2004-12-02",21.5487,21.7572,21.5206,21.6558,8238200],["2004-12-03",21.622,21.7008,21.4023,21.4417,10918000],["2004-12-06",21.3797,21.6445,21.2783,21.4755,10695800],["2004-12-07",21.5206,21.5769,21.2952,21.3008,8779000],["2004-12-08",21.3009,21.3121,21.1431,21.1544,11421600],["2004-12-09",20.9854,21.3459,20.9854,21.2332,10360900],["2004-12-10",21.2163,21.329,21.1206,21.1994,8579000],["2004-12-13",21.4079,21.6332,21.3628,21.5487,14880100],["2004-12-14",21.5882,21.8586,21.5769,21.8248,12084600],["2004-12-15",21.8586,22.1121,21.836,21.9881,13420900],["2004-12-16",21.8586,21.9713,21.7628,21.9318,11590300],["2004-12-17",21.5205,21.8698,21.5149,21.7008,14179700],["2004-12-20",21.7459,21.9036,21.7008,21.7459,8837800],["2004-12-21",21.7741,22.1121,21.7684,22.0107,8686400],["2004-12-22",21.9431,22.1008,21.8586,21.9881,9282700],["2004-12-23",22.0389,22.2417,22.0276,22.0614,8556100],["2004-12-27",22.0839,22.1346,21.9318,21.9769,5639800],["2004-12-28",21.9543,22.1403,21.9431,22.0895,5420000],["2004-12-29",21.9769,22.0614,21.9374,22.0614,6008200],["2004-12-30",22.0614,22.1515,21.9994,22.0163,4745700],["2004-12-31",22.0163,22.067,21.9431,21.9769,5754000],["2005-01-03",22.2417,22.36,21.9769,22.0558,14957900],["2005-01-04",22.1524,22.1978,21.7773,21.8284,11360900],["2005-01-05",21.9364,22.1183,21.8171,21.8739,9770200],["2005-01-06",22.033,22.1524,21.9591,21.9989,9115900],["2005-01-07",21.9876,22.0898,21.8171,21.8227,9971200],["2005-01-10",21.7489,21.8853,21.6238,21.7489,9284500],["2005-01-11",21.6523,21.7375,21.5386,21.5386,8966300],["2005-01-12",21.5954,21.6125,21.3511,21.5898,9075900],["2005-01-13",21.5954,21.8114,21.4306,21.4647,9646600],["2005-01-14",21.4704,21.5841,21.3965,21.4875,7346500],["2005-01-18",21.4306,21.8739,21.3226,21.8227,9729100],["2005-01-19",21.6011,21.8512,21.4988,21.5045,15845900],["2005-01-20",21.4818,21.4988,21.0896,21.1692,15240300],["2005-01-21",21.1692,21.3056,20.9419,20.9419,14174400],["2005-01-24",20.9476,21.1521,20.8907,20.9589,12870700],["2005-01-25",21.0214,21.1465,20.9305,20.9476,9986100],["2005-01-26",20.9135,21.0271,20.8907,20.9305,14555600],["2005-01-27",20.8112,20.9703,20.7487,20.8851,9791100],["2005-01-28",20.9589,21.0271,20.8169,21.0271,15282000],["2005-01-31",21.1862,21.2544,21.1635,21.2147,14111800],["2005-02-01",21.3113,21.3908,21.1976,21.3113,14015400],["2005-02-02",21.3113,21.334,21.2431,21.3226,13147400],["2005-02-03",21.2942,21.3283,21.226,21.2488,10737700],["2005-02-04",21.2772,21.4477,21.2544,21.4193,10662400],["2005-02-07",21.4249,21.6352,21.3681,21.5784,9438000],["2005-02-08",21.55,21.5897,21.4193,21.459,7579200],["2005-02-09",21.3738,21.4477,21.2829,21.3113,7084500],["2005-02-10",21.3454,21.4022,21.2488,21.2829,8872600],["2005-02-11",21.1976,21.3567,21.1067,21.2999,10676700],["2005-02-14",21.3511,21.3511,21.1806,21.3113,6686000],["2005-02-15",21.4079,21.4534,21.2829,21.3397,8145300],["2005-02-16",21.2203,21.2715,21.1294,21.2147,9579800],["2005-02-17",21.1862,21.2374,20.9021,20.9021,12155800],["2005-02-18",20.8282,20.8907,20.6293,20.7487,17789700],["2005-02-22",20.7487,20.8169,20.402,20.4191,14882000],["2005-02-23",20.5611,20.7884,20.4588,20.7316,12550200],["2005-02-24",20.7543,20.9646,20.7146,20.8453,9123400],["2005-02-25",20.8453,21.0726,20.8282,21.0101,8776200],["2005-02-28",21.0101,21.0385,20.7543,20.7714,11403900],["2005-03-01",21.0271,21.2204,20.9589,21.0783,10170900],["2005-03-02",21.0271,21.2658,20.9533,21.0215,9392100],["2005-03-03",21.1124,21.1294,20.8566,21.0328,8372400],["2005-03-04",21.1692,21.4761,21.0953,21.317,12698300],["2005-03-07",21.317,21.3397,21.2033,21.2204,11265600],["2005-03-08",21.1578,21.1863,20.976,20.993,9934400],["2005-03-09",20.8737,20.9248,20.652,20.7259,17648000],["2005-03-10",20.7316,20.7998,20.6236,20.6634,11903100],["2005-03-11",20.6066,20.6748,20.4588,20.5213,9297300],["2005-03-14",20.5213,20.7373,20.3793,20.7146,13097500],["2005-03-15",20.7487,20.8396,20.5668,20.6009,8607000],["2005-03-16",20.6009,20.6862,20.4872,20.6009,13404700],["2005-03-17",20.5839,20.618,20.402,20.5441,9034600],["2005-03-18",20.5498,20.6009,20.3565,20.4645,18106400],["2005-03-21",20.3906,20.4304,20.1747,20.3395,11448100],["2005-03-22",20.4588,20.4588,19.8678,19.9246,14833000],["2005-03-23",19.9246,20.0553,19.8223,19.8507,17485800],["2005-03-24",19.9474,19.9758,19.8167,19.8507,11987900],["2005-03-28",19.8507,19.936,19.7371,19.8053,8804800],["2005-03-29",19.6916,19.9474,19.5041,19.6518,14720400],["2005-03-30",19.6177,19.8792,19.5893,19.8621,11279800],["2005-03-31",19.8337,19.8508,19.6234,19.6632,13312200],["2005-04-01",19.7712,19.953,19.2313,19.4643,20140200],["2005-04-04",19.3265,19.4873,19.1429,19.3839,15639300],["2005-04-05",19.516,19.9522,19.4988,19.8489,15200900],["2005-04-06",19.9465,20.0383,19.8718,19.9063,10676000],["2005-04-07",19.9465,20.1474,19.9005,19.9752,8304500],["2005-04-08",20.0096,20.0613,19.803,19.803,6360800],["2005-04-11",19.9005,19.9809,19.8431,19.8718,7172800],["2005-04-12",19.8718,20.2048,19.6595,20.1129,14425600],["2005-04-13",20.1187,20.1416,19.803,19.8431,11500600],["2005-04-14",19.8431,19.8661,19.625,19.625,11012300],["2005-04-15",19.6595,19.9178,19.4528,19.4758,15012100],["2005-04-18",19.6595,20.044,19.6365,19.8833,16011300],["2005-04-19",19.935,20.1818,19.9063,20.0613,10932200],["2005-04-20",20.4516,20.5951,19.935,19.9522,25470000],["2005-04-21",20.1014,20.1875,19.6996,20.1129,16555800],["2005-04-22",19.9579,20.1933,19.8374,20.0153,13476600],["2005-04-25",20.0785,20.2048,20.0268,20.1875,9174600],["2005-04-26",20.1933,20.3368,20.1129,20.1359,8410100],["2005-04-27",20.1359,20.5205,20.0727,20.377,11456900],["2005-04-28",20.2622,20.3827,20.09,20.1014,12987700],["2005-04-29",20.1072,20.377,20.044,20.3712,14205800],["2005-05-02",20.4229,20.4344,20.1588,20.4171,10170400],["2005-05-03",20.4229,20.5606,20.2449,20.377,12748700],["2005-05-04",20.3827,20.7615,20.3483,20.7214,12880000],["2005-05-05",20.7501,20.773,20.3884,20.6066,8286700],["2005-05-06",20.664,20.6927,20.377,20.4401,7313800],["2005-05-09",20.4114,20.664,20.3999,20.641,6858100],["2005-05-10",20.4344,20.4458,20.09,20.1703,13667900],["2005-05-11",20.1703,20.3425,20.0096,20.2622,9091900],["2005-05-12",20.2909,20.3138,19.8776,19.9924,11278100],["2005-05-13",19.9924,19.9924,19.5791,19.78,13913000],["2005-05-16",19.8546,20.044,19.8202,19.9407,10447100],["2005-05-17",19.8087,20.2392,19.803,20.2105,11668100],["2005-05-18",20.4344,20.7214,20.354,20.6927,14821100],["2005-05-19",20.5664,20.8362,20.5549,20.773,10298500],["2005-05-20",20.773,20.8132,20.6123,20.6984,7475100],["2005-05-23",20.6066,20.664,20.5032,20.6123,7940900],["2005-05-24",20.6467,20.664,20.4688,20.6008,6290700],["2005-05-25",20.5434,20.664,20.4918,20.6123,5064800],["2005-05-26",20.6869,20.7156,20.5032,20.6295,5880200],["2005-05-27",20.6353,20.6869,20.4975,20.5492,6003700],["2005-05-31",20.5664,20.664,20.4573,20.5205,7597500],["2005-06-01",20.4114,20.951,20.4114,20.5262,12206800],["2005-06-02",20.2335,20.5377,20.0957,20.5147,15578700],["2005-06-03",20.4458,20.5779,20.3253,20.4057,8616400],["2005-06-06",20.3597,20.4286,20.2048,20.3827,5933100],["2005-06-07",20.3884,20.6295,20.3483,20.3655,8578500],["2005-06-08",20.4057,20.5549,20.3655,20.4745,7721800],["2005-06-09",20.3884,20.4918,20.2679,20.377,7090400],["2005-06-10",20.4344,20.4573,20.2277,20.3368,6504700],["2005-06-13",20.2564,20.5262,20.2449,20.377,7127600],["2005-06-14",20.3483,20.509,20.3138,20.4344,5900100],["2005-06-15",20.5147,20.6066,20.4401,20.4975,9128200],["2005-06-16",20.4688,20.6927,20.4401,20.6066,9775400],["2005-06-17",20.773,20.7788,20.5951,20.7099,15436700],["2005-06-20",20.6066,20.773,20.5492,20.6927,8378700],["2005-06-21",20.6927,20.7443,20.6066,20.6869,5783400],["2005-06-22",20.7788,20.9108,20.6984,20.8132,9192700],["2005-06-23",20.905,20.9108,20.618,20.6238,10695500],["2005-06-24",20.6066,20.6812,20.3196,20.4171,12273900],["2005-06-27",20.4229,20.5319,20.3884,20.4286,8561800],["2005-06-28",20.5319,20.618,20.4458,20.618,5892400],["2005-06-29",20.6525,20.7214,20.5951,20.641,6204900],["2005-06-30",20.4975,20.664,20.2736,20.2736,10788500],["2005-07-01",20.4127,20.4591,20.291,20.32,10686600],["2005-07-05",20.2852,20.4475,20.1751,20.2678,7921200],["2005-07-06",20.2852,20.3722,19.9549,20.0534,10760500],["2005-07-07",20.0534,20.0534,19.8795,19.9723,10625900],["2005-07-08",20.0592,20.3026,19.9954,20.1751,9587000],["2005-07-11",20.1751,20.4765,20.1403,20.262,8455100],["2005-07-12",20.262,20.4881,20.2041,20.4301,14462200],["2005-07-13",20.4301,20.6156,20.3838,20.5692,11108900],["2005-07-14",20.662,20.7837,20.5634,20.6851,8773400],["2005-07-15",20.6851,20.8358,20.633,20.7837,7631300],["2005-07-18",20.6736,20.6851,20.5055,20.5808,8386100],["2005-07-19",20.5808,20.6967,20.3432,20.4069,12573900],["2005-07-20",20.4127,20.5808,20.1925,20.378,13308600],["2005-07-21",20.6909,20.6909,20.2852,20.5171,9322000],["2005-07-22",20.5171,20.633,20.4707,20.633,6976600],["2005-07-25",20.604,20.633,20.4243,20.5403,5979400],["2005-07-26",20.6562,20.662,20.4649,20.4997,6473500],["2005-07-27",20.5866,20.5924,20.3258,20.4881,8414600],["2005-07-28",20.4939,20.5692,20.3896,20.5518,7518400],["2005-07-29",20.546,20.546,20.349,20.3664,8494900],["2005-08-01",20.4707,20.5402,20.3722,20.4591,7263000],["2005-08-02",20.5576,20.6562,20.4591,20.604,6646600],["2005-08-03",20.6098,20.662,20.5286,20.6388,9788200],["2005-08-04",20.5287,20.5866,20.4881,20.5518,9565300],["2005-08-05",20.4881,20.575,20.4069,20.4301,9288400],["2005-08-08",20.4649,20.5344,20.2505,20.2794,5770300],["2005-08-09",20.3258,20.4707,20.2331,20.3026,5923500],["2005-08-10",20.4359,20.4939,20.0708,20.1693,9726700],["2005-08-11",20.1693,20.2678,19.9723,20.1751,9605300],["2005-08-12",20.0766,20.1114,19.8737,19.8853,8664400],["2005-08-15",19.8621,20.1635,19.8506,20.0824,7604000],["2005-08-16",20.0882,20.2794,20.007,20.0418,8645900],["2005-08-17",20.0824,20.1171,19.9375,19.9723,11000800],["2005-08-18",19.9723,20.1519,19.9259,20.0882,6676300],["2005-08-19",20.1693,20.1693,20.007,20.0186,6186900],["2005-08-22",20.0476,20.1577,19.9433,20.0012,6593100],["2005-08-23",20.0012,20.0882,19.8853,19.9085,7900100],["2005-08-24",19.8853,20.0476,19.6013,19.6187,13530100],["2005-08-25",19.6999,19.81,19.6245,19.7752,6982000],["2005-08-26",19.7868,19.8158,19.4912,19.5028,9644200],["2005-08-29",19.3753,19.7578,19.3463,19.6535,7483200],["2005-08-30",19.5434,19.5492,19.3057,19.4622,8907800],["2005-08-31",19.468,19.6593,19.3347,19.6419,10076800],["2005-09-01",19.5608,19.8679,19.5434,19.7404,9768700],["2005-09-02",19.8679,19.9491,19.7462,19.7694,7100200],["2005-09-06",19.8505,20.0534,19.8505,20.036,7289600],["2005-09-07",20.2273,20.2331,20.0708,20.2215,10212300],["2005-09-08",20.2505,20.2505,20.0012,20.0766,9160300],["2005-09-09",20.0708,20.2273,20.0592,20.1809,9107300],["2005-09-12",20.1635,20.2215,19.9954,20.036,9714100],["2005-09-13",19.9375,19.9896,19.7926,19.7926,13029900],["2005-09-14",19.9375,19.9896,19.81,19.8448,8136800],["2005-09-15",19.9085,19.9549,19.7346,19.781,8574400],["2005-09-16",19.839,20.2852,19.8332,20.2794,19557400],["2005-09-19",20.2157,20.2563,19.9491,20.0476,10208200],["2005-09-20",20.007,20.2563,19.9665,20.0128,12550200],["2005-09-21",19.8737,19.9085,19.6593,19.7115,10551200],["2005-09-22",19.6477,19.9317,19.5839,19.8505,8108600],["2005-09-23",19.8332,19.8679,19.6535,19.7462,9615200],["2005-09-26",19.8506,19.8506,19.6419,19.6593,9849000],["2005-09-27",19.7346,19.7868,19.555,19.6361,8734600],["2005-09-28",19.6419,19.8563,19.5666,19.6593,8838600],["2005-09-29",19.6187,19.9259,19.4159,19.9085,10701100],["2005-09-30",19.839,19.8795,19.5781,19.6651,10533700],["2005-10-03",19.8158,19.9549,19.5608,19.7752,14619200],["2005-10-04",19.9742,20.0679,19.6464,19.6698,14992300],["2005-10-05",19.7459,19.8162,19.5762,19.582,11652000],["2005-10-06",19.6171,19.8923,19.5645,19.705,12637200],["2005-10-07",19.8337,19.945,19.7518,19.8455,9923000],["2005-10-10",19.904,19.9333,19.6171,19.623,6499600],["2005-10-11",19.6054,19.7108,19.383,19.5001,10166000],["2005-10-12",19.4064,19.623,19.3244,19.4766,15446600],["2005-10-13",19.3069,19.7752,19.2717,19.7576,13003500],["2005-10-14",19.8923,20.0152,19.7635,19.9508,11165800],["2005-10-17",20.0269,20.0972,19.7752,19.904,8469300],["2005-10-18",19.8923,19.9918,19.7518,19.7694,8777600],["2005-10-19",19.9918,20.3431,19.8513,20.3314,19372600],["2005-10-20",20.425,20.5479,20.1674,20.3431,18561300],["2005-10-21",20.3548,20.6006,20.3548,20.5655,15313700],["2005-10-24",20.6416,20.9519,20.6358,20.9343,14340400],["2005-10-25",20.8992,21.0221,20.788,20.9109,10839200],["2005-10-26",20.9051,21.2973,20.8582,21.1334,16107000],["2005-10-27",21.1334,21.2563,21.0397,21.0924,10161100],["2005-10-28",21.2036,21.3558,21.0748,21.3324,12044700],["2005-10-31",21.3675,21.5431,21.309,21.4378,14962500],["2005-11-01",21.5373,21.6544,21.4144,21.5724,19177200],["2005-11-02",21.4905,21.9471,21.4846,21.7773,12955100],["2005-11-03",21.8124,21.9471,21.6485,21.7129,10366900],["2005-11-04",21.7188,21.8593,21.6954,21.8417,11269800],["2005-11-07",21.9295,22.0876,21.8827,22.0583,8644600],["2005-11-08",21.9178,21.9998,21.8066,21.8593,7807400],["2005-11-09",21.8651,22.0876,21.7832,22.0817,11315500],["2005-11-10",22.0993,22.4857,22.0583,22.433,16843700],["2005-11-11",22.3451,22.4681,22.2398,22.3978,8195900],["2005-11-14",22.2339,22.3744,22.2339,22.3217,8725900],["2005-11-15",22.2573,22.392,22.0407,22.0876,10030500],["2005-11-16",22.193,22.2164,21.9237,22.1344,10959700],["2005-11-17",22.07,22.2456,22.07,22.2047,9583900],["2005-11-18",22.2456,22.3217,22.0232,22.2632,14886200],["2005-11-21",22.2456,22.2808,22.111,22.1403,10634100],["2005-11-22",22.0525,22.3978,21.9646,22.3627,11501000],["2005-11-23",22.3686,22.8252,22.3276,22.7023,11983100],["2005-11-25",22.8193,22.8252,22.6847,22.7491,3775300],["2005-11-28",22.831,22.9189,22.6847,22.7725,11353900],["2005-11-29",22.7491,22.9364,22.714,22.8076,14807000],["2005-11-30",22.8428,22.8954,22.3744,22.392,12823600],["2005-12-01",22.5501,22.7023,22.4798,22.5793,12194100],["2005-12-02",22.4739,22.872,22.4739,22.8252,9823600],["2005-12-05",22.7315,22.7608,22.5793,22.7432,6495100],["2005-12-06",22.9189,22.995,22.7081,22.7432,12369500],["2005-12-07",22.7432,22.7667,22.433,22.5208,9663000],["2005-12-08",22.5208,22.7667,22.4915,22.6262,8597600],["2005-12-09",22.632,23.0067,22.6262,22.9013,8492400],["2005-12-12",22.913,22.995,22.7667,22.9189,8013600],["2005-12-13",22.8428,23.1764,22.831,23.0711,10624800],["2005-12-14",23.0711,23.2525,22.9833,23.153,8511200],["2005-12-15",23.1589,23.2701,23.0711,23.1706,8737000],["2005-12-16",23.2584,23.3462,23.2057,23.2935,12066400],["2005-12-19",23.2467,23.3638,23.1179,23.1823,15601200],["2005-12-20",23.235,23.2877,23.0769,23.1823,7655500],["2005-12-21",23.2174,23.4048,23.1823,23.3169,11624300],["2005-12-22",23.3813,23.4809,23.3345,23.4457,10147300],["2005-12-23",23.4867,23.6623,23.4223,23.5335,7005900],["2005-12-27",23.6506,23.7443,23.3989,23.475,7752400],["2005-12-28",23.4809,23.5511,23.3111,23.3638,9526900],["2005-12-29",23.3345,23.4457,23.2994,23.3345,7390000],["2005-12-30",23.2467,23.2935,23.112,23.235,8567500],["2006-01-03",23.3169,23.6272,23.0067,23.5277,12838600],["2006-01-04",23.4864,23.6989,23.2738,23.3919,13491500],["2006-01-05",23.386,23.5041,23.3211,23.4628,8109400],["2006-01-06",23.569,23.7579,23.3506,23.6281,7966900],["2006-01-09",23.5454,24.0414,23.5454,24.0118,16575200],["2006-01-10",23.9115,24.0591,23.6576,24.0473,16614800],["2006-01-11",24.0472,24.1299,23.9764,24.0295,12332300],["2006-01-12",23.7639,23.8642,23.5572,23.5867,12230000],["2006-01-13",23.4864,23.634,23.4096,23.569,10961200],["2006-01-17",23.3092,23.51,23.2679,23.445,9941100],["2006-01-18",23.0908,23.445,22.9963,23.1912,17813100],["2006-01-19",23.2266,23.3033,22.9078,23.0613,12091800],["2006-01-20",22.9137,22.9196,22.3646,22.465,20902400],["2006-01-23",22.5181,22.8487,22.4177,22.5948,13172300],["2006-01-24",22.5949,22.7484,22.4886,22.5004,9781500],["2006-01-25",22.5299,22.8369,22.4709,22.7188,14248700],["2006-01-26",22.8546,23.5041,22.8546,23.3742,16187900],["2006-01-27",23.1734,23.6399,23.1262,23.4687,12929400],["2006-01-30",23.3328,23.5985,23.2738,23.5277,8701700],["2006-01-31",23.634,23.7284,23.4627,23.4687,15582100],["2006-02-01",23.5454,23.7461,23.4214,23.5454,11429800],["2006-02-02",23.5454,23.7107,23.3742,23.6103,10309100],["2006-02-03",23.2915,23.6753,23.262,23.3388,10440700],["2006-02-06",23.262,23.3801,23.2089,23.2856,6591800],["2006-02-07",23.1439,23.3801,23.0554,23.1793,8590500],["2006-02-08",23.1912,23.3919,23.1734,23.3801,10065200],["2006-02-09",23.3388,23.634,23.2856,23.4805,8496300],["2006-02-10",23.3919,23.6044,23.1971,23.569,8790500],["2006-02-13",23.4805,23.7993,23.386,23.4805,7791600],["2006-02-14",23.4155,23.8111,23.4096,23.6753,12904100],["2006-02-15",23.5985,23.9115,23.5985,23.8052,12685700],["2006-02-16",23.8819,24.1004,23.758,24.1004,11572000],["2006-02-17",24.0059,24.1004,23.8524,24.0768,11518600],["2006-02-21",23.9882,24.1771,23.941,24.0295,7324500],["2006-02-22",24.1417,24.5314,24.0532,24.4487,13151400],["2006-02-23",24.3602,24.5432,24.2067,24.2716,8739500],["2006-02-24",24.1712,24.6967,24.1299,24.5963,9294300],["2006-02-27",24.5314,24.7675,24.5314,24.5491,8541700],["2006-02-28",24.555,24.5609,24.189,24.2893,11716200],["2006-03-01",24.3011,24.7616,24.2834,24.5786,10527700],["2006-03-02",24.5786,24.7026,24.4251,24.5963,10939800],["2006-03-03",24.5019,24.8502,24.4605,24.555,12290600],["2006-03-06",24.4901,24.6849,24.2893,24.4605,9777800],["2006-03-07",24.2185,24.5963,24.2185,24.4901,9441300],["2006-03-08",24.496,24.6436,24.3247,24.5609,9147100],["2006-03-09",24.5019,24.6436,24.183,24.2362,9767500],["2006-03-10",24.2421,24.4428,24.1299,24.2834,11175700],["2006-03-13",24.4723,24.4901,24.1949,24.2421,10626100],["2006-03-14",24.3602,24.5019,24.3543,24.431,16221500],["2006-03-15",24.3011,24.4074,24.2008,24.3366,14011200],["2006-03-16",24.4546,24.5196,24.3602,24.3956,10045600],["2006-03-17",24.4133,24.5019,24.3543,24.4428,13042300],["2006-03-20",24.3897,24.5314,24.2952,24.4723,9418000],["2006-03-21",24.3661,24.6258,24.2303,24.3247,13473600],["2006-03-22",24.3188,24.9151,24.2067,24.8266,13516100],["2006-03-23",24.8266,24.9151,24.6908,24.8207,12986800],["2006-03-24",24.7912,25.0509,24.7439,24.8561,7212800],["2006-03-27",24.7144,24.9152,24.6672,24.862,7836200],["2006-03-28",24.7557,24.9151,24.5019,24.5373,15562700],["2006-03-29",24.6377,24.8443,24.3897,24.6081,7822900],["2006-03-30",24.5255,24.8207,24.2775,24.5196,9323500],["2006-03-31",24.6672,24.7616,24.5019,24.5845,10371300],["2006-04-03",24.7675,25.0687,24.7262,24.7557,10872900],["2006-04-04",24.7617,25.2736,24.7022,25.1605,14008500],["2006-04-05",25.101,25.3926,25.0236,25.3212,9494600],["2006-04-06",25.2319,25.2795,25.0117,25.1724,6226600],["2006-04-07",25.1486,25.2617,24.7795,24.8212,10753900],["2006-04-10",24.9581,25.1545,24.8153,24.9284,7409300],["2006-04-11",24.9998,25.2081,24.6903,24.7676,8828400],["2006-04-12",24.8986,24.9879,24.8212,24.9403,5873900],["2006-04-13",24.976,25.2498,24.9462,25.1129,6554700],["2006-04-17",25.1665,25.226,24.8986,24.9998,7986200],["2006-04-18",25.1307,25.4462,25.0415,25.3569,11079200],["2006-04-19",25.2379,25.5891,25.1783,25.3688,9448100],["2006-04-20",25.2974,25.5653,25.226,25.3569,8435900],["2006-04-21",25.5236,25.5236,25.2379,25.2974,13733100],["2006-04-24",25.3034,25.4641,25.095,25.4045,9475900],["2006-04-25",25.3153,25.4879,25.0653,25.1307,11649000],["2006-04-26",25.2319,25.4403,25.095,25.3926,10647800],["2006-04-27",25.3926,26.226,25.3153,26.1605,17465000],["2006-04-28",26.2498,27.3212,26.2498,27.0117,28234900],["2006-05-01",27.0117,27.1367,26.6248,26.6545,16235100],["2006-05-02",26.7855,27.0891,26.7319,27.0831,12964500],["2006-05-03",27.1367,27.2021,26.9164,27.0593,15589600],["2006-05-04",27.089,27.2676,27.0831,27.1962,10550700],["2006-05-05",27.3271,27.8569,27.1962,27.7676,17297800],["2006-05-08",27.7379,27.7676,27.4045,27.4402,10283900],["2006-05-09",27.345,27.589,27.2914,27.3926,7931000],["2006-05-10",27.226,27.4521,27.0891,27.3331,7213600],["2006-05-11",27.3331,27.3569,26.7617,26.8748,10532900],["2006-05-12",26.7557,26.7617,26.345,26.3807,18204900],["2006-05-15",26.3867,26.6367,26.3391,26.5117,11229400],["2006-05-16",26.5474,26.6664,26.2676,26.3807,8263600],["2006-05-17",26.0712,26.22,25.6486,25.7438,13005200],["2006-05-18",25.7676,25.8391,25.4105,25.4403,10905200],["2006-05-19",25.5355,25.6248,25.2974,25.4462,13351300],["2006-05-22",25.4462,25.5653,25.2022,25.3807,14742200],["2006-05-23",25.4403,25.5295,25.0712,25.101,13249400],["2006-05-24",25.0593,25.2855,24.7557,25.0891,12944000],["2006-05-25",25.3867,25.5355,25.1903,25.5057,9902400],["2006-05-26",25.6545,25.8212,25.5653,25.7319,7918100],["2006-05-30",25.5355,25.5891,25.2617,25.2617,8680900],["2006-05-31",25.3926,25.5772,25.101,25.3807,11348000],["2006-06-01",25.4462,25.9998,25.4403,25.9403,9034900],["2006-06-02",26.0712,26.3093,25.9105,26.0772,9637700],["2006-06-05",25.9879,26.1486,25.5415,25.5772,7867200],["2006-06-06",25.5772,25.7022,25.0057,25.226,12679200],["2006-06-07",25.22,25.4581,25.0772,25.1486,9958000],["2006-06-08",24.9998,25.2974,24.5534,25.2081,14402700],["2006-06-09",25.2081,25.351,25.0117,25.0593,8106100],["2006-06-12",25.0593,25.1367,24.7557,24.7617,9059600],["2006-06-13",24.6129,24.9284,24.0117,24.1248,16522300],["2006-06-14",24.1903,24.3153,23.4105,23.7915,16879100],["2006-06-15",23.8688,24.2974,23.8093,24.1665,18481200],["2006-06-16",24.1665,24.226,23.8153,23.9045,15754500],["2006-06-19",23.9105,24.0831,23.6605,23.7796,9087100],["2006-06-20",23.8926,24.2736,23.8331,24.101,11176100],["2006-06-21",23.8867,24.6784,23.8689,24.5296,15242300],["2006-06-22",24.476,24.8034,24.4046,24.4462,10466300],["2006-06-23",24.3034,24.5831,23.72,24.3272,9954700],["2006-06-26",24.2081,24.7022,24.1724,24.7022,11183300],["2006-06-27",24.22,24.7438,24.22,24.3093,14116000],["2006-06-28",24.5057,24.5891,24.3688,24.5653,8540100],["2006-06-29",24.8093,25.5117,24.7676,25.4045,17320000],["2006-06-30",25.5534,25.5891,24.9998,24.9998,16247700],["2006-07-03",25.2338,25.7259,25.2038,25.7259,6828300],["2006-07-05",25.7259,25.7259,25.2278,25.4499,10451000],["2006-07-06",25.4439,25.6059,25.3658,25.4739,10831500],["2006-07-07",25.4739,25.6539,25.3778,25.4499,6736400],["2006-07-10",25.5279,25.6179,25.4619,25.5519,5332100],["2006-07-11",25.4199,25.7979,25.2938,25.7259,8814500],["2006-07-12",25.7319,25.9419,25.3358,25.3538,7025300],["2006-07-13",25.1738,25.1798,24.7297,24.8378,11099000],["2006-07-14",24.7537,24.9098,24.3697,24.5377,10439300],["2006-07-17",24.4897,24.5677,24.2437,24.4417,10806600],["2006-07-18",24.5737,24.6697,24.3157,24.4297,10760800],["2006-07-19",25.1438,25.8399,25.0478,25.8339,27046400],["2006-07-20",25.8339,26.0259,25.6539,25.7919,16362600],["2006-07-21",25.9059,26.0859,25.6779,25.8939,15203300],["2006-07-24",26.0439,26.614,26.0139,26.524,12629200],["2006-07-25",26.494,26.9201,26.41,26.782,12536000],["2006-07-26",26.704,26.9081,26.626,26.7941,14170000],["2006-07-27",26.8121,26.9861,26.524,26.8241,13841100],["2006-07-28",26.9321,27.3281,26.8841,27.2921,14184400],["2006-07-31",27.0641,27.4301,27.0281,27.3761,14621600],["2006-08-01",27.4782,27.4782,27.1541,27.3101,13402300],["2006-08-02",27.5442,27.5502,27.1241,27.2981,11051900],["2006-08-03",27.0941,27.4842,27.0641,27.4002,9045400],["2006-08-04",27.5802,27.6642,26.476,27.0761,14113100],["2006-08-07",27.0041,27.2021,26.9081,27.1661,5925500],["2006-08-08",27.2921,27.4361,26.9681,26.9981,11025900],["2006-08-09",27.0761,27.2321,26.602,26.614,10452800],["2006-08-10",26.554,26.614,26.206,26.434,10392300],["2006-08-11",26.434,26.494,26.104,26.362,6868600],["2006-08-14",26.584,26.704,26.23,26.338,6985600],["2006-08-15",26.494,27.0701,26.494,27.0281,11078300],["2006-08-16",27.2681,27.3941,27.0761,27.2861,8814800],["2006-08-17",27.1721,27.4121,27.1541,27.2801,6163700],["2006-08-18",27.4122,27.4302,27.1661,27.4302,9213600],["2006-08-21",27.2501,27.3641,27.2021,27.2801,5649000],["2006-08-22",27.1661,27.3581,27.0701,27.2141,6252400],["2006-08-23",27.1241,27.3881,27.1001,27.3161,8730200],["2006-08-24",27.4242,27.5862,27.3821,27.4122,8682800],["2006-08-25",27.4121,27.4181,27.1841,27.3161,4450900],["2006-08-28",27.2441,27.6282,27.1901,27.6162,7324900],["2006-08-29",27.5322,27.6162,27.2561,27.5862,8050800],["2006-08-30",27.5382,27.6462,27.4242,27.4422,8596400],["2006-08-31",27.4242,27.5262,27.3521,27.4002,6245400],["2006-09-01",27.5142,27.5442,27.1961,27.4422,6703300],["2006-09-05",27.3882,27.5682,27.2681,27.4842,6134000],["2006-09-06",27.3941,27.6342,27.2921,27.5322,7126400],["2006-09-07",27.5382,27.5502,27.0821,27.1241,7278400],["2006-09-08",27.0041,27.2681,26.8121,27.1601,7728200],["2006-09-11",27.3581,27.3581,27.0761,27.2381,7173200],["2006-09-12",27.2381,27.6162,27.1781,27.6102,11555700],["2006-09-13",27.6102,28.0422,27.4422,27.8442,11745700],["2006-09-14",27.8502,27.9402,27.6642,27.9042,7622400],["2006-09-15",28.1203,28.4143,28.0602,28.1743,15421000],["2006-09-18",28.0242,28.1743,27.8862,27.9522,11125300],["2006-09-19",28.0422,28.1143,27.7362,28.0843,6768700],["2006-09-20",28.1743,28.4983,28.1743,28.3363,9084200],["2006-09-21",28.2523,28.4143,28.0062,28.0903,7782700],["2006-09-22",28.0243,28.1683,27.9102,28.0963,6046700],["2006-09-25",28.2703,28.3843,28.0543,28.1503,15329800],["2006-09-26",28.1502,28.1743,27.8382,28.1442,12381400],["2006-09-27",28.0782,28.3303,27.9762,28.1083,8884200],["2006-09-28",28.2043,28.3963,28.1443,28.2943,6165100],["2006-09-29",28.2943,28.4803,28.1082,28.1803,10115300],["2006-10-02",28.1803,28.4023,28.0482,28.1262,7382800],["2006-10-03",28.1743,28.7564,28.1683,28.6543,11801200],["2006-10-04",28.4368,28.7329,28.3763,28.7027,20650500],["2006-10-05",28.5818,28.6846,28.4065,28.6543,12915100],["2006-10-06",28.467,28.5274,28.2736,28.3219,10748900],["2006-10-09",28.3219,28.5335,28.2192,28.473,7252800],["2006-10-10",28.5818,28.8054,28.4609,28.7269,14164900],["2006-10-11",28.5879,28.8296,28.5093,28.7933,10288100],["2006-10-12",28.8296,29.3554,28.739,29.1681,14979300],["2006-10-13",29.023,29.2889,28.8538,29.1076,7298000],["2006-10-16",28.9988,29.0714,28.7087,28.8477,7330200],["2006-10-17",28.4368,29.1379,28.4065,29.0049,8880100],["2006-10-18",28.9142,29.0109,28.1708,28.5334,21532700],["2006-10-19",28.5335,28.5335,28.0258,28.328,11986700],["2006-10-20",28.334,28.4851,28.1285,28.4791,10979200],["2006-10-23",28.3038,28.6906,28.2977,28.6422,8838300],["2006-10-24",28.4488,28.5335,28.2554,28.4911,13431500],["2006-10-25",28.5879,28.7087,28.3582,28.5697,9021700],["2006-10-26",28.6181,28.9807,28.5939,28.8719,7644300],["2006-10-27",28.751,28.8357,28.5032,28.5818,7112500],["2006-10-30",28.612,28.8115,28.4549,28.6785,10222600],["2006-10-31",28.878,29.0593,28.6664,28.6725,12564200],["2006-11-01",28.8598,28.9021,28.2313,28.3642,11490200],["2006-11-02",28.3642,28.4549,28.2192,28.3461,7059000],["2006-11-03",28.4972,28.5576,28.1043,28.34,7984100],["2006-11-06",28.5153,28.8417,28.4368,28.7994,8633700],["2006-11-07",28.7088,29.0109,28.6906,28.7027,8535500],["2006-11-08",28.7027,28.9505,28.5274,28.7933,7511200],["2006-11-09",28.7994,28.8598,28.5153,28.5516,6836700],["2006-11-10",28.6785,28.7752,28.5939,28.7752,5849900],["2006-11-13",28.6483,28.9444,28.6241,28.8054,7664600],["2006-11-14",28.7027,28.8961,28.4428,28.8598,8276800],["2006-11-15",28.7511,28.8115,28.4005,28.6785,11340700],["2006-11-16",28.7087,28.9988,28.6302,28.9203,8192500],["2006-11-17",29.0049,29.0049,28.7631,28.8054,12991600],["2006-11-20",28.8054,29.0412,28.739,28.9505,8614500],["2006-11-21",28.878,28.9747,28.6483,28.8598,7423800],["2006-11-22",28.7692,28.9445,28.6362,28.7631,5916100],["2006-11-24",28.5395,28.7269,28.5153,28.5697,2926400],["2006-11-27",28.4911,28.5637,28.0741,28.1829,11109800],["2006-11-28",28.0802,28.1587,27.6692,27.923,13415600],["2006-11-29",27.9291,28.328,27.9291,28.2071,9414400],["2006-11-30",28.2373,28.2494,27.8324,27.9714,13058500],["2006-12-01",28.1043,28.1104,27.506,27.8082,14731400],["2006-12-04",27.9714,28.4851,27.8988,28.3098,13148100],["2006-12-05",28.3461,28.5576,28.2675,28.5274,10747700],["2006-12-06",28.4488,28.5576,28.2615,28.3038,14162400],["2006-12-07",28.4549,28.4549,28.1406,28.1829,7394600],["2006-12-08",28.2011,28.4912,28.0137,28.2615,9120100],["2006-12-11",28.2252,28.9142,28.2252,28.7389,11221600],["2006-12-12",28.745,28.9928,28.6181,28.7873,15958400],["2006-12-13",28.878,28.9505,28.7087,28.7692,11353700],["2006-12-14",28.7752,29.0351,28.5878,28.9807,10052600],["2006-12-15",29.1318,29.4038,29.0109,29.1922,16172100],["2006-12-18",29.1923,29.3736,29.0291,29.15,8538200],["2006-12-19",29.0291,29.301,28.9807,29.1741,9291400],["2006-12-20",29.2104,29.2346,29.0955,29.1439,6036400],["2006-12-21",29.2648,29.5972,29.2104,29.4038,10782200],["2006-12-22",29.3977,29.4944,28.7813,28.9444,8342000],["2006-12-26",28.9988,29.2346,28.9807,29.1983,4101200],["2006-12-27",29.3373,29.6153,28.9021,29.5851,7716200],["2006-12-28",29.4944,29.6153,29.3977,29.567,6525200],["2006-12-29",29.4642,29.5609,29.1741,29.1922,9601100],["2007-01-03",29.2166,29.4418,28.967,29.2592,14244700],["2007-01-04",29.247,29.5514,29.0644,29.3322,9471500],["2007-01-05",29.3201,29.3688,28.9914,29.0888,10760500],["2007-01-08",28.9549,29.2531,28.8027,29.1862,8239200],["2007-01-09",29.1557,29.2835,28.827,29.0644,9276700],["2007-01-10",28.894,29.2896,28.8757,29.2775,15597000],["2007-01-11",29.2166,29.4722,29.1801,29.4053,8049200],["2007-01-12",29.2775,29.3748,29.1557,29.2105,10646700],["2007-01-16",29.314,29.4966,29.2774,29.454,8696500],["2007-01-17",29.6123,29.7583,29.2896,29.4783,16291400],["2007-01-18",29.247,29.5696,29.1679,29.3079,12654200],["2007-01-19",29.3992,29.7218,29.3018,29.6792,14649200],["2007-01-22",29.7462,30.3487,29.6427,30.227,18325500],["2007-01-23",30.1722,30.3487,29.9957,30.3305,12845300],["2007-01-24",30.2392,30.6774,30.1357,30.6531,13857500],["2007-01-25",30.58,30.8479,30.3913,30.5618,14855900],["2007-01-26",30.434,30.5861,30.1296,30.2513,13990300],["2007-01-29",30.1722,30.2209,29.8922,30.1114,12085000],["2007-01-30",30.2514,30.5861,30.0505,30.5435,12325700],["2007-01-31",30.4766,31.14,30.3427,31.0,18460500],["2007-02-01",31.0183,31.1887,30.9574,31.1705,13420400],["2007-02-02",31.1765,31.2435,30.8783,31.0,15443400],["2007-02-05",30.927,31.1339,30.7626,31.0183,8079900],["2007-02-06",30.9513,31.2374,30.8966,31.0426,9849200],["2007-02-07",30.9452,31.1765,30.9209,31.1705,7537400],["2007-02-08",31.0792,31.0792,30.7505,31.0,10312300],["2007-02-09",31.0548,31.1583,30.4826,30.6896,9489000],["2007-02-12",30.7931,30.8296,30.5861,30.7018,7889000],["2007-02-13",30.647,31.0548,30.6348,31.0122,8374100],["2007-02-14",31.0974,31.3774,31.0426,31.2983,10745900],["2007-02-15",31.0731,31.3287,30.9757,31.1705,13339600],["2007-02-16",31.14,31.2557,31.0487,31.1948,11291900],["2007-02-20",31.1339,31.4991,31.1157,31.4261,9171500],["2007-02-21",31.3165,31.56,31.207,31.4383,9337100],["2007-02-22",31.5296,31.6209,31.2739,31.4322,9111600],["2007-02-23",31.3774,31.4991,30.8722,31.0609,10042600],["2007-02-26",31.1461,31.2983,30.6957,30.927,13342800],["2007-02-27",30.8052,30.8052,28.9731,29.9592,21228500],["2007-02-28",29.8679,30.367,29.7583,30.0627,19180400],["2007-03-01",29.8131,30.0931,29.3992,29.947,22648000],["2007-03-02",29.7948,29.8253,29.2836,29.3322,16922400],["2007-03-05",28.9731,29.314,28.7297,28.9366,20199600],["2007-03-06",29.1983,29.6305,28.8696,29.5331,17751900],["2007-03-07",29.6366,29.7461,29.3749,29.4357,13664500],["2007-03-08",29.6975,30.0383,29.594,29.667,11979500],["2007-03-09",29.8983,30.0383,29.5392,29.7157,9452900],["2007-03-12",29.6062,29.8131,29.5818,29.7279,10445700],["2007-03-13",29.4905,29.5209,28.3401,28.4253,25294400],["2007-03-14",28.4375,28.9427,27.9445,28.7905,25043400],["2007-03-15",28.6931,29.3322,28.6931,29.034,15828300],["2007-03-16",28.9853,29.1131,28.5957,28.6262,24746900],["2007-03-19",28.7296,29.0948,28.7053,28.9609,14448200],["2007-03-20",28.9183,29.1435,28.8088,29.0644,14507400],["2007-03-21",29.1009,30.2209,29.1009,29.8557,20747600],["2007-03-22",29.8618,29.8861,29.4357,29.5027,18906700],["2007-03-23",29.5757,29.7583,29.4783,29.5331,11748200],["2007-03-26",29.5514,29.6914,29.1801,29.6427,11851000],["2007-03-27",29.5757,29.7157,29.4296,29.5635,11183500],["2007-03-28",29.3931,29.5088,29.0888,29.2105,13176700],["2007-03-29",29.3627,29.6061,29.2288,29.5209,10837100],["2007-03-30",29.5879,29.8374,29.1862,29.4479,12674800],["2007-04-02",29.4479,29.5148,29.034,29.3627,13834500],["2007-04-03",29.5772,29.7856,29.4791,29.7673,13572200],["2007-04-04",29.7673,29.8592,29.5895,29.7673,9163600],["2007-04-05",29.6385,29.9695,29.6324,29.896,7991000],["2007-04-09",29.9021,30.1167,29.8286,30.037,7509000],["2007-04-10",30.0431,30.2454,30.0247,30.1841,8200100],["2007-04-11",30.0983,30.2454,30.0247,30.1289,11971300],["2007-04-12",30.3558,30.3558,29.8715,30.1596,9472400],["2007-04-13",30.3128,30.3128,29.8286,30.0921,11266300],["2007-04-16",30.3251,30.8032,30.2331,30.6316,15765000],["2007-04-17",30.6316,30.9074,30.4722,30.7603,12238500],["2007-04-18",31.6124,32.2867,31.5266,31.9189,39198500],["2007-04-19",31.8944,32.017,31.4775,31.9311,20708700],["2007-04-20",32.2744,32.3112,31.9373,32.207,21166800],["2007-04-23",32.0905,32.3051,31.9066,32.0476,12675600],["2007-04-24",31.9128,32.0476,31.6614,31.9741,10315700],["2007-04-25",32.0231,32.4522,31.9863,32.3786,18088100],["2007-04-26",32.348,32.489,32.2193,32.4522,14440500],["2007-04-27",32.348,32.3664,31.9618,32.2131,14428600],["2007-04-30",32.1579,32.5257,31.8698,31.9373,29900000],["2007-05-01",32.1212,32.1825,31.6308,32.0353,13859000],["2007-05-02",31.876,32.348,31.876,32.2131,12968600],["2007-05-03",32.3848,32.4399,32.1028,32.3051,9700300],["2007-05-04",32.3664,32.5196,32.2376,32.2622,11974600],["2007-05-07",32.3725,32.4583,32.2131,32.3235,7375400],["2007-05-08",32.1702,32.2744,32.017,32.1518,9028200],["2007-05-09",32.2131,32.6422,32.1396,32.6116,12561700],["2007-05-10",32.3602,32.5074,31.8453,31.876,13478400],["2007-05-11",31.9495,32.1089,31.7043,31.9679,12419400],["2007-05-14",31.876,31.9741,31.6001,31.7718,9328300],["2007-05-15",31.9311,32.3112,31.876,31.8944,11105000],["2007-05-16",32.1028,32.5319,31.9986,32.4767,12924700],["2007-05-17",32.3541,32.489,32.1825,32.2193,9049900],["2007-05-18",32.256,32.4461,32.1518,32.207,11115100],["2007-05-21",32.1089,32.3725,32.066,32.2193,10408300],["2007-05-22",32.2193,32.2928,31.9311,32.0537,9665800],["2007-05-23",32.0783,32.2683,31.8331,31.8698,11246900],["2007-05-24",31.876,32.0231,31.5388,31.6247,13105800],["2007-05-25",31.5879,31.784,31.4224,31.6553,10761300],["2007-05-29",31.6614,31.8269,31.5388,31.7656,9552300],["2007-05-30",31.5266,31.9128,31.4775,31.9128,10243400],["2007-05-31",32.0292,32.066,31.6737,31.7718,10976300],["2007-06-01",31.8269,31.925,31.6675,31.8147,12104800],["2007-06-04",31.6062,31.7534,31.594,31.6124,11095500],["2007-06-05",31.4101,31.5634,31.3795,31.3978,13615700],["2007-06-06",31.4039,31.4039,30.8093,30.9932,13877400],["2007-06-07",30.8339,31.0484,30.4906,30.5396,17409400],["2007-06-08",30.5458,30.9442,30.368,30.9013,13508100],["2007-06-11",30.9013,31.1649,30.6684,30.9136,11252000],["2007-06-12",30.7848,30.8952,30.2454,30.2515,15388300],["2007-06-13",30.4232,30.889,30.3557,30.8277,14507600],["2007-06-14",30.6071,31.1588,30.6071,30.8461,12440700],["2007-06-15",31.0423,31.2568,30.9074,30.9932,18351900],["2007-06-18",31.1588,31.171,30.8523,30.9136,9290300],["2007-06-19",30.9197,31.1894,30.8277,31.171,12251900],["2007-06-20",31.2078,31.2568,30.2944,30.3189,14920700],["2007-06-21",30.4599,30.5764,29.8408,30.5519,19429500],["2007-06-22",30.3803,30.4967,29.7795,29.8653,25110400],["2007-06-25",29.8653,30.1657,29.4608,29.6447,17240200],["2007-06-26",29.6998,30.0676,29.6079,29.7918,18963800],["2007-06-27",29.5834,30.2209,29.473,30.1841,16354200],["2007-06-28",30.1902,30.3312,29.7673,30.0124,14430900],["2007-06-29",30.178,30.2209,29.4853,29.6998,21764700],["2007-07-02",29.9757,30.1902,29.7734,30.1289,15717900],["2007-07-03",30.3884,30.6293,30.2957,30.4811,7444000],["2007-07-05",30.3328,30.4872,30.0548,30.1413,11613000],["2007-07-06",30.0363,30.3699,29.9312,30.2525,10792400],["2007-07-09",30.4007,30.444,29.9807,30.1413,10577700],["2007-07-10",29.8386,30.0054,29.3196,29.3505,21881800],["2007-07-11",29.3567,29.9251,29.1096,29.7335,27232500],["2007-07-12",30.0795,30.6602,29.7335,30.5984,19172800],["2007-07-13",30.6911,31.0247,30.4378,30.9197,16393800],["2007-07-16",30.8332,31.173,30.722,30.7838,12263900],["2007-07-17",30.8579,31.1853,30.7838,30.8394,18302200],["2007-07-18",30.1536,30.4502,29.5482,30.1969,35535600],["2007-07-19",30.5799,30.6973,29.5544,30.0363,26199400],["2007-07-20",30.1536,30.1536,29.2702,29.3814,30677800],["2007-07-23",29.4988,29.5729,29.0725,29.1281,20520200],["2007-07-24",28.8069,29.0046,27.874,28.01,35706200],["2007-07-25",28.2138,28.5474,27.3613,27.9667,40175100],["2007-07-26",27.3675,27.5219,26.8732,27.2315,51202000],["2007-07-27",27.2377,27.9482,26.9968,27.3242,40020600],["2007-07-30",27.6455,27.8864,26.9412,27.6455,32316300],["2007-07-31",27.8431,28.3991,27.1451,27.1883,34080900],["2007-08-01",26.9968,27.454,26.6879,27.4169,44504500],["2007-08-02",27.4354,27.6516,27.1821,27.5466,28297400],["2007-08-03",27.5528,27.769,26.8053,26.9659,36628500],["2007-08-06",27.0339,27.8679,26.7373,27.8679,34200000],["2007-08-07",27.7937,28.4486,27.2748,28.01,30556500],["2007-08-08",28.2632,29.1775,27.9667,28.7327,27447200],["2007-08-09",27.8246,28.3806,27.2872,27.2872,39278200],["2007-08-10",26.7868,27.6764,26.2617,27.3366,32549000],["2007-08-13",27.942,28.0655,26.9844,27.0771,21357600],["2007-08-14",27.1451,27.1945,26.6447,26.7497,25217200],["2007-08-15",26.6447,27.4416,26.447,26.5643,27726700],["2007-08-16",26.4099,28.3559,26.0454,28.0903,51414800],["2007-08-17",29.7027,29.8324,28.5103,29.0416,57869900],["2007-08-20",29.1405,29.3505,27.8431,28.7204,32691300],["2007-08-21",28.4918,29.0849,28.2632,28.5412,23582300],["2007-08-22",28.8316,28.9304,27.8184,28.4177,30844900],["2007-08-23",28.6957,28.776,27.8926,28.2138,21476600],["2007-08-24",28.1088,28.4177,27.8184,28.3868,13248000],["2007-08-27",28.2632,28.3559,27.732,27.7443,13527200],["2007-08-28",27.4787,27.4787,26.8485,26.935,23516300],["2007-08-29",27.108,27.3242,26.657,27.2625,21605200],["2007-08-30",26.9597,27.4045,26.7744,27.1636,15581500],["2007-08-31",27.7999,27.8802,27.3489,27.5034,16937800],["2007-09-04",27.4292,28.1829,27.3428,27.9852,15416800],["2007-09-05",27.6949,27.7814,27.2254,27.2872,15556800],["2007-09-06",27.3304,27.5219,27.0771,27.3119,18994400],["2007-09-07",26.7312,27.176,26.6879,26.8856,21526200],["2007-09-10",27.0277,27.4601,26.7806,27.1389,17181500],["2007-09-11",27.1574,27.7011,26.9783,27.5157,15148000],["2007-09-12",27.491,27.6393,27.2748,27.4725,13896800],["2007-09-13",27.4416,28.2818,27.4169,28.1706,20262100],["2007-09-14",27.942,28.1953,27.8061,28.1335,12482300],["2007-09-17",28.0408,28.1891,27.732,27.9791,17958300],["2007-09-18",28.22,29.5667,27.874,29.542,27267800],["2007-09-19",29.6347,29.6903,29.1405,29.3876,31807800],["2007-09-20",29.4185,29.4988,28.8687,29.0108,19553500],["2007-09-21",29.3444,29.3691,28.8069,29.1158,20535000],["2007-09-24",29.159,29.159,28.5227,28.6277,17346800],["2007-09-25",28.5721,28.5721,28.2015,28.4795,16405200],["2007-09-26",28.5783,28.844,28.2571,28.498,17485400],["2007-09-27",28.5412,28.5907,28.22,28.5474,12840300],["2007-09-28",28.4486,28.5474,28.1582,28.3065,15587900],["2007-10-01",28.0903,29.0602,28.0594,28.9181,17276200],["2007-10-02",29.0293,29.2517,28.9243,29.1343,16003200],["2007-10-03",29.0907,29.5578,29.0534,29.2713,12675700],["2007-10-04",29.3959,29.5391,29.2589,29.427,11132400],["2007-10-05",29.5516,29.8194,29.4457,29.6325,13435600],["2007-10-08",29.4644,29.6325,29.3025,29.5453,8305500],["2007-10-09",29.6388,29.7073,29.2651,29.6263,12967500],["2007-10-10",29.564,29.564,28.991,29.2153,18858500],["2007-10-11",29.2775,29.6575,28.9786,29.0596,27920400],["2007-10-12",29.0658,29.3336,28.9848,29.1592,12507000],["2007-10-15",29.1281,29.1592,28.5177,28.8167,16575300],["2007-10-16",28.6485,28.8977,27.7766,28.0942,22510200],["2007-10-17",29.2962,29.3461,28.4928,28.879,34659600],["2007-10-18",28.7108,28.7295,28.306,28.5862,19397900],["2007-10-19",28.5177,29.0222,28.0008,28.0382,29500400],["2007-10-22",27.9634,28.6049,27.814,28.2562,18094100],["2007-10-23",28.5987,28.6423,28.1067,28.6112,13519100],["2007-10-24",28.4804,28.9225,27.8638,28.8167,27352800],["2007-10-25",28.7108,28.9911,28.1192,28.6797,20076400],["2007-10-26",29.2464,29.5516,28.6049,29.4706,18851700],["2007-10-29",29.5142,29.5827,28.9661,29.0658,18861900],["2007-10-30",28.8976,29.2028,28.6797,28.9973,13131400],["2007-10-31",29.2402,29.6139,28.6734,29.2713,23899100],["2007-11-01",28.4306,28.8478,27.5275,27.6022,31730100],["2007-11-02",27.6832,27.7019,26.1947,26.8736,39570300],["2007-11-05",26.5871,26.9047,25.9518,26.6369,28852800],["2007-11-06",26.5871,27.6147,26.5871,27.4714,28756400],["2007-11-07",26.7365,27.2846,26.2508,26.3068,28980700],["2007-11-08",26.475,26.7303,25.3353,26.5373,37342800],["2007-11-09",25.7837,26.9608,25.6404,26.3504,43587300],["2007-11-12",26.2259,27.2036,26.0702,26.4002,27691800],["2007-11-13",26.967,28.2749,26.5497,28.0569,35927500],["2007-11-14",28.5862,28.661,27.677,28.1191,25367400],["2007-11-15",27.7766,28.1441,26.83,27.1102,23434200],["2007-11-16",27.241,27.4715,26.4563,26.8362,29021800],["2007-11-19",26.5933,26.6805,25.6529,25.765,29656500],["2007-11-20",25.765,26.3753,25.0861,25.9269,33277800],["2007-11-21",25.4162,26.1573,25.0052,25.3353,26759300],["2007-11-23",25.846,26.2819,25.5096,26.1262,10808400],["2007-11-26",26.0764,26.4625,25.1173,25.1983,27132300],["2007-11-27",25.4847,26.4563,25.2667,26.3753,28501100],["2007-11-28",26.612,27.4839,26.5061,27.378,32246500],["2007-11-29",27.0168,27.459,26.7864,27.185,23553600],["2007-11-30",28.2624,28.7046,28.032,28.4119,40113500],["2007-12-03",28.5862,28.5987,27.9946,28.1565,21417200],["2007-12-04",27.6022,28.0818,27.4029,27.4964,19315200],["2007-12-05",27.7393,28.1441,27.3593,27.9635,20627900],["2007-12-06",27.951,28.8042,27.733,28.7793,19130200],["2007-12-07",28.7793,29.153,28.5551,28.6983,15286600],["2007-12-10",29.1468,29.8131,28.9911,29.5329,23388400],["2007-12-11",29.3398,29.9066,28.3371,28.6112,38455700],["2007-12-12",29.29,29.7633,28.1378,28.7419,44364000],["2007-12-13",28.5426,28.8104,27.8576,28.499,41261000],["2007-12-14",28.1752,28.5177,27.8264,28.1503,27651800],["2007-12-17",27.9136,28.3371,27.6271,27.733,19965700],["2007-12-18",27.8825,27.9946,26.8611,27.3407,25224900],["2007-12-19",27.3407,28.088,27.1912,27.3905,21293700],["2007-12-20",27.6085,27.7393,26.8113,26.9857,27147500],["2007-12-21",27.3531,27.515,26.9857,27.4714,26363000],["2007-12-24",27.4901,28.0942,27.4901,27.9199,7679700],["2007-12-26",27.8513,28.0195,27.5524,27.9884,14578700],["2007-12-27",27.7766,27.8389,27.0978,27.1787,16530000],["2007-12-28",27.5213,27.5711,26.6681,26.9421,16852200],["2007-12-31",26.8237,27.4901,26.6494,27.185,16361200],["2008-01-02",27.3609,27.5117,26.3871,26.4939,22122300],["2008-01-03",26.6007,26.7954,26.2363,26.3117,17150700],["2008-01-04",26.0164,26.2614,25.5263,25.7148,25873800],["2008-01-07",25.8216,26.1232,25.2311,25.9724,25644100],["2008-01-08",26.0478,26.1232,24.7661,24.9421,33646000],["2008-01-09",24.873,25.3442,24.2133,25.2939,33546300],["2008-01-10",24.986,26.475,24.6907,25.9661,41863600],["2008-01-11",25.6834,26.4499,25.3756,25.6709,37520500],["2008-01-14",25.9284,26.23,25.5075,25.985,22817000],["2008-01-15",25.5892,25.5892,24.408,24.6091,45240000],["2008-01-16",25.4195,26.7954,25.2625,26.029,63183100],["2008-01-17",26.1169,26.186,25.0049,25.1557,39647200],["2008-01-18",25.2813,25.5515,24.2007,24.8729,51919100],["2008-01-22",23.6604,26.3871,23.6604,25.6709,57178600],["2008-01-23",25.3819,28.9944,25.1305,28.7242,77137000],["2008-01-24",28.7933,28.9064,27.8069,28.2467,52062600],["2008-01-25",28.6928,28.7996,27.1473,27.4174,38410900],["2008-01-28",27.5117,28.6551,27.2666,28.63,29739100],["2008-01-29",28.8624,30.031,28.1148,29.8111,56112700],["2008-01-30",29.5912,30.9671,29.1012,29.7483,68343800],["2008-01-31",29.1577,30.276,28.8059,29.7797,55500600],["2008-02-01",29.6917,30.5964,29.4656,30.3137,48834500],["2008-02-04",30.0499,30.2446,28.919,29.0383,28310200],["2008-02-05",28.3033,28.5734,27.5493,27.5745,39045100],["2008-02-06",27.8132,28.1085,27.185,27.4677,27274800],["2008-02-07",27.2604,28.6363,27.1724,28.341,36818000],["2008-02-08",28.2467,28.2467,27.1787,27.5305,26058300],["2008-02-11",27.5745,27.6436,26.9022,27.2352,25874000],["2008-02-12",27.43,27.9263,26.8583,27.2101,27193400],["2008-02-13",27.3609,27.7504,27.0216,27.7064,26533400],["2008-02-14",27.675,27.7064,26.6823,26.7703,31180000],["2008-02-15",26.6446,27.1724,26.3933,27.1724,29031400],["2008-02-19",27.3546,27.675,26.4939,26.9085,25811900],["2008-02-20",26.6195,27.2289,26.2928,27.1096,30149700],["2008-02-21",27.1033,27.4488,26.5253,27.0593,32878200],["2008-02-22",27.053,27.6562,26.3305,27.5996,30452700],["2008-02-25",27.2855,27.9326,26.8645,27.6624,27917200],["2008-02-26",27.474,27.9829,27.2729,27.4677,24989300],["2008-02-27",27.0593,27.9514,26.7766,27.9012,38566000],["2008-02-28",27.6436,27.6561,26.6321,26.6635,36606500],["2008-02-29",26.3117,26.3682,25.3693,25.5389,36856600],["2008-03-03",25.4761,25.5263,24.7724,25.0175,31481900],["2008-03-04",24.7347,24.8667,24.0122,24.6217,56449300],["2008-03-05",24.7285,24.8667,23.9431,24.3389,36325600],["2008-03-06",23.9871,24.0185,23.34,23.4782,44356900],["2008-03-07",23.1766,24.5525,23.0007,23.5976,43258700],["2008-03-10",23.7044,24.0374,22.8122,22.919,41281300],["2008-03-11",24.1756,24.6656,23.3463,24.4018,58401200],["2008-03-12",24.408,25.275,24.1253,24.2573,44572400],["2008-03-13",23.7735,24.4709,23.0133,23.9431,45537900],["2008-03-14",24.3766,24.3766,22.6238,22.9568,77776000],["2008-03-17",23.2457,25.8153,23.2457,25.3253,125296300],["2008-03-18",26.5064,26.9399,25.9159,26.8331,76994300],["2008-03-19",27.1787,28.2027,26.6635,26.6823,70593300],["2008-03-20",26.9588,29.1828,26.9211,28.8813,72777200],["2008-03-24",28.5357,30.2572,28.2844,29.2457,66011200],["2008-03-25",28.9127,29.3085,28.2153,28.9378,54485500],["2008-03-26",28.4415,28.5043,27.6247,27.7127,41122700],["2008-03-27",27.7818,27.9514,26.9274,26.9274,32154500],["2008-03-28",27.141,27.5431,26.7954,26.8331,29011900],["2008-03-31",26.8331,27.8007,26.7703,26.9839,28920400],["2008-04-01",28.3535,29.5284,28.0583,29.5284,54562600],["2008-04-02",29.8197,30.1238,29.0977,29.2877,36597900],["2008-04-03",28.7367,29.7881,28.705,29.313,30314400],["2008-04-04",29.0407,29.4144,28.5783,28.8633,29875900],["2008-04-07",29.408,29.6044,28.8,28.8443,24069200],["2008-04-08",28.6543,28.8887,28.1413,28.4136,29187700],["2008-04-09",28.6163,28.6163,27.9196,28.0589,28476400],["2008-04-10",27.9956,28.382,27.6029,27.7802,30230100],["2008-04-11",27.4382,27.8056,26.8745,26.9378,41959900],["2008-04-14",26.8555,27.1089,26.0764,26.2855,33774900],["2008-04-15",26.7162,27.0455,26.1461,26.6782,37271800],["2008-04-16",27.5712,28.477,27.2989,28.477,52568400],["2008-04-17",28.0843,28.705,27.9766,28.5783,30302500],["2008-04-18",29.3447,29.6804,28.7683,28.9837,31398100],["2008-04-21",28.686,28.8063,28.2489,28.648,23513400],["2008-04-22",28.477,29.009,28.344,28.914,23703800],["2008-04-23",28.762,29.161,28.3059,28.5973,23260300],["2008-04-24",28.7366,29.9844,28.7176,29.7501,37769300],["2008-04-25",29.9528,30.3201,29.4777,30.2694,24266600],["2008-04-28",30.1934,30.4595,29.6487,29.9844,27175000],["2008-04-29",29.9844,30.2378,29.5284,29.8198,20738700],["2008-04-30",29.9274,30.8078,29.5981,30.1808,36280800],["2008-05-01",30.1998,31.3399,30.1998,31.1942,31723700],["2008-05-02",31.6059,31.6375,30.4214,30.8205,27942900],["2008-05-05",30.6051,30.8078,30.3074,30.4025,19276100],["2008-05-06",29.9844,30.8458,29.9274,30.5291,25441400],["2008-05-07",30.5418,30.6748,29.3827,29.4967,27636400],["2008-05-08",29.7564,29.7691,28.6986,29.1674,26106000],["2008-05-09",28.9773,29.7247,28.8317,29.4967,21730400],["2008-05-12",29.6551,29.9528,29.4587,29.9211,20295600],["2008-05-13",29.7944,29.9211,28.6416,28.8063,27485300],["2008-05-14",29.1357,29.37,28.6923,29.0787,24138200],["2008-05-15",29.1674,29.7944,28.8697,29.7817,27289500],["2008-05-16",29.9718,29.9718,29.1674,29.4714,20871400],["2008-05-19",29.484,29.9084,29.0533,29.1294,19402200],["2008-05-20",28.9203,28.9203,27.5522,27.6789,48996100],["2008-05-21",27.7422,27.9006,26.8112,26.8682,40611900],["2008-05-22",26.8555,27.6979,26.6655,27.2672,28883300],["2008-05-23",27.0582,27.1722,26.6782,26.8048,21440900],["2008-05-27",26.8555,27.4889,26.7922,27.2419,28457800],["2008-05-28",27.4825,27.5079,26.5388,27.1469,31688700],["2008-05-29",27.0392,27.9069,26.7858,27.5966,22789000],["2008-05-30",27.8436,27.8626,27.1532,27.2355,21391600],["2008-06-02",27.0012,27.0899,26.3868,26.6972,30620500],["2008-06-03",26.9378,27.0392,26.0891,26.5325,28503100],["2008-06-04",26.4375,26.8238,26.0701,26.3678,30800100],["2008-06-05",26.5388,26.8048,26.2221,26.6655,27755300],["2008-06-06",26.4691,26.4691,25.3037,25.3924,39887900],["2008-06-09",25.5381,25.5444,23.0679,23.7583,74856700],["2008-06-10",23.5809,24.8477,23.5366,24.2523,54412400],["2008-06-11",24.3853,24.5437,23.4796,23.5176,50965800],["2008-06-12",23.8849,24.5436,23.8343,24.0749,53247700],["2008-06-13",24.3156,25.0757,23.9419,25.0694,40465600],["2008-06-16",25.006,25.7471,24.7653,25.2974,34860200],["2008-06-17",25.5634,25.8104,24.6703,24.7273,32510200],["2008-06-18",24.4043,24.8603,24.0243,24.5373,35513700],["2008-06-19",24.569,24.721,23.3212,24.4803,59944400],["2008-06-20",23.8723,24.8223,23.4036,23.9799,55374100],["2008-06-23",24.0623,24.0623,23.1249,23.3529,37741100],["2008-06-24",23.3149,24.2333,22.9602,23.8913,43526200],["2008-06-25",24.0306,24.9047,23.7519,24.0116,42317900],["2008-06-26",23.5366,23.8026,22.9285,23.0045,45708400],["2008-06-27",23.0869,23.3656,21.6618,22.2001,69316700],["2008-06-30",22.0798,22.4851,21.5097,21.7314,50792600],["2008-07-01",21.5777,21.994,20.7067,21.7891,74620100],["2008-07-02",22.0068,22.8971,21.9236,22.1605,51750200],["2008-07-03",22.4936,23.1149,22.0901,22.6153,33028500],["2008-07-07",22.737,23.0252,21.4944,21.8019,48883600],["2008-07-08",21.9684,23.0892,21.4048,22.9099,62285100],["2008-07-09",22.8907,23.5312,21.8339,21.9556,50971000],["2008-07-10",21.7763,22.9291,21.488,22.1029,47807900],["2008-07-11",21.3792,22.0645,20.5529,21.2383,71316700],["2008-07-14",21.8979,22.0004,20.2903,20.2968,50370200],["2008-07-15",19.6819,21.0205,18.7276,19.8676,88717800],["2008-07-16",20.6874,23.0188,20.1751,23.0188,79957800],["2008-07-17",24.3702,26.2532,24.2101,26.1315,132114600],["2008-07-18",26.3877,26.4645,25.1067,25.6319,65409900],["2008-07-21",25.8369,26.2276,24.5623,24.7545,41354400],["2008-07-22",24.4406,26.2852,24.0884,26.1699,50104200],["2008-07-23",26.2019,27.5405,25.2156,26.8744,59345600],["2008-07-24",26.9385,27.0794,25.0043,25.0683,47454600],["2008-07-25",25.0875,25.9009,24.6456,25.3117,35188000],["2008-07-28",25.2412,26.0354,23.9603,24.1204,41673200],["2008-07-29",24.2997,26.0995,23.813,26.0995,50527400],["2008-07-30",26.5222,26.9449,25.5999,26.6247,47954900],["2008-07-31",26.0226,26.8745,25.8113,26.0226,37394100],["2008-08-01",26.3301,26.74,25.4718,26.1059,30773300],["2008-08-04",25.7088,26.1891,24.921,25.7088,27748000],["2008-08-05",26.4325,26.9001,25.7536,26.8296,35763100],["2008-08-06",26.4838,27.073,25.8369,26.5094,33009400],["2008-08-07",26.0546,26.6119,25.2861,25.4974,42712200],["2008-08-08",25.3053,26.6759,25.2348,26.3044,37174200],["2008-08-11",26.1251,27.4445,25.8561,26.8296,34643900],["2008-08-12",26.2532,26.266,23.7105,24.2869,65248300],["2008-08-13",24.1076,24.114,23.1533,23.64,48575900],["2008-08-14",23.4351,24.6136,23.3262,24.2165,41142300],["2008-08-15",24.3702,24.7929,23.9347,24.383,36656900],["2008-08-18",24.2869,24.3574,23.4735,23.5312,32193100],["2008-08-19",23.0636,23.3134,22.4167,22.7882,41424300],["2008-08-20",22.7498,23.7425,22.4295,23.6977,39065000],["2008-08-21",23.1725,23.4415,22.9227,23.2237,30564500],["2008-08-22",23.8386,24.4983,23.608,24.1268,36022700],["2008-08-25",23.9539,23.9859,23.1085,23.1405,27081000],["2008-08-26",23.1661,23.7745,22.9932,23.4479,28810800],["2008-08-27",23.4095,23.8386,22.9739,23.7874,23812300],["2008-08-28",24.1204,24.9018,23.845,24.9018,34724300],["2008-08-29",24.6648,24.9402,24.3958,24.652,23327100],["2008-09-02",25.3373,25.6319,24.6584,24.9722,33267600],["2008-09-03",24.921,25.459,24.62,25.4334,28787600],["2008-09-04",25.1708,25.4782,24.2293,24.2805,41510300],["2008-09-05",24.0179,25.459,23.9219,25.3629,42100300],["2008-09-08",27.1499,27.9633,25.6191,26.6119,85629900],["2008-09-09",26.1379,26.8616,25.2669,25.2797,56435300],["2008-09-10",25.6127,25.9009,24.8441,25.2348,46100400],["2008-09-11",24.4983,26.7015,24.2869,26.6759,57012300],["2008-09-12",26.1571,26.8745,25.7408,26.3685,51417100],["2008-09-15",24.588,26.804,23.6977,23.6977,92112900],["2008-09-16",22.7882,26.2276,22.4295,26.0931,90368100],["2008-09-17",25.0299,26.0546,22.737,22.9099,104396300],["2008-09-18",23.3967,26.2916,21.8019,25.8113,132982000],["2008-09-19",30.1025,30.7429,27.2523,30.1345,88523900],["2008-09-22",29.2634,29.3979,26.0995,26.1315,44934200],["2008-09-23",25.9714,27.0154,25.6576,25.9778,32404400],["2008-09-24",26.5798,27.2203,25.76,25.9394,27186400],["2008-09-25",27.0602,28.8215,26.4517,27.8352,36831300],["2008-09-26",25.9714,31.3834,25.9265,30.8967,148081400],["2008-09-29",29.8335,30.4227,26.2596,26.2596,79528000],["2008-09-30",28.5845,30.3523,28.0337,29.9103,66987800],["2008-10-01",30.0448,32.0239,29.6541,31.7869,59424300],["2008-10-02",31.7869,32.1742,30.154,32.1742,53944700],["2008-10-03",32.4711,32.6776,29.1923,29.6248,68639000],["2008-10-06",28.0693,29.1407,26.914,28.3985,63065300],["2008-10-07",29.3214,29.5215,25.3715,25.3779,62396200],["2008-10-08",25.1262,28.108,24.8487,25.365,75686800],["2008-10-09",26.4816,27.553,23.674,23.674,88790300],["2008-10-10",22.6091,27.1076,22.6026,26.8753,112976400],["2008-10-13",28.3404,28.4501,25.5973,27.1012,81628900],["2008-10-14",27.966,28.108,25.5973,26.275,95288900],["2008-10-15",25.3844,26.9721,24.526,24.8422,84755700],["2008-10-16",25.1843,26.4622,23.4352,26.133,75112400],["2008-10-17",25.578,26.7139,25.2101,25.3844,60991200],["2008-10-20",25.8233,26.2686,25.0423,26.2428,44732100],["2008-10-21",25.7652,26.6365,25.5586,25.649,41780700],["2008-10-22",25.2682,25.8491,23.2416,23.9903,60825200],["2008-10-23",24.1129,25.01,23.1189,24.4291,63917000],["2008-10-24",22.6671,24.3517,22.2734,22.8672,61968800],["2008-10-27",22.6542,23.1706,21.5118,21.9443,62712700],["2008-10-28",22.5574,24.3452,20.9891,24.2678,73082500],["2008-10-29",23.9515,24.7712,22.9189,23.0479,61823300],["2008-10-30",23.8095,24.526,23.2545,24.2807,47372000],["2008-10-31",24.0677,26.6236,24.0612,26.6236,86948900],["2008-11-03",26.6236,26.6236,25.9459,26.2879,45059900],["2008-11-04",26.6236,27.3787,26.3848,27.2173,48917100],["2008-11-05",26.9334,27.4303,24.9261,25.3134,53524900],["2008-11-06",25.1455,25.6619,24.4356,24.6937,56467100],["2008-11-07",24.6744,24.8616,23.5385,24.3646,50210800],["2008-11-10",24.7067,24.8358,23.0092,23.4997,41558500],["2008-11-11",23.1189,24.171,22.764,23.461,61577400],["2008-11-12",22.8608,23.4287,22.1444,22.3122,56726100],["2008-11-13",22.3638,24.2032,21.6216,24.0032,74523600],["2008-11-14",23.4481,23.8224,22.0475,22.2476,55941000],["2008-11-17",21.8281,22.5058,20.9761,21.1504,57560400],["2008-11-18",21.1439,21.3634,19.5949,20.7438,67807700],["2008-11-19",20.4534,20.6663,18.2525,18.3751,90226200],["2008-11-20",17.904,18.53,14.4058,15.0899,160729900],["2008-11-21",15.3223,15.7612,12.7083,14.6639,194075000],["2008-11-24",15.4384,18.2912,14.5219,17.8007,137382200],["2008-11-25",19.1238,19.8208,18.3945,19.2142,105430800],["2008-11-26",18.5623,19.8467,18.1815,19.7628,55644900],["2008-11-28",19.5949,20.6083,19.4465,20.434,22787500],["2008-12-01",19.795,19.8144,16.7938,16.8584,70984500],["2008-12-02",17.1294,18.6526,15.8838,18.4138,81316000],["2008-12-03",17.7103,19.8402,17.4522,19.5239,64914200],["2008-12-04",19.2593,21.2343,19.2012,20.0597,80719600],["2008-12-05",19.6272,21.9443,19.1883,21.5248,73599200],["2008-12-08",21.9249,24.3323,21.6861,23.5514,84589300],["2008-12-09",23.0221,23.0415,21.7248,21.9185,65827700],["2008-12-10",22.2024,22.5639,21.3505,21.6345,47919600],["2008-12-11",21.0407,21.144,19.1948,19.3239,70746400],["2008-12-12",18.3557,20.15,18.0782,19.9693,59939000],["2008-12-15",18.9366,19.2206,18.1815,18.4784,51629100],["2008-12-16",18.7236,21.1375,18.6139,20.8793,75822100],["2008-12-17",20.3307,21.2278,20.0403,20.5631,46719900],["2008-12-18",20.7567,21.0342,19.44,19.4981,57491500],["2008-12-19",19.4336,20.1694,19.2206,19.5691,55696800],["2008-12-22",19.7757,20.1306,19.0463,19.2464,36378400],["2008-12-23",19.511,19.6208,18.7882,18.7882,26931700],["2008-12-24",18.4913,19.2851,18.4913,19.2658,12339700],["2008-12-26",19.3949,19.5304,18.8785,19.2335,12630500],["2008-12-29",19.3561,19.3755,18.5881,19.2206,22318000],["2008-12-30",19.2916,20.0403,19.2851,20.0145,29842400],["2008-12-31",19.8144,20.6147,19.6466,20.3501,25891700],["2009-01-02",20.3762,20.6702,19.9058,20.4807,32494900],["2009-01-05",20.0757,20.1018,18.9978,19.1088,44069400],["2009-01-06",19.4616,19.8732,19.2787,19.5204,44216300],["2009-01-07",19.0435,19.2068,18.2922,18.351,42156500],["2009-01-08",18.2269,18.2595,17.5475,17.7826,52075800],["2009-01-09",17.9982,17.9982,16.8615,16.966,42597500],["2009-01-12",16.9334,17.0836,16.0057,16.2735,59360000],["2009-01-13",16.4695,17.3711,15.8554,17.2143,73422800],["2009-01-14",16.7178,17.1686,16.1755,16.9268,73907300],["2009-01-15",17.3384,17.6716,15.5223,15.9012,136759300],["2009-01-16",16.2213,16.3323,13.4121,14.9082,156843400],["2009-01-20",13.7192,13.8956,11.5633,11.8181,142090400],["2009-01-21",12.602,14.9212,12.3342,14.784,136421400],["2009-01-22",14.6076,15.568,13.8564,15.0911,110240800],["2009-01-23",14.3202,16.058,14.2483,15.862,74369200],["2009-01-26",16.3323,16.8223,15.5092,16.0057,74278400],["2009-01-27",16.4107,16.4434,15.7182,16.3715,50766500],["2009-01-28",17.7631,18.142,17.2078,18.0701,91373900],["2009-01-29",17.4691,17.7565,16.4957,16.6132,58624200],["2009-01-30",16.8615,17.6259,16.071,16.6655,74937200],["2009-02-02",16.3323,16.7766,15.9077,16.463,51532900],["2009-02-03",16.3519,16.6263,15.483,15.7117,66166300],["2009-02-04",15.8424,16.659,15.5092,15.7052,55330300],["2009-02-05",15.5092,16.5414,14.6926,16.0318,79815500],["2009-02-06",16.6655,18.1615,16.5283,18.0505,76845200],["2009-02-09",17.4103,18.2726,17.1816,17.8218,54360000],["2009-02-10",17.5475,18.0374,15.875,16.0841,91948700],["2009-02-11",16.4957,17.3907,16.4238,17.0444,64712000],["2009-02-12",16.561,17.1294,15.7901,17.1098,80536400],["2009-02-13",16.4957,16.9138,16.1102,16.1298,58580600],["2009-02-17",14.8951,15.1564,14.1438,14.1438,91424800],["2009-02-18",14.49,14.5684,13.7192,14.0523,82868300],["2009-02-19",14.4182,14.5684,13.4186,13.4578,66502700],["2009-02-20",12.8764,13.7192,12.2492,13.0005,135941600],["2009-02-23",13.6538,14.085,12.7262,12.7458,101615400],["2009-02-24",13.1508,13.7845,12.3864,13.7322,186379900],["2009-02-25",13.6081,15.1695,13.1443,14.1961,135790100],["2009-02-26",15.2348,15.7966,14.8951,15.0584,125043400],["2009-02-27",14.1307,15.4177,14.0785,14.9277,109872500],["2009-03-02",14.1765,14.6534,13.7649,13.8237,94984900],["2009-03-03",14.1634,14.3071,13.4578,13.7257,85590100],["2009-03-04",14.2026,14.2026,12.2819,12.6086,145009700],["2009-03-05",12.0859,12.4126,10.4788,10.8447,153808900],["2009-03-06",11.2301,11.5437,9.7733,10.407,155154800],["2009-03-09",10.0411,11.2954,9.8125,10.3874,132882900],["2009-03-10",11.3346,12.7392,11.1909,12.7392,149090800],["2009-03-11",13.2945,13.6604,12.491,13.3272,155421000],["2009-03-12",13.1639,15.2413,13.0659,15.1564,151894700],["2009-03-13",15.4112,15.8946,14.967,15.5157,120464600],["2009-03-16",15.8816,16.5087,14.9996,15.0845,125001900],["2009-03-17",15.2217,16.4761,14.5488,16.4238,99884700],["2009-03-18",16.2147,17.8545,15.7966,17.7108,142105800],["2009-03-19",17.8022,17.9068,16.0645,16.2997,124920200],["2009-03-20",16.1102,16.1886,15.1237,15.1237,108922700],["2009-03-23",16.5283,19.0566,16.4173,18.854,146776000],["2009-03-24",18.3249,19.1415,17.1163,17.2469,133143000],["2009-03-25",17.763,18.7561,16.9399,18.6581,149452500],["2009-03-26",18.9782,19.3375,18.0636,19.0108,133663400],["2009-03-27",18.4686,19.0762,17.8218,17.9002,108610200],["2009-03-30",16.77,17.2273,16.1886,16.2343,104860500],["2009-03-31",16.8092,17.7042,16.2343,17.3645,84307400],["2009-04-01",16.5218,18.4751,16.5218,18.3837,106016900],["2009-04-02",19.3588,19.4177,17.9386,18.4295,131840800],["2009-04-03",18.3117,19.1625,17.9975,19.1625,80949500],["2009-04-06",18.5015,18.9138,18.1153,18.4557,72188000],["2009-04-07",17.8536,18.3575,17.6769,17.8339,73652600],["2009-04-08",17.9648,18.2135,17.3496,17.9517,66538300],["2009-04-09",19.9216,21.656,19.7646,21.4334,147913000],["2009-04-13",20.9491,22.3497,20.8183,22.0552,110196200],["2009-04-14",21.6232,21.7607,20.0591,20.0918,109541400],["2009-04-15",20.0395,21.5774,19.8104,21.3091,108069400],["2009-04-16",22.2581,22.2581,21.1782,21.7541,132956000],["2009-04-17",21.8261,22.2384,21.2895,21.7672,104962100],["2009-04-20",20.7986,21.2175,19.3981,19.4308,109372200],["2009-04-21",19.025,21.5382,18.8941,21.2895,115629300],["2009-04-22",20.707,22.3431,20.4976,20.8772,124080300],["2009-04-23",21.0931,22.0879,20.7201,21.7345,89366500],["2009-04-24",22.029,22.5787,21.1062,21.8458,117098100],["2009-04-27",21.2895,22.101,21.2044,21.4531,67832500],["2009-04-28",21.1717,22.0683,21.1258,21.4596,65809900],["2009-04-29",21.885,22.618,21.7607,22.5656,84731300],["2009-04-30",22.9125,23.0434,21.4334,21.5971,94556900],["2009-05-01",21.4989,22.101,20.9819,21.2633,68254100],["2009-05-04",21.6363,23.5473,21.5316,23.423,100918400],["2009-05-05",23.2005,23.5277,22.5526,22.7882,63488200],["2009-05-06",23.4426,24.4439,23.2725,24.3589,102644800],["2009-05-07",25.1966,25.3406,22.7293,23.063,113228400],["2009-05-08",24.084,25.4845,23.6913,25.4845,110026400],["2009-05-11",24.4439,24.9871,23.4492,23.4492,86808000],["2009-05-12",23.7175,23.7306,22.2908,23.1416,94148900],["2009-05-13",22.7096,23.0827,22.0421,22.2842,82160700],["2009-05-14",22.33,23.3117,22.1337,23.2594,68764300],["2009-05-15",23.2005,23.351,22.5133,22.8471,68301000],["2009-05-18",23.3706,24.4439,23.0369,24.385,71730900],["2009-05-19",24.4112,24.6599,23.4099,23.4361,59860600],["2009-05-20",23.9596,24.0578,22.4217,22.6115,77073900],["2009-05-21",22.3759,23.1416,22.0355,22.8405,65068100],["2009-05-22",23.0761,23.1023,22.5198,22.5198,39227200],["2009-05-26",22.3301,23.9269,22.3301,23.9138,65462400],["2009-05-27",23.8877,24.0316,22.6835,22.6835,76374100],["2009-05-28",22.9976,23.9989,22.6442,23.9858,66107300],["2009-05-29",23.7895,24.2607,23.351,24.1494,61932300],["2009-06-01",24.4767,24.6926,23.4099,23.6324,90184500],["2009-06-02",22.9518,23.2463,22.546,22.5787,159381700],["2009-06-03",22.5133,22.8863,22.0225,22.2384,72136300],["2009-06-04",22.5133,23.1939,22.402,23.135,70954200],["2009-06-05",23.3772,23.4034,22.5787,22.6115,61583800],["2009-06-08",22.6115,23.3837,22.6115,23.1612,61615100],["2009-06-09",23.3772,23.4164,22.9649,23.0761,58992300],["2009-06-10",23.279,23.3444,22.4937,22.8012,60176100],["2009-06-11",22.9518,23.4754,22.6049,22.8667,66560900],["2009-06-12",22.8143,23.1939,22.7751,22.991,41157300],["2009-06-15",22.8274,22.9321,22.2057,22.2515,55388500],["2009-06-16",22.4282,22.5067,21.8457,21.9243,56344000],["2009-06-17",21.8785,21.9374,21.0604,21.4203,65456600],["2009-06-18",21.4989,22.4544,21.4923,22.3628,63861500],["2009-06-19",22.6769,22.9845,22.1141,22.906,77009100],["2009-06-22",22.7031,22.906,21.5054,21.512,70388300],["2009-06-23",21.669,22.3104,21.5512,21.9701,59046500],["2009-06-24",22.1075,22.2057,21.6429,21.8981,50429500],["2009-06-25",21.9112,22.3693,21.4727,22.3431,57205700],["2009-06-26",22.173,22.7358,21.9112,22.546,46722500],["2009-06-29",22.6115,22.7096,22.2777,22.6442,34914800],["2009-06-30",22.6442,22.7685,22.1664,22.3235,39470600],["2009-07-01",22.4611,22.6578,22.0548,22.1334,36463700],["2009-07-02",21.8647,22.1334,21.1503,21.1503,38352200],["2009-07-06",20.993,21.3666,20.7046,21.3666,60664000],["2009-07-07",21.3863,21.8909,21.0585,21.5042,56704900],["2009-07-08",21.5829,21.9499,20.8357,21.4387,71784600],["2009-07-09",21.5567,22.1203,21.5436,22.0351,41655600],["2009-07-10",21.8319,22.0679,21.111,21.1962,51037400],["2009-07-13",21.5436,22.7495,21.2552,22.7495,70454200],["2009-07-14",22.6315,22.9986,22.3235,22.743,52924000],["2009-07-15",23.0117,24.0997,22.9461,23.7654,84050100],["2009-07-16",23.2673,23.8637,23.0838,23.6802,71465100],["2009-07-17",23.8703,24.3815,23.713,24.1783,61742300],["2009-07-20",24.2635,24.5388,23.9817,24.2373,43554400],["2009-07-21",24.3815,24.4536,23.9883,24.2111,43509400],["2009-07-22",23.8572,24.4667,23.7326,24.139,40137700],["2009-07-23",24.2177,25.2139,23.9686,25.0042,56528800],["2009-07-24",24.9386,25.0697,24.5126,24.8534,35328600],["2009-07-27",24.8862,25.8693,24.624,24.991,30479300],["2009-07-28",24.7354,25.0369,24.6764,24.9583,29035900],["2009-07-29",24.7682,25.0632,24.5388,24.7551,29931400],["2009-07-30",24.991,25.7448,24.8403,25.2139,38531000],["2009-07-31",25.1549,25.3319,24.86,25.3319,39085700],["2009-08-03",25.6399,26.0528,25.5547,25.9545,42957800],["2009-08-04",25.7382,26.5444,25.6727,26.3543,43363800],["2009-08-05",26.4395,27.6586,26.3871,27.3833,63334100],["2009-08-06",27.711,27.829,26.3609,26.7082,54175600],["2009-08-07",27.0556,28.2681,26.9901,27.7635,65696000],["2009-08-10",27.5472,28.3271,27.5341,27.9797,43700600],["2009-08-11",27.711,27.8618,26.8328,27.0294,50698800],["2009-08-12",26.9966,27.8225,26.8918,27.6651,43077100],["2009-08-13",28.006,28.1829,27.403,28.1174,40385300],["2009-08-14",27.9404,28.0846,27.3964,27.8224,38413900],["2009-08-17",27.0097,27.2522,26.682,26.6951,39162800],["2009-08-18",26.9376,27.4489,26.9114,27.3309,29053600],["2009-08-19",26.9704,27.462,26.8721,27.1408,29394100],["2009-08-20",27.2195,27.9404,27.1867,27.8028,29634300],["2009-08-21",28.0912,28.7138,27.8749,28.6155,42863600],["2009-08-24",28.7466,28.9956,28.1502,28.1895,40385200],["2009-08-25",28.4385,28.9301,28.3795,28.5631,34835700],["2009-08-26",28.4385,28.6942,28.1305,28.3796,31908400],["2009-08-27",28.2157,28.5958,27.8814,28.4779,28975700],["2009-08-28",28.7138,28.7466,27.8618,28.1305,27263600],["2009-08-31",27.8159,28.5762,27.5668,28.4844,32251100],["2009-09-01",28.2354,28.7204,27.2391,27.3112,51475400],["2009-09-02",27.2064,27.5996,26.7082,26.7803,35898500],["2009-09-03",27.0228,27.6914,26.9442,27.5996,35019600],["2009-09-04",27.7438,27.8487,27.3899,27.7504,21880200],["2009-09-08",28.0453,28.2091,27.4292,27.8814,28089300],["2009-09-09",27.9208,28.2288,27.7831,28.0912,29031600],["2009-09-10",28.006,28.2812,27.6586,28.196,25112100],["2009-09-11",28.2681,28.4385,27.8421,27.8552,27289900],["2009-09-14",27.5799,28.74,27.5341,28.6745,28945000],["2009-09-15",28.5827,28.9694,27.888,28.3075,49985400],["2009-09-16",28.4123,29.284,28.3206,29.2644,38721900],["2009-09-17",29.0284,29.5659,28.9694,29.4675,35705700],["2009-09-18",29.6511,29.7166,29.2971,29.461,39492000],["2009-09-21",29.1923,29.3627,28.9825,29.1988,24070000],["2009-09-22",29.3692,30.4703,29.1529,30.4572,41148100],["2009-09-23",30.4113,30.4769,29.4807,29.5331,34427200],["2009-09-24",29.6314,30.0181,29.0087,29.0808,42231400],["2009-09-25",28.9367,29.0219,28.4058,28.6089,31056100],["2009-09-28",28.8187,29.3823,28.6352,29.3692,25826100],["2009-09-29",29.4217,29.6248,29.1202,29.4151,23930600],["2009-09-30",29.3627,29.4217,28.4648,28.7204,40904000],["2009-10-01",28.4451,28.55,27.108,27.1146,50562700],["2009-10-02",26.7865,27.8233,26.5962,27.469,43061100],["2009-10-05",27.8758,28.8273,27.7905,28.742,34430200],["2009-10-06",29.1095,29.5294,28.9192,29.4704,41695700],["2009-10-07",29.267,30.0675,29.1751,29.9888,36148700],["2009-10-08",30.2119,30.4744,29.5623,29.7263,36627700],["2009-10-09",29.8313,30.1463,29.5819,30.0872,26034200],["2009-10-12",30.4285,30.4613,29.7591,30.2382,24220600],["2009-10-13",29.956,30.2053,29.221,29.9625,45701900],["2009-10-14",30.9665,31.1503,30.5991,30.9469,70368700],["2009-10-15",30.4219,31.0519,30.4219,30.9469,36096800],["2009-10-16",30.645,30.7631,30.1857,30.225,37459000],["2009-10-19",30.4613,30.4678,29.8247,30.1725,30415400],["2009-10-20",30.061,30.5728,30.0347,30.2053,30614800],["2009-10-21",30.1988,30.4613,29.2998,29.2998,32991600],["2009-10-22",29.477,30.1004,29.4179,29.9954,32388900],["2009-10-23",29.9888,30.3169,29.5032,29.6804,27638200],["2009-10-26",29.6082,29.6673,28.5779,28.7551,42085500],["2009-10-27",28.8667,29.3063,28.6567,28.8076,38075200],["2009-10-28",28.6961,28.7486,27.8889,28.007,45679500],["2009-10-29",28.3614,29.1357,28.0595,29.1029,35898600],["2009-10-30",28.8404,28.8536,27.3836,27.4099,58853300],["2009-11-02",27.6789,28.1186,27.2458,27.9414,44598100],["2009-11-03",27.6199,28.1908,27.5477,28.0202,29387800],["2009-11-04",28.3548,28.6698,27.6396,27.6986,42548800],["2009-11-05",27.9545,28.8273,27.8233,28.7879,32893300],["2009-11-06",28.3089,28.6698,28.158,28.532,27140000],["2009-11-09",28.8273,29.1292,28.4139,29.1029,38845500],["2009-11-10",28.9651,29.0832,28.5779,28.9848,30980200],["2009-11-11",29.0963,29.5229,28.7289,29.0832,32669300],["2009-11-12",28.9257,29.2998,28.217,28.4139,34649600],["2009-11-13",28.322,28.4073,27.797,28.1514,36650700],["2009-11-16",28.3811,28.6173,28.0595,28.2433,43516700],["2009-11-17",28.1645,28.3417,27.9152,28.322,25859700],["2009-11-18",28.3089,28.5451,28.1777,28.4664,20422300],["2009-11-19",28.2827,28.3352,27.7314,27.9217,26878000],["2009-11-20",27.8692,28.0464,27.6592,27.8627,25328200],["2009-11-23",28.1842,28.637,28.0202,28.4008,29810700],["2009-11-24",28.3876,28.4008,27.7183,27.8758,31881800],["2009-11-25",28.0005,28.0005,27.5214,27.6658,26123800],["2009-11-27",26.8915,27.4952,26.7406,27.1212,26230100],["2009-11-30",27.2721,27.9874,27.2262,27.8824,38240600],["2009-12-01",27.9611,28.0267,27.3115,27.7052,39211100],["2009-12-02",27.6592,27.6592,27.213,27.5149,32519700],["2009-12-03",27.7577,28.2761,27.108,27.1671,53314400],["2009-12-04",27.7249,27.8955,27.049,27.3902,61485000],["2009-12-07",27.318,27.5346,26.944,27.0687,32949600],["2009-12-08",26.9112,27.1671,26.6618,27.0424,41878900],["2009-12-09",27.0687,27.2393,26.6421,27.0293,42492800],["2009-12-10",27.1408,27.2721,26.6815,27.0818,36380900],["2009-12-11",26.8981,27.0687,26.7406,26.8784,46616100],["2009-12-14",26.9112,27.5149,26.7078,27.4099,35340800],["2009-12-15",27.2327,27.364,26.6553,26.8127,40244400],["2009-12-16",27.0162,27.364,26.8259,27.1409,43562800],["2009-12-17",26.944,26.9834,26.3731,26.4256,44272800],["2009-12-18",26.5962,27.0293,26.2747,26.8718,48126800],["2009-12-21",27.2655,27.7183,27.2327,27.4952,35991900],["2009-12-22",27.5608,27.6264,27.3574,27.5214,24754800],["2009-12-23",27.4558,27.5215,27.1999,27.2721,24503600],["2009-12-24",27.3508,27.4886,27.2393,27.4886,7956500],["2009-12-28",27.4624,27.6461,27.2721,27.3771,13039900],["2009-12-29",27.3836,27.4296,27.2065,27.2261,15593000],["2009-12-30",27.0818,27.3115,27.0555,27.2524,15501800],["2009-12-31",27.3115,27.6461,27.1999,27.3443,20143100],["2010-01-04",27.456,28.2444,27.3771,28.1524,35460500],["2010-01-05",28.113,28.8028,28.1064,28.6977,41208300],["2010-01-06",28.5466,28.9671,28.4546,28.8554,27729000],["2010-01-07",28.77,29.6438,28.6517,29.427,44864700],["2010-01-08",29.151,29.3678,28.9605,29.3547,33110100],["2010-01-11",29.6438,29.6897,29.1116,29.2561,31878700],["2010-01-12",28.9014,29.0065,28.2115,28.5729,47109600],["2010-01-13",28.6123,29.2561,28.1655,29.0722,39622000],["2010-01-14",29.0393,29.427,28.9736,29.3613,37938300],["2010-01-15",29.105,29.1904,28.4743,28.6977,69738500],["2010-01-19",28.5137,28.7437,28.1852,28.4349,41731500],["2010-01-20",28.2575,28.6977,28.0604,28.5137,39934400],["2010-01-21",28.2772,28.3495,26.4902,26.6347,137547700],["2010-01-22",26.707,27.0683,25.5047,25.7281,106634900],["2010-01-25",26.1223,26.2077,25.5178,25.7609,56572200],["2010-01-26",25.623,26.1748,25.1499,25.255,52975300],["2010-01-27",25.1959,25.9449,25.0119,25.8397,66314300],["2010-01-28",26.0697,26.3062,25.439,25.9383,65047400],["2010-01-29",26.05,26.1814,25.4915,25.5835,53649000],["2010-02-01",25.6886,26.2339,25.5901,26.0368,37408200],["2010-02-02",26.1485,26.7267,26.0828,26.6413,45968500],["2010-02-03",26.661,27.0026,26.3916,26.4705,37373300],["2010-02-04",26.142,26.2274,25.1959,25.1959,57211800],["2010-02-05",25.3864,25.5441,24.3287,25.163,75224100],["2010-02-08",25.1565,25.1565,24.5192,24.7688,58321000],["2010-02-09",25.0908,25.4258,24.8608,25.2222,45173500],["2010-02-10",25.3864,25.9514,25.3076,25.5375,39331800],["2010-02-11",25.5178,25.866,25.2024,25.6361,33830600],["2010-02-12",25.4061,25.7412,25.2025,25.5901,38051100],["2010-02-16",25.8398,26.3719,25.4587,26.3259,46425300],["2010-02-17",26.4507,26.5756,26.1223,26.3062,34644100],["2010-02-18",26.2405,26.615,26.1288,26.5493,31809500],["2010-02-19",26.3522,26.7398,26.2142,26.2996,40290200],["2010-02-22",26.5427,27.134,26.4442,26.8384,43898900],["2010-02-23",26.8712,27.1012,26.1223,26.2011,52233100],["2010-02-24",26.3128,26.9172,26.2799,26.8384,44645000],["2010-02-25",26.385,26.7333,26.0828,26.7004,46718100],["2010-02-26",26.7333,27.7976,26.6741,27.5742,67699100],["2010-03-01",27.6136,27.7122,27.2063,27.4822,34606800],["2010-03-02",27.5808,27.8567,27.1735,27.3443,33891600],["2010-03-03",27.364,27.6333,27.1603,27.2851,27562500],["2010-03-04",27.5348,27.6465,27.3705,27.5414,25450700],["2010-03-05",27.8042,28.1655,27.7188,28.1261,34790800],["2010-03-08",28.1524,28.2706,27.9027,27.9816,28524900],["2010-03-09",27.8501,28.1327,27.6268,27.8699,37107100],["2010-03-10",28.1655,28.5729,28.1261,28.2049,40903700],["2010-03-11",28.1918,28.3823,28.1195,28.3692,30119600],["2010-03-12",28.4743,28.6057,28.1524,28.3495,31367300],["2010-03-15",28.1984,28.3889,27.9881,28.2969,29142000],["2010-03-16",28.4809,28.5006,28.0473,28.4086,28553800],["2010-03-17",28.4546,28.9802,28.4283,28.77,32918800],["2010-03-18",28.7437,28.77,28.3495,28.6714,26012000],["2010-03-19",28.5466,28.8357,28.3363,28.5466,37014400],["2010-03-22",28.2969,28.77,28.2772,28.7371,23257200],["2010-03-23",28.8094,29.3941,28.7634,29.289,33735700],["2010-03-24",29.197,29.5452,29.0393,29.5255,35849200],["2010-03-25",29.5518,30.2548,29.4927,29.5255,45019400],["2010-03-26",29.5912,30.1497,29.427,29.5781,39727000],["2010-03-29",29.7292,29.8146,29.2101,29.4729,30628400],["2010-03-30",29.4992,29.5978,29.1445,29.289,30296300],["2010-03-31",29.1116,29.5649,29.0722,29.4007,39043000],["2010-04-01",29.6177,29.8019,29.5914,29.7164,23894600],["2010-04-05",29.7822,29.8611,29.4599,29.8216,21342400],["2010-04-06",29.7493,30.2163,29.6967,30.1505,28192100],["2010-04-07",30.1439,30.2886,29.6112,29.8085,28890100],["2010-04-08",29.7032,30.236,29.473,30.0979,28869900],["2010-04-09",30.1768,30.4004,29.894,30.2426,22881200],["2010-04-12",30.2754,30.5649,30.1899,30.3478,24645900],["2010-04-13",30.282,30.5057,30.1571,30.1702,27988900],["2010-04-14",31.1766,31.5252,30.7688,31.3936,72533100],["2010-04-15",31.341,31.7027,31.2358,31.4462,45412100],["2010-04-16",31.3541,31.4068,29.6901,29.9598,121203900],["2010-04-19",29.7493,30.0584,29.3283,29.8545,72136600],["2010-04-20",30.1044,30.3544,29.9663,30.1768,39310700],["2010-04-21",30.282,30.5122,29.598,29.8282,46320600],["2010-04-22",29.5388,29.6769,28.96,29.427,63176900],["2010-04-23",29.4204,29.644,29.1047,29.5585,32483800],["2010-04-26",29.4533,29.473,28.7627,28.8679,42889300],["2010-04-27",28.5982,29.1836,27.8221,27.8945,66296100],["2010-04-28",28.1773,28.7495,28.1378,28.5851,48578900],["2010-04-29",28.8679,29.1573,28.6772,28.9403,36520300],["2010-04-30",28.9534,28.9731,27.7761,28.0063,54121100],["2010-05-03",28.2628,28.7627,28.2102,28.6311,31230900],["2010-05-04",28.2628,28.5193,27.7892,27.9339,48982200],["2010-05-05",27.6971,28.5259,27.3748,28.0392,43062100],["2010-05-06",28.0392,28.1378,25.8423,26.8421,78226200],["2010-05-07",26.9868,27.5196,26.1646,26.8092,72976300],["2010-05-10",27.8353,28.4798,27.2433,27.5919,66578300],["2010-05-11",27.2696,27.9865,27.0657,27.3288,50771200],["2010-05-12",27.4538,27.4867,26.8421,27.4209,47700000],["2010-05-13",27.2565,27.3617,26.8224,26.8421,35320800],["2010-05-14",26.3751,26.3751,25.7897,26.237,60719400],["2010-05-17",26.2633,26.3356,25.5003,26.2041,56506200],["2010-05-18",26.7171,26.7171,25.3556,25.6647,61735000],["2010-05-19",25.349,26.0857,25.3359,25.9015,64600500],["2010-05-20",25.3556,25.816,24.54,24.8821,76564100],["2010-05-21",24.3493,26.4146,24.3493,26.3422,89588800],["2010-05-24",26.4146,26.4738,25.3227,25.4017,49141600],["2010-05-25",24.7768,25.6582,24.5663,25.6121,66813700],["2010-05-26",25.7766,25.9805,25.303,25.5069,50719600],["2010-05-27",26.0331,26.6316,25.9147,26.5856,44843000],["2010-05-28",26.5264,26.5395,25.8884,26.0331,41252400],["2010-06-01",25.8621,26.283,25.3227,25.349,37848600],["2010-06-02",25.7634,26.0594,25.4345,26.0133,39618500],["2010-06-03",26.2172,26.2699,25.4016,25.7174,30950400],["2010-06-04",25.3162,25.4543,24.665,24.7439,52868900],["2010-06-07",24.8557,25.0794,24.1125,24.152,44528300],["2010-06-08",24.244,24.8623,24.0401,24.8492,51017900],["2010-06-09",25.0925,25.0991,24.3427,24.4151,42586000],["2010-06-10",24.7834,25.2372,24.6058,25.1846,44302600],["2010-06-11",24.8557,25.1057,24.6782,25.0531,31147600],["2010-06-14",24.9741,25.1714,24.4874,24.5532,48662200],["2010-06-15",24.6979,25.178,24.5071,25.1583,45355600],["2010-06-16",25.007,25.5727,24.9873,25.3359,37217100],["2010-06-17",25.3885,25.5858,24.9412,25.2833,34755100],["2010-06-18",25.3885,25.8292,25.2438,25.77,37270800],["2010-06-21",26.0134,26.1646,25.428,25.5661,33665100],["2010-06-22",25.6056,26.0331,25.1386,25.2109,42245700],["2010-06-23",25.1846,25.7239,25.007,25.5792,45046000],["2010-06-24",25.3556,25.4543,24.6124,25.0136,73843400],["2010-06-25",25.5069,26.0462,25.178,25.941,70734200],["2010-06-28",26.0133,26.0725,25.303,25.349,39962900],["2010-06-29",24.9347,24.9347,24.2572,24.3756,56694200],["2010-06-30",24.3493,24.6584,24.0138,24.0796,35332500],["2010-07-01",24.0664,24.1652,23.1575,23.7635,56642900],["2010-07-02",23.9149,24.1652,23.2761,23.5988,36796000],["2010-07-06",24.1652,24.2904,23.6186,23.9281,35953600],["2010-07-07",24.1323,25.1861,23.9808,25.1268,44602900],["2010-07-08",25.5418,25.5681,24.4682,25.1334,41498200],["2010-07-09",24.8634,25.6142,24.8173,25.5879,30422300],["2010-07-12",25.5945,25.9106,25.4232,25.8118,24998900],["2010-07-13",26.2202,26.7998,26.1741,26.6614,48564800],["2010-07-14",26.4441,26.5956,26.2399,26.5758,37320600],["2010-07-15",26.8195,26.8986,25.8909,26.6483,81876200],["2010-07-16",26.5297,26.5758,25.5945,25.6867,58507400],["2010-07-19",25.7064,25.9238,25.1071,25.713,35404900],["2010-07-20",25.2388,26.1082,25.2125,26.1016,43538200],["2010-07-21",26.51,26.51,25.252,25.3047,41115600],["2010-07-22",25.6603,26.0819,25.5089,25.9172,35494400],["2010-07-23",25.7986,26.319,25.6669,26.2333,28241000],["2010-07-26",26.2136,26.5824,26.016,26.5627,27209400],["2010-07-27",26.8327,27.162,26.7471,26.7998,44872200],["2010-07-28",26.6351,26.9381,26.4441,26.5561,23945400],["2010-07-29",26.8129,26.892,26.286,26.4836,28994300],["2010-07-30",26.1609,26.7998,26.1609,26.5297,26406500],["2010-08-02",26.9908,27.465,26.8261,27.4255,35566700],["2010-08-03",27.3333,27.4321,26.9183,27.0566,29967900],["2010-08-04",27.1488,27.2674,26.9117,27.1949,23078100],["2010-08-05",26.9842,27.2872,26.9644,27.1818,19830500],["2010-08-06",26.8327,26.971,26.3255,26.6351,34906600],["2010-08-09",26.7076,26.7142,26.1214,26.2268,37790900],["2010-08-10",26.128,26.1675,25.7921,25.7986,34166500],["2010-08-11",25.4562,25.5418,24.8634,24.8766,46201600],["2010-08-12",24.6065,25.0215,24.5143,24.9029,35387300],["2010-08-13",24.8963,25.0544,24.6987,24.6987,24564100],["2010-08-16",24.5802,24.9095,24.5538,24.8239,28334100],["2010-08-17",25.0083,25.0741,24.6329,24.6856,33883800],["2010-08-18",24.6263,25.1532,24.6263,24.9556,27041700],["2010-08-19",24.8041,25.0083,24.3694,24.4155,35384700],["2010-08-20",24.4419,24.6065,24.2443,24.4616,30862000],["2010-08-23",24.5077,24.6394,24.264,24.2904,29282800],["2010-08-24",24.0994,24.1718,23.6581,23.8491,48709200],["2010-08-25",23.6778,24.0006,23.4934,23.8623,36058000],["2010-08-26",23.9479,24.1191,23.4605,23.4671,31873200],["2010-08-27",23.6252,24.1652,23.4144,24.106,38448800],["2010-08-30",23.9742,24.106,23.5988,23.612,27306500],["2010-08-31",23.6713,24.1323,23.5329,23.9479,34784400],["2010-09-01",24.1982,24.8963,24.1455,24.8568,36770500],["2010-09-02",24.9227,25.1598,24.6921,25.1334,31282900],["2010-09-03",25.3376,25.7986,25.3376,25.7986,34135600],["2010-09-07",25.5089,25.5813,25.173,25.2125,31885500],["2010-09-08",25.252,25.9699,25.252,25.7657,30781000],["2010-09-09",26.2992,26.5561,25.7657,26.4112,33438800],["2010-09-10",26.2926,26.51,26.128,26.1872,21928600],["2010-09-13",26.7668,27.3135,26.7668,27.083,41643200],["2010-09-14",26.9842,27.1554,26.6483,26.8195,42754100],["2010-09-15",26.6812,27.0961,26.5692,26.9908,25399500],["2010-09-16",26.8195,27.0698,26.7076,26.9974,25207500],["2010-09-17",27.0237,27.0566,26.3387,26.3848,45938300],["2010-09-20",26.5034,27.2081,26.3651,27.1291,33337500],["2010-09-21",27.2081,27.3333,26.6549,26.7339,33548900],["2010-09-22",26.6285,26.8986,26.1806,26.3058,34546000],["2010-09-23",26.1016,26.1477,25.6801,25.7525,33471100],["2010-09-24",26.0226,26.2136,25.8843,26.1807,28855100],["2010-09-27",26.0423,26.128,25.6933,25.7394,25684900],["2010-09-28",25.9238,25.9501,25.4298,25.6537,31442600],["2010-09-29",25.5484,25.6076,25.0676,25.2981,40207000],["2010-09-30",25.3508,25.6537,25.0017,25.0676,54885200],["2010-10-01",25.252,25.746,25.219,25.5615,38973800],["2010-10-04",25.7066,26.0759,25.5286,25.6868,38886100],["2010-10-05",25.9572,26.2606,25.766,26.1419,42379500],["2010-10-06",26.0891,26.4255,25.9968,26.3133,31559900],["2010-10-07",26.4518,26.5903,25.8517,26.0627,26923900],["2010-10-08",26.1617,26.2342,25.8055,25.9242,28178500],["2010-10-11",26.0627,26.3199,25.9836,26.2012,24601000],["2010-10-12",26.0298,26.7024,26.0298,26.6431,38798100],["2010-10-13",26.8145,26.8541,26.1023,26.2738,69607700],["2010-10-14",25.8847,25.9704,25.1263,25.5352,76504900],["2010-10-15",25.6341,25.6802,24.0975,24.4998,142280400],["2010-10-18",24.4998,25.2318,24.4074,25.1922,55058700],["2010-10-19",24.9944,25.489,24.7306,24.8559,70595100],["2010-10-20",25.0603,25.2582,24.7042,25.1263,43497200],["2010-10-21",25.1856,25.3241,23.8799,24.8625,38250300],["2010-10-22",24.7306,24.9218,24.6119,24.8625,24876900],["2010-10-25",25.0405,25.1065,24.4008,24.447,37893500],["2010-10-26",24.3877,24.5723,24.2558,24.5328,39188100],["2010-10-27",24.4404,24.8163,24.4008,24.757,30777500],["2010-10-28",24.8625,25.0339,24.6185,24.7372,30614600],["2010-10-29",24.6976,24.8889,24.6119,24.8163,19803300],["2010-11-01",24.8031,25.0603,24.4668,24.6778,36941900],["2010-11-02",24.7504,24.7768,24.2887,24.3745,39913100],["2010-11-03",24.3877,24.9482,24.3745,24.8757,35299600],["2010-11-04",25.1527,26.2804,24.968,26.2474,77569400],["2010-11-05",26.3068,27.263,26.2342,26.9992,75684800],["2010-11-08",26.9464,27.1707,26.5178,26.7156,32967000],["2010-11-09",26.6629,26.8277,26.2012,26.3133,32800100],["2010-11-10",26.2935,26.8013,26.1089,26.7882,35587900],["2010-11-11",26.5573,26.6695,26.2804,26.3925,25499700],["2010-11-12",26.287,26.5508,25.9704,26.1221,33504800],["2010-11-15",26.2606,26.8014,26.188,26.4321,28772500],["2010-11-16",26.2078,26.3595,25.7462,26.1221,46023000],["2010-11-17",26.1023,26.1683,25.7066,25.8385,32027500],["2010-11-18",26.0957,26.3793,25.9572,26.1551,30987600],["2010-11-19",25.9902,26.1419,25.8913,25.9902,26542000],["2010-11-22",25.7594,25.7858,25.1988,25.3967,33249500],["2010-11-23",25.0669,25.2054,24.7965,24.8163,35340400],["2010-11-24",24.9482,25.2186,24.7899,25.1658,24248300],["2010-11-26",24.8691,25.0471,24.7306,24.7306,12819100],["2010-11-29",24.7108,25.1197,24.4734,25.001,30911400],["2010-11-30",24.724,24.9218,24.5591,24.6646,33716700],["2010-12-01",25.0274,25.1856,24.8295,25.1593,33157200],["2010-12-02",25.3439,25.9704,25.278,25.9242,41526000],["2010-12-03",25.766,26.1617,25.522,26.1221,30070200],["2010-12-06",26.0364,26.4123,25.9177,26.3133,25364500],["2010-12-07",26.6101,26.6827,25.8781,25.8847,40908200],["2010-12-08",25.9572,26.5969,25.7594,26.5508,38115900],["2010-12-09",26.8211,27.1047,26.7552,26.9135,43001900],["2010-12-10",26.9662,27.3685,26.8871,27.3223,28449000],["2010-12-13",27.4147,27.6917,27.1443,27.3751,35730400],["2010-12-14",27.3289,27.3685,26.6893,26.9003,34010800],["2010-12-15",26.8607,27.0388,26.4189,26.5178,30264000],["2010-12-16",26.6563,26.8277,26.2606,26.3859,37123200],["2010-12-17",26.4189,26.4255,26.0693,26.1617,52004800],["2010-12-20",26.2672,26.5574,26.1749,26.3463,22978200],["2010-12-21",26.4848,27.197,26.3661,27.0388,30757800],["2010-12-22",27.1509,28.0544,27.1443,27.8038,47280400],["2010-12-23",27.7972,27.8763,27.5795,27.751,18927900],["2010-12-27",27.5796,28.1467,27.5664,28.1401,17203200],["2010-12-28",28.1599,28.4369,28.0082,28.1005,20386600],["2010-12-29",28.0808,28.2061,27.8961,27.9357,13637400],["2010-12-30",27.9027,28.0082,27.7312,27.8499,12901900],["2010-12-31",27.7708,27.995,27.7246,27.9752,12199700],["2011-01-03",28.3578,29.0436,28.3314,28.7403,43278500],["2011-01-04",28.9053,29.2486,28.6148,29.1562,40036800],["2011-01-05",28.9977,29.6778,28.9845,29.5127,50032500],["2011-01-06",29.3147,29.5787,29.2156,29.3675,31606200],["2011-01-07",29.4071,29.4401,28.1592,28.8129,69579400],["2011-01-10",28.5686,28.8987,28.3903,28.6544,30098100],["2011-01-11",28.8525,29.0638,28.6676,28.7865,28067100],["2011-01-12",29.3411,29.6448,29.2156,29.5193,44296900],["2011-01-13",29.6712,29.691,29.1628,29.3477,42133000],["2011-01-14",29.3873,30.3314,29.3477,29.6514,86983800],["2011-01-18",29.724,29.9881,29.3807,29.5457,46237700],["2011-01-19",29.4137,29.691,28.7865,28.8591,44989200],["2011-01-20",28.9383,29.7042,28.7931,29.5457,46977700],["2011-01-21",29.7438,30.0673,29.6118,29.9023,44767400],["2011-01-24",29.8494,30.0277,29.6184,29.724,27826800],["2011-01-25",29.592,29.9947,29.2222,29.625,36022400],["2011-01-26",29.8428,30.0277,29.625,29.6976,25639400],["2011-01-27",29.6976,29.9617,29.5061,29.7768,26740900],["2011-01-28",29.7438,30.2918,29.3146,29.4071,38593900],["2011-01-31",29.3213,29.7768,29.3147,29.6712,23574500],["2011-02-01",29.8428,30.371,29.8164,30.3248,28255500],["2011-02-02",30.2324,30.3578,29.9353,30.0079,24104900],["2011-02-03",30.0277,30.206,29.6052,30.0145,23322400],["2011-02-04",29.7108,29.823,29.2486,29.4401,38172900],["2011-02-07",29.5457,30.206,29.4797,30.0409,36790900],["2011-02-08",30.0343,30.2522,29.9155,30.1994,28649500],["2011-02-09",29.9485,30.0409,29.4797,29.7834,33491000],["2011-02-10",29.7768,30.0673,29.6778,30.0607,22688600],["2011-02-11",29.9749,30.9586,29.9749,30.7474,40812800],["2011-02-14",30.7672,30.9652,30.6813,30.7276,28699200],["2011-02-15",30.7408,31.2558,30.7276,30.9124,35972900],["2011-02-16",31.1303,31.9292,31.0973,31.6519,44327800],["2011-02-17",31.5397,31.6849,31.3614,31.5727,22932600],["2011-02-18",31.5726,31.7773,31.3944,31.6915,23844300],["2011-02-22",31.1633,31.2095,30.272,30.3776,44561900],["2011-02-23",30.3974,30.7012,29.9023,30.3446,36264800],["2011-02-24",30.1268,30.4107,29.8495,30.3116,31926900],["2011-02-25",30.5361,30.9388,30.4503,30.82,26782100],["2011-02-28",30.9058,31.1501,30.6483,30.8266,25985300],["2011-03-01",30.6814,30.8266,30.1003,30.1069,33682600],["2011-03-02",29.9683,30.3512,29.757,29.8494,28600000],["2011-03-03",30.1862,30.5889,30.1796,30.4239,23043600],["2011-03-04",30.3578,30.3974,29.7768,30.0541,27716900],["2011-03-07",30.1201,30.1399,29.5523,29.8362,28110800],["2011-03-08",29.9617,30.8266,29.9089,30.6351,32941500],["2011-03-09",30.5889,31.0973,30.3842,30.7408,25174700],["2011-03-10",30.4239,30.5361,29.8825,30.0607,33783700],["2011-03-11",29.8957,30.2654,29.8759,30.1994,20337600],["2011-03-14",29.9881,30.0673,29.4665,29.9089,24508900],["2011-03-15",29.4137,29.7042,28.9515,29.4533,35606000],["2011-03-16",29.4731,29.5655,28.8261,28.9251,41962900],["2011-03-17",29.3543,29.4533,28.6544,29.4203,46741800],["2011-03-18",29.8693,30.4899,29.5457,30.1994,77421000],["2011-03-21",30.5559,30.5823,29.9221,30.1268,28985300],["2011-03-22",30.1466,30.1796,29.9419,30.0211,19756600],["2011-03-23",29.9023,30.1664,29.5589,30.1069,26688900],["2011-03-24",30.173,30.2654,29.7702,30.1928,21748100],["2011-03-25",30.173,30.6219,30.1532,30.2786,20710400],["2011-03-28",30.4371,30.7012,30.338,30.3446,19039400],["2011-03-29",30.2588,30.3975,30.0541,30.3842,17913300],["2011-03-30",30.721,30.9322,30.5163,30.6681,26829100],["2011-03-31",30.404,30.5955,30.3446,30.4371,23340500],["2011-04-01",30.7342,30.952,30.4899,30.6021,25387300],["2011-04-04",30.6154,30.8809,30.5689,30.7614,15708000],["2011-04-05",30.6486,31.0469,30.5689,30.9208,21058400],["2011-04-06",31.0734,31.6841,30.9539,31.6244,31203300],["2011-04-07",31.6244,31.7306,31.173,31.4651,29972000],["2011-04-08",31.5447,31.6377,30.9539,31.0933,23808000],["2011-04-11",31.1996,31.3788,31.0336,31.1066,25641600],["2011-04-12",30.9008,31.2726,30.7017,30.9606,27231300],["2011-04-13",31.3589,31.4452,30.4561,30.7017,55383900],["2011-04-14",30.3233,30.3698,29.8122,29.852,45214600],["2011-04-15",30.0312,30.1175,29.7591,29.7989,32475000],["2011-04-18",29.3873,29.4404,28.8961,29.1816,50958800],["2011-04-19",29.3807,29.6794,29.0488,29.6396,26705000],["2011-04-20",29.8055,29.852,29.1683,29.5798,35542800],["2011-04-21",29.6595,29.7657,29.2877,29.6595,24368100],["2011-04-25",29.6396,29.8852,29.4603,29.613,17358900],["2011-04-26",29.7723,30.1574,29.613,29.9516,25900000],["2011-04-27",30.0711,30.2901,29.9051,30.2038,20857200],["2011-04-28",30.2769,30.4893,30.1441,30.4362,19859000],["2011-04-29",30.4096,30.549,30.1374,30.2901,23363000],["2011-05-02",30.4959,30.5291,29.9449,29.9914,25904000],["2011-05-03",29.8387,30.5822,29.779,30.4826,30025500],["2011-05-04",30.5225,30.5623,30.0578,30.2038,22727400],["2011-05-05",30.0312,30.3432,29.8653,29.9848,26154500],["2011-05-06",30.1839,30.3432,29.7126,29.8985,26332300],["2011-05-09",29.706,29.9449,29.4205,29.8454,22469500],["2011-05-10",29.9117,30.2038,29.8586,29.9781,20534200],["2011-05-11",29.8852,29.8985,29.2811,29.3608,31519600],["2011-05-12",29.2745,29.4272,28.9094,29.2678,29567900],["2011-05-13",29.2479,29.2745,28.531,28.6439,32872500],["2011-05-16",28.5244,28.8629,28.3584,28.4646,34951100],["2011-05-17",28.3318,29.2214,28.3119,29.082,36277100],["2011-05-18",29.0222,29.3674,28.8164,29.2612,24372100],["2011-05-19",29.4205,29.4404,29.0421,29.2081,19518000],["2011-05-20",29.0952,29.2678,28.604,28.6306,29946700],["2011-05-23",28.146,28.4779,28.0796,28.2456,32299500],["2011-05-24",28.3916,28.4912,27.6747,28.1062,39341400],["2011-05-25",27.9535,28.3783,27.9468,28.0597,26505300],["2011-05-26",27.9601,28.2721,27.9468,28.1792,21648100],["2011-05-27",28.3451,28.6439,28.2389,28.4049,24747300],["2011-05-31",28.7036,28.7965,28.3916,28.7036,28746300],["2011-06-01",28.458,28.5376,27.7012,27.7211,38628700],["2011-06-02",27.834,28.0132,27.1038,27.6216,45964000],["2011-06-03",27.2764,28.0464,27.2299,27.595,31833100],["2011-06-06",27.283,27.376,26.7984,26.9046,40895900],["2011-06-07",27.1635,27.4224,26.9843,27.0308,36312000],["2011-06-08",26.9378,27.2631,26.6856,26.8117,38890700],["2011-06-09",26.9445,27.376,26.9113,27.2034,30082300],["2011-06-10",26.9445,27.5485,26.6192,27.2498,48545700],["2011-06-13",27.4091,27.761,27.0308,27.6614,31767100],["2011-06-14",27.9668,28.1725,27.5353,27.6216,32103500],["2011-06-15",27.2299,27.4822,26.7188,27.0042,37336400],["2011-06-16",26.971,27.0241,26.3537,26.7918,50316600],["2011-06-17",27.1171,27.2565,26.9113,27.0839,31999600],["2011-06-20",26.8847,27.0905,26.6325,26.8714,21565400],["2011-06-21",27.0042,27.3693,26.7188,27.1569,34241100],["2011-06-22",26.9976,27.5685,26.8714,27.0108,27306300],["2011-06-23",26.6325,26.7188,26.3006,26.5993,48307500],["2011-06-24",26.586,26.6723,26.1811,26.2143,36136800],["2011-06-27",26.1545,26.6258,26.1081,26.4732,30632700],["2011-06-28",26.5993,26.5993,26.0483,26.2475,41558700],["2011-06-29",26.5794,26.9246,26.4997,26.8515,44775900],["2011-06-30",27.0308,27.2631,26.7984,27.1768,28000100],["2011-07-01",27.257,27.8647,27.2302,27.7712,32136800],["2011-07-05",27.7245,27.7245,27.3638,27.4039,23805800],["2011-07-06",27.11,27.1501,26.8362,27.09,23865700],["2011-07-07",27.5108,27.9115,27.4506,27.5976,28550800],["2011-07-08",27.1835,27.3638,27.09,27.2102,20680000],["2011-07-11",26.8429,26.8629,26.2417,26.3353,38328000],["2011-07-12",26.2084,26.7961,26.2084,26.3085,33808300],["2011-07-13",26.4955,26.9631,26.3219,26.4622,34020600],["2011-07-14",27.5041,27.5442,26.9096,26.9497,65327400],["2011-07-15",27.1234,27.2169,26.382,26.7026,46544900],["2011-07-18",26.5757,26.716,26.0013,26.6024,47603200],["2011-07-19",26.6625,27.0432,26.5223,26.9764,34837400],["2011-07-20",27.1768,27.6243,27.13,27.3571,31250900],["2011-07-21",27.7645,28.4191,27.5375,28.2454,45552200],["2011-07-22",28.2321,28.2655,27.8915,28.1787,19986100],["2011-07-25",27.7312,27.9916,27.5775,27.8447,22522300],["2011-07-26",27.7178,27.9115,27.5775,27.6777,24350600],["2011-07-27",27.5174,27.651,27.11,27.1634,32361100],["2011-07-28",27.1768,27.5442,27.1301,27.1701,23370200],["2011-07-29",26.8762,27.2169,26.6492,27.0165,37793400],["2011-08-01",27.4907,27.631,26.6892,27.0098,34039300],["2011-08-02",26.7827,26.9698,26.6091,26.6091,42119000],["2011-08-03",26.5557,26.7293,26.2818,26.6492,41110100],["2011-08-04",26.2551,26.4421,25.2599,25.3267,59931100],["2011-08-05",25.5805,25.8811,24.5252,25.113,85507800],["2011-08-08",24.198,25.1931,22.5015,22.7486,107650300],["2011-08-09",23.6303,24.4384,22.5015,24.3115,78985700],["2011-08-10",23.7238,23.9442,22.7019,22.9557,83975700],["2011-08-11",23.1293,24.9126,23.1293,24.5052,69583500],["2011-08-12",24.7991,25.28,23.7638,23.9842,44072800],["2011-08-15",24.3983,24.8058,24.3048,24.6321,34827900],["2011-08-16",24.2247,24.4251,23.8907,24.0644,42266600],["2011-08-17",24.3516,24.8859,24.2581,24.4251,30131400],["2011-08-18",23.5568,23.6904,23.0425,23.5034,57130300],["2011-08-19",23.2162,23.7104,22.8822,22.9423,52960800],["2011-08-22",23.4566,23.4967,22.2744,22.3145,50971400],["2011-08-23",22.2344,23.2429,21.5798,23.2295,55807900],["2011-08-24",23.2562,24.051,23.1627,23.9308,41959800],["2011-08-25",25.2399,25.7609,23.657,23.8573,55387600],["2011-08-26",23.5635,24.3649,23.2562,24.1846,35114200],["2011-08-29",24.592,25.1397,24.3583,25.1397,27943900],["2011-08-30",24.9794,25.1931,24.5453,24.7523,28818700],["2011-08-31",24.9928,25.4002,24.8592,25.0863,30051100],["2011-09-01",25.1264,25.2599,24.2381,24.2447,36862300],["2011-09-02",23.4165,23.5434,23.0492,23.1293,41677300],["2011-09-06",22.1141,22.3746,21.8937,22.3345,57071200],["2011-09-07",22.7754,23.3631,22.6217,23.2562,36145900],["2011-09-08",23.0024,23.3164,22.3345,22.3813,44815300],["2011-09-09",22.0941,22.1742,21.326,21.4262,67187400],["2011-09-12",20.9386,21.6533,20.8451,21.6533,53377600],["2011-09-13",21.9138,22.3145,21.4863,21.7,50137600],["2011-09-14",21.8603,22.1676,21.2793,21.9071,44442500],["2011-09-15",22.2878,22.5883,22.1275,22.5817,35847800],["2011-09-16",22.7419,22.8889,22.054,22.3279,52683800],["2011-09-19",21.8336,21.9672,21.4596,21.7,33154800],["2011-09-20",21.887,21.9071,21.5331,21.5397,34085100],["2011-09-21",21.5264,21.6733,20.2106,20.2641,57389200],["2011-09-22",19.6028,19.7899,19.0552,19.5494,86285600],["2011-09-23",19.3424,19.9034,19.2756,19.7631,51731300],["2011-09-26",20.077,21.2459,20.0103,21.139,58696100],["2011-09-27",21.7869,22.1275,20.8718,21.0856,58242900],["2011-09-28",21.119,21.3728,20.3175,20.3509,38725900],["2011-09-29",21.0922,21.4462,20.3308,20.9653,51014100],["2011-09-30",20.5312,20.6715,20.1104,20.1171,42420600],["2011-10-03",20.057,20.5045,19.1286,19.1353,51002700],["2011-10-04",19.0342,20.5031,18.7647,20.3885,69800000],["2011-10-05",20.3683,21.0017,19.8091,20.7793,51117200],["2011-10-06",20.6917,21.8708,20.4963,21.8169,53214000],["2011-10-07",21.9517,21.9719,20.6513,20.685,49320600],["2011-10-10",21.2914,21.7765,21.2779,21.763,37324800],["2011-10-11",21.5474,22.0191,21.1634,21.763,38161700],["2011-10-12",22.073,22.8209,22.0258,22.3694,55462500],["2011-10-13",21.8641,21.8911,20.8332,21.2914,78830000],["2011-10-14",21.4733,21.7765,21.1566,21.4868,51899600],["2011-10-17",21.3183,21.6215,20.8669,20.9141,40865400],["2011-10-18",21.1297,22.5177,20.9815,22.1471,64392400],["2011-10-19",22.0797,22.9152,21.5811,21.7293,50119300],["2011-10-20",21.7765,22.3627,21.3386,22.3223,41657100],["2011-10-21",22.5581,22.9354,22.2414,22.5177,48445300],["2011-10-24",22.6457,23.3734,22.6187,23.2925,45697200],["2011-10-25",23.0297,23.0769,22.4772,22.5648,38679100],["2011-10-26",22.9826,23.1847,22.5716,23.0297,36350900],["2011-10-27",24.6333,25.2936,24.0539,24.9433,76438300],["2011-10-28",24.667,24.9163,24.384,24.7209,39891200],["2011-10-31",24.2089,24.256,23.4003,23.4205,46429800],["2011-11-01",21.8776,22.6659,21.4531,22.0393,74052400],["2011-11-02",22.7131,22.7333,22.2751,22.6659,34325900],["2011-11-03",22.9893,23.2588,22.1269,23.1645,40084700],["2011-11-04",22.9017,22.9489,22.5379,22.8882,30858700],["2011-11-07",22.9287,23.1375,22.7131,23.0702,25925900],["2011-11-08",23.2656,23.7035,22.9219,23.5957,30193100],["2011-11-09",22.8007,22.9017,21.8169,21.9247,52990400],["2011-11-10",22.1808,22.3896,21.7496,22.0595,30427400],["2011-11-11",22.4233,22.8074,22.2482,22.4233,29983400],["2011-11-14",22.201,22.2212,21.7091,21.9315,27596300],["2011-11-15",21.6215,22.3088,21.6148,22.0325,31260500],["2011-11-16",21.79,21.8911,21.1566,21.2038,40761800],["2011-11-17",21.1566,21.224,20.4424,20.5435,55130100],["2011-11-18",20.6648,20.7861,20.4357,20.6311,39029900],["2011-11-21",20.2268,20.3414,19.9438,20.1527,39658100],["2011-11-22",20.146,20.2807,19.7956,19.8158,36466200],["2011-11-23",19.6137,19.6406,19.0881,19.1218,44468500],["2011-11-25",19.0544,19.6541,19.0544,19.1892,21423200],["2011-11-28",20.018,20.2605,19.4183,19.6474,45280100],["2011-11-29",19.5261,19.6272,19.1892,19.2431,45104700],["2011-11-30",20.3144,20.8871,20.0786,20.8669,61412600],["2011-12-01",20.7928,20.8669,20.2336,20.5233,33189700],["2011-12-02",20.8063,22.4166,20.7591,21.7833,90515100],["2011-12-05",22.6659,22.9758,22.3829,22.5783,52207600],["2011-12-06",22.4099,22.6255,22.0191,22.3896,38782900],["2011-12-07",22.1134,23.0365,22.046,22.9085,44722800],["2011-12-08",22.6053,22.7063,21.6148,21.7091,47788900],["2011-12-09",21.8035,22.4436,21.8035,22.356,39104600],["2011-12-12",21.9315,21.9652,21.3992,21.5879,35977900],["2011-12-13",21.8102,21.9854,20.7995,21.0825,49475100],["2011-12-14",20.8063,21.5205,20.7726,21.2307,41291500],["2011-12-15",21.6283,21.7496,21.2712,21.3992,33457300],["2011-12-16",21.6687,21.9652,21.4329,21.4868,52596800],["2011-12-19",21.4733,21.4935,20.4963,20.685,47388000],["2011-12-20",21.1566,21.8574,21.0488,21.7024,49091600],["2011-12-21",21.5609,21.8371,21.4935,21.7765,30893000],["2011-12-22",22.0258,22.6053,21.9248,22.5379,35543200],["2011-12-23",22.6524,22.7063,22.3223,22.6187,21958800],["2011-12-27",22.3829,22.6996,22.2549,22.2549,16891600],["2011-12-28",22.2279,22.2953,21.945,21.9989,19242700],["2011-12-29",22.0393,22.5851,22.0393,22.5177,19792000],["2011-12-30",22.3088,22.5177,22.2751,22.4031,18196900],["2012-01-03",22.9489,23.7103,22.9152,23.5688,44102800],["2012-01-04",23.372,23.8538,23.2973,23.7181,36571200],["2012-01-05",23.5552,24.3763,23.3448,24.2135,38381400],["2012-01-06",24.2202,24.2745,23.847,23.9963,33160600],["2012-01-09",24.0506,24.2135,23.7452,23.9556,23001800],["2012-01-10",24.4781,24.6681,24.2678,24.4646,35972800],["2012-01-11",24.2949,24.9328,24.1999,24.8785,29852900],["2012-01-12",24.9871,25.1432,24.546,25.0075,39420700],["2012-01-13",23.9284,24.3763,23.8402,24.3763,61571500],["2012-01-17",23.6502,24.2135,23.4127,23.6909,55115100],["2012-01-18",23.4398,24.8921,23.433,24.7971,55502100],["2012-01-19",25.0007,25.211,24.9124,25.0617,37000400],["2012-01-20",24.9599,25.3807,24.8514,25.3536,34716500],["2012-01-23",25.3196,25.7472,25.2925,25.5571,27499200],["2012-01-24",25.2314,25.7132,24.9735,25.5571,25403800],["2012-01-25",25.3536,25.6657,25.1907,25.5164,29860700],["2012-01-26",25.7065,25.8557,25.2789,25.4418,33284600],["2012-01-27",25.2653,25.5571,25.211,25.2518,27674600],["2012-01-30",24.8785,25.2246,24.6749,25.116,24423600],["2012-01-31",25.4689,25.4757,25.0617,25.3128,29649500],["2012-02-01",25.7132,25.8082,25.4486,25.5164,41957800],["2012-02-02",25.5775,25.8965,25.3943,25.4825,26784200],["2012-02-03",25.9711,26.1272,25.8218,25.9779,41074400],["2012-02-06",25.8286,26.005,25.6589,25.8829,23106200],["2012-02-07",25.6929,25.8693,25.5843,25.6997,21091900],["2012-02-08",25.8218,26.0254,25.7675,25.9915,23258700],["2012-02-09",26.1951,26.2494,25.6793,25.6929,28608400],["2012-02-10",25.2586,25.6318,25.1839,25.5232,22618800],["2012-02-13",25.8422,26.0186,25.6386,25.9915,24828000],["2012-02-14",25.944,25.9643,25.4078,25.7336,27031900],["2012-02-15",25.8422,26.0593,25.3196,25.3807,26534900],["2012-02-16",25.2111,25.8693,25.1432,25.7879,22139600],["2012-02-17",26.1951,26.2222,25.944,26.1068,28009300],["2012-02-21",26.229,26.4461,26.0661,26.1,22804200],["2012-02-22",25.9915,26.0525,25.72,25.8354,23416900],["2012-02-23",25.8286,26.1408,25.6182,26.1204,31361400],["2012-02-24",26.2358,26.2493,25.9168,25.9779,17586400],["2012-02-27",25.8354,26.6226,25.6454,26.5072,34030400],["2012-02-28",26.5547,26.8398,26.3647,26.609,37900900],["2012-02-29",26.6905,27.1044,26.4801,26.6294,41187700],["2012-03-01",26.8126,27.4505,26.7855,27.3962,44376700],["2012-03-02",27.4369,27.7423,27.3012,27.5727,34897900],["2012-03-05",27.6202,27.627,27.1451,27.4166,30806900],["2012-03-06",26.7719,27.0569,26.5479,26.6837,33927500],["2012-03-07",26.7787,27.1859,26.7244,27.1112,22875100],["2012-03-08",27.4641,27.6541,27.2944,27.4437,22052300],["2012-03-09",27.6541,28.1224,27.4844,27.8441,33494200],["2012-03-12",27.7288,27.8102,27.2809,27.5116,30763800],["2012-03-13",27.8373,29.6764,27.7016,29.4457,77277600],["2012-03-14",29.6018,29.8597,29.2285,29.5746,68028700],["2012-03-15",29.6153,30.484,29.1335,30.3347,57117700],["2012-03-16",30.45,30.484,30.0089,30.2465,48844500],["2012-03-19",30.1582,30.7758,30.0022,30.5383,41509300],["2012-03-20",30.2193,30.9454,30.1107,30.7962,34796200],["2012-03-21",30.8979,30.993,30.4433,30.6197,27267900],["2012-03-22",30.3483,30.6061,30.1379,30.3008,27457200],["2012-03-23",30.165,30.7079,30.1582,30.6469,30639300],["2012-03-26",30.864,31.3323,30.8097,31.3323,33529400],["2012-03-27",31.1626,31.5494,31.1015,31.1423,33026400],["2012-03-28",31.054,31.4273,30.7826,31.4001,29755800],["2012-03-29",31.1626,31.2305,30.7215,30.9929,32262300],["2012-03-30",31.2712,31.3051,30.8776,31.2033,25945800],["2012-04-02",31.0473,31.4544,30.8505,31.3051,27669300],["2012-04-03",31.2437,31.4144,30.7177,31.0251,31036400],["2012-04-04",30.5196,30.6425,30.0278,30.3352,41342900],["2012-04-05",30.1439,30.5537,29.9253,30.2873,28832300],["2012-04-09",29.5018,30.2464,29.4199,29.98,29376400],["2012-04-10",29.9731,30.0619,29.1398,29.3447,38841000],["2012-04-11",29.775,30.1985,29.7614,30.0619,32142200],["2012-04-12",30.1371,30.7313,30.0551,30.6289,33631100],["2012-04-13",30.704,30.704,29.413,29.5155,58183900],["2012-04-16",29.6316,29.9185,29.2627,29.5974,40387600],["2012-04-17",29.8434,30.0551,29.4813,29.9868,26887000],["2012-04-18",29.7956,29.9937,29.5565,29.5701,20242900],["2012-04-19",29.6726,29.8433,29.2149,29.5223,25961800],["2012-04-20",29.7204,29.7682,29.1739,29.1808,26178100],["2012-04-23",28.6343,29.3447,28.5524,29.2696,25536300],["2012-04-24",29.3584,29.5838,29.2423,29.5633,21420400],["2012-04-25",29.816,29.98,29.3584,29.4813,31694000],["2012-04-26",29.5223,29.98,29.413,29.9185,28100300],["2012-04-27",30.0141,30.0483,29.5291,29.6043,26242900],["2012-04-30",29.5975,29.6248,29.0578,29.3584,23518000],["2012-05-01",29.372,30.2191,29.3447,29.9117,26359700],["2012-05-02",29.6862,29.7341,29.2627,29.5086,22462200],["2012-05-03",29.6316,29.6384,29.1466,29.3789,19536400],["2012-05-04",28.9144,29.1534,28.4909,28.5182,31279900],["2012-05-07",28.2996,28.9622,28.2586,28.5387,25910100],["2012-05-08",28.3474,28.5797,27.9717,28.2655,28049700],["2012-05-09",27.8146,28.0196,27.4048,27.76,38769900],["2012-05-10",28.163,28.2791,27.6917,27.8283,35827100],["2012-05-11",25.3692,25.9499,25.014,25.2463,217294200],["2012-05-14",24.6588,24.9116,24.4266,24.4471,96488500],["2012-05-15",24.7203,25.458,24.6725,24.7545,89903700],["2012-05-16",25.1302,25.26,24.2217,24.2217,68729600],["2012-05-17",23.9348,23.9758,23.1424,23.1766,95429200],["2012-05-18",23.2176,23.2176,22.5208,22.876,82650100],["2012-05-21",22.8965,23.0263,22.0359,22.2066,99554800],["2012-05-22",22.7599,23.6206,22.5345,23.2312,84721000],["2012-05-23",22.9648,23.5113,22.6848,23.402,52512900],["2012-05-24",23.5249,23.5523,22.9648,23.2039,37843800],["2012-05-25",23.2244,23.3132,22.7394,22.8829,28796400],["2012-05-29",23.2107,23.2244,22.7872,22.9717,35855200],["2012-05-30",22.7462,22.8419,22.5072,22.514,34203600],["2012-05-31",22.514,22.8624,22.4799,22.6438,42124900],["2012-06-01",22.1383,22.3023,21.7012,21.8104,50472200],["2012-06-04",21.9676,21.9744,21.0591,21.1752,60492400],["2012-06-05",21.1001,21.9471,21.0796,21.8514,46502800],["2012-06-06",22.3432,22.7531,22.0427,22.5891,47980500],["2012-06-07",23.0673,23.1083,22.4047,22.4116,53888800],["2012-06-08",22.3842,23.0058,22.2339,23.0058,34238200],["2012-06-11",23.4771,23.5249,22.3911,22.4184,46404900],["2012-06-12",22.4594,23.0741,22.2066,23.0673,43334400],["2012-06-13",23.0126,23.9553,22.9717,23.4293,72456600],["2012-06-14",23.5045,23.8323,23.2722,23.6684,44428000],["2012-06-15",23.8323,23.9553,23.5045,23.928,40917100],["2012-06-18",23.7094,24.1124,23.5659,23.6479,31084400],["2012-06-19",23.9006,24.3378,23.723,24.167,32489000],["2012-06-20",24.611,25.2326,24.4744,24.8979,61149700],["2012-06-21",24.9252,25.2941,24.2012,24.2558,95637000],["2012-06-22",24.6042,24.9253,24.5632,24.5837,44193500],["2012-06-25",24.0851,24.2285,23.6616,24.1261,33115800],["2012-06-26",24.6315,24.6725,24.3037,24.3925,35053600],["2012-06-27",24.3446,25.1507,24.249,25.1233,34156800],["2012-06-28",24.1261,24.5427,23.805,24.5086,69904800],["2012-06-29",25.0687,25.137,24.0782,24.4061,56063200],["2012-07-02",24.775,24.8365,24.3105,24.7818,34274900],["2012-07-03",24.768,24.892,24.4787,24.7129,26705900],["2012-07-05",24.527,24.5614,23.5696,23.6798,58519800],["2012-07-06",23.3629,23.5007,23.2321,23.3492,32057200],["2012-07-09",23.2872,23.5007,23.1012,23.3905,30545000],["2012-07-10",23.5696,23.728,23.2872,23.5902,33175500],["2012-07-11",23.5627,23.9691,23.5007,23.8244,35144300],["2012-07-12",23.6453,23.8106,23.3767,23.4456,39301500],["2012-07-13",24.1481,24.9333,24.0104,24.8438,83001000],["2012-07-16",24.6303,24.6923,23.9208,24.1688,52368300],["2012-07-17",24.4099,24.4374,23.604,24.0999,43998300],["2012-07-18",23.9346,24.2652,23.8657,24.0793,28944900],["2012-07-19",24.1206,24.2239,23.6316,23.7349,34384700],["2012-07-20",23.4525,23.5076,23.3492,23.3492,36301200],["2012-07-23",22.8946,23.7624,22.7982,23.7211,41248300],["2012-07-24",23.8175,24.031,23.5696,23.9208,29920400],["2012-07-25",24.093,24.4168,23.9622,24.2239,32127700],["2012-07-26",24.644,24.7542,24.341,24.6647,28900500],["2012-07-27",24.8025,25.6221,24.4581,25.4086,63636200],["2012-07-30",25.14,25.1537,24.7543,24.892,30698200],["2012-07-31",24.8713,25.0229,24.7336,24.7956,19681600],["2012-08-01",24.9264,25.0711,24.6716,24.7956,22180200],["2012-08-02",24.5338,24.6854,23.9415,24.2239,36675000],["2012-08-03",24.6716,24.9953,24.4512,24.8576,24516300],["2012-08-06",24.9609,25.3466,24.8713,25.0022,18979200],["2012-08-07",25.1882,26.0836,25.1882,25.4912,37225800],["2012-08-08",25.381,25.815,25.3122,25.5946,18672400],["2012-08-09",25.2915,25.6634,25.202,25.4292,23406700],["2012-08-10",25.319,25.4843,25.0711,25.4637,15492700],["2012-08-13",25.3948,25.5463,25.2433,25.4775,14453500],["2012-08-14",25.7736,25.9251,25.4706,25.5532,18065100],["2012-08-15",25.5326,25.7667,25.4499,25.5326,17521300],["2012-08-16",25.6083,25.7254,25.3466,25.5532,15894100],["2012-08-17",25.6221,25.6221,25.3466,25.4706,17079800],["2012-08-20",25.4292,25.8287,25.3466,25.7392,17922100],["2012-08-21",25.9183,26.7654,25.8701,26.2007,36880600],["2012-08-22",26.0905,26.2971,25.8701,26.056,16899400],["2012-08-23",26.0422,26.0973,25.6221,25.6428,16429500],["2012-08-24",25.443,25.7874,25.2571,25.6014,20019300],["2012-08-27",25.6979,25.7874,25.4155,25.6428,17618200],["2012-08-28",25.5532,25.8218,25.4155,25.5739,18050500],["2012-08-29",25.7047,25.8218,25.5257,25.691,13681900],["2012-08-30",25.5257,25.5739,25.2846,25.4155,13700700],["2012-08-31",25.5808,25.7599,25.3879,25.5808,16771600],["2012-09-04",25.4706,25.6497,25.3328,25.4912,13631400],["2012-09-05",25.5395,25.6841,25.443,25.5601,13537500],["2012-09-06",25.8838,26.7723,25.8287,26.6484,41346800],["2012-09-07",26.8894,27.2269,26.8619,27.0685,28082400],["2012-09-10",27.0203,27.3991,26.6759,26.6966,20853500],["2012-09-11",26.7241,27.2958,26.6759,27.2751,22378900],["2012-09-12",27.468,27.7228,27.406,27.4955,29882200],["2012-09-13",27.4404,28.6389,27.2682,28.5149,47018600],["2012-09-14",28.9006,28.9902,28.3978,28.632,43471600],["2012-09-17",28.2394,28.5425,28.205,28.3703,19740100],["2012-09-18",28.2738,28.4667,28.0052,28.4185,25186600],["2012-09-19",28.4667,28.7629,28.267,28.4736,22887200],["2012-09-20",28.2119,28.4323,27.9295,28.4116,20997400],["2012-09-21",28.6044,28.7215,28.081,28.1567,28287400],["2012-09-24",27.9708,28.5631,27.957,28.3978,20499500],["2012-09-25",28.6182,28.6182,27.9157,27.9295,21988200],["2012-09-26",27.654,27.9846,27.344,27.7159,23782700],["2012-09-27",27.8261,28.2325,27.6953,28.019,20843400],["2012-09-28",27.8399,27.9846,27.6609,27.8813,21380700],["2012-10-01",28.1568,28.5838,28.1017,28.2188,21956400],["2012-10-02",28.3358,28.4047,27.9363,28.1843,26946100],["2012-10-03",28.33,28.448,28.0455,28.3508,22419100],["2012-10-04",28.559,29.1349,28.3855,29.0169,24326500],["2012-10-05",29.1696,29.4471,28.7671,28.9406,22774400],["2012-10-08",28.6769,29.0308,28.5243,28.9059,18631300],["2012-10-09",28.9822,29.1071,28.6561,28.7116,19947500],["2012-10-10",28.8296,29.1418,28.6769,28.9822,25797600],["2012-10-11",29.3985,29.5859,29.0377,29.2112,27755000],["2012-10-12",28.8643,29.4402,28.5521,28.8782,44564000],["2012-10-15",29.0794,29.4263,28.9545,29.4055,26268000],["2012-10-16",29.69,29.912,29.3292,29.7177,28588100],["2012-10-17",29.7871,30.2104,29.6761,30.0577,26177500],["2012-10-18",29.8981,30.0785,29.6622,29.8426,23630400],["2012-10-19",29.6969,29.7108,29.1835,29.3639,29747500],["2012-10-22",29.3153,29.5026,28.7949,29.2043,27993000],["2012-10-23",28.7741,28.9614,28.4827,28.6769,22896400],["2012-10-24",28.9198,29.0586,28.6839,28.9406,18918900],["2012-10-25",29.3084,29.3361,28.7255,28.9129,17311700],["2012-10-26",28.7394,28.9059,28.3578,28.559,21892700],["2012-10-31",28.7602,28.9961,28.5521,28.9198,19423500],["2012-11-01",28.9337,29.7663,28.8504,29.7247,23325400],["2012-11-02",29.8634,29.8842,29.3708,29.4332,17029200],["2012-11-05",29.3708,29.3916,29.0447,29.3292,13252500],["2012-11-06",29.5373,29.8704,29.4263,29.7524,17190900],["2012-11-07",29.1488,29.1488,27.9692,28.0872,47631200],["2012-11-08",28.6422,28.7949,28.0317,28.0317,27830900],["2012-11-09",27.9692,28.6076,27.657,28.1843,27553200],["2012-11-12",28.3439,28.3855,27.9623,28.1566,12816000],["2012-11-13",27.879,28.1149,27.7541,27.7819,19793500],["2012-11-14",27.8998,28.0108,27.1505,27.2615,30986600],["2012-11-15",27.1019,27.5598,27.0395,27.3309,24858700],["2012-11-16",27.3586,27.5251,26.9423,27.428,32458000],["2012-11-19",27.8166,28.2398,27.8166,28.1635,26781200],["2012-11-20",27.9831,28.5729,27.9276,28.2398,19375900],["2012-11-21",28.4063,28.4341,27.997,28.2606,13030200],["2012-11-23",28.5174,28.6006,28.4272,28.5104,8316700],["2012-11-26",28.3023,28.3647,27.8166,28.3647,20376600],["2012-11-27",28.3578,28.5867,28.1982,28.2745,19875000],["2012-11-28",28.0941,28.3647,27.6709,28.33,26106900],["2012-11-29",28.552,28.6908,28.3855,28.6006,18915000],["2012-11-30",28.441,28.6839,28.3439,28.5035,20066600],["2012-12-03",28.6353,28.7047,28.2745,28.3161,18955500],["2012-12-04",28.2953,28.3925,27.8929,28.1496,24031100],["2012-12-05",28.2329,28.788,28.101,28.5867,25515600],["2012-12-06",28.6214,28.8296,28.5243,28.7741,20541700],["2012-12-07",29.0308,29.5373,28.9545,29.5304,34552900],["2012-12-10",29.5165,29.6067,29.1488,29.3569,22394500],["2012-12-11",29.5581,29.8981,29.4332,29.5859,21955000],["2012-12-12",29.8357,30.0993,29.6275,29.6761,23110600],["2012-12-13",29.5928,29.7802,29.4888,29.683,18457000],["2012-12-14",29.6761,29.912,29.6345,29.7038,16208600],["2012-12-17",29.8357,30.1895,29.7038,30.1687,23879800],["2012-12-18",30.4116,30.4879,30.0508,30.4393,33858600],["2012-12-19",30.5226,30.8001,30.1271,30.2034,34348500],["2012-12-20",30.3144,30.9042,30.1202,30.8973,25014900],["2012-12-21",30.4046,30.6683,30.0716,30.5295,38973500],["2012-12-24",30.3352,30.5434,30.3283,30.474,8621200],["2012-12-26",30.4948,30.6544,30.3353,30.5018,11498900],["2012-12-27",30.5018,30.5434,29.7663,30.2728,19567000],["2012-12-28",29.9051,30.3144,29.8981,30.0022,15401200],["2012-12-31",29.9051,30.5295,29.8704,30.5087,24209600],["2013-01-02",31.4239,31.4379,30.8929,31.2003,31413000],["2013-01-03",31.2562,31.2632,30.879,31.1375,24227700],["2013-01-04",31.0536,31.7383,31.0467,31.6894,24487700],["2013-01-07",31.5008,31.7802,31.4519,31.7243,24456900],["2013-01-08",31.7173,31.7872,31.4099,31.7872,19624200],["2013-01-09",31.8291,32.2762,31.5357,31.7662,25920600],["2013-01-10",32.0597,32.2483,31.8081,32.2413,23413600],["2013-01-11",32.1155,32.2413,31.7662,32.2343,19723900],["2013-01-14",32.0597,32.2623,31.7732,32.0527,19079500],["2013-01-15",31.7802,32.4649,31.6824,32.381,29898000],["2013-01-16",32.0736,32.7164,31.8361,32.7094,43453600],["2013-01-17",32.4159,32.7443,32.3391,32.4439,41086800],["2013-01-18",32.402,32.5557,32.2623,32.4579,28679100],["2013-01-22",32.3111,32.5207,32.2273,32.5137,24257300],["2013-01-23",32.2972,32.4439,32.0806,32.2972,19105100],["2013-01-24",32.3042,32.6954,32.1924,32.395,20008200],["2013-01-25",32.6535,32.9469,32.5627,32.9469,26009100],["2013-01-28",32.7233,32.8351,32.4718,32.5836,19706800],["2013-01-29",32.3321,32.9469,32.3112,32.9189,19907400],["2013-01-30",32.8631,33.0796,32.8072,32.9259,18631300],["2013-01-31",32.8421,32.9888,32.7513,32.8701,19536000],["2013-02-01",33.1146,33.5337,32.9818,33.4289,24520000],["2013-02-04",33.2124,33.401,33.1006,33.3102,20822600],["2013-02-05",33.4918,34.0926,33.4848,34.0856,28067500],["2013-02-06",33.8272,34.1136,33.7573,33.9599,28282600],["2013-02-07",33.9878,34.0577,33.4639,33.6944,21429600],["2013-02-08",33.7643,34.0158,33.7154,33.9739,15218300],["2013-02-11",33.89,34.1625,33.7992,33.9948,13935900],["2013-02-12",34.0926,34.4489,33.9529,34.3302,16388000],["2013-02-13",34.4769,34.5467,33.883,34.0088,21635600],["2013-02-14",33.8132,34.435,33.7922,34.386,18017800],["2013-02-15",34.4769,34.5537,33.9319,34.1485,20016200],["2013-02-19",34.3162,34.7074,34.3162,34.5467,20445900],["2013-02-20",34.4769,34.6096,33.7852,33.9599,24786700],["2013-02-21",33.8202,33.8481,33.415,33.7084,24437700],["2013-02-22",33.9739,34.1695,33.8202,34.1695,23584100],["2013-02-25",34.3022,34.3721,33.2892,33.3242,32775500],["2013-02-26",33.6874,33.7154,32.7303,33.2543,39401400],["2013-02-27",33.4289,34.5118,33.3661,34.428,31921200],["2013-02-28",34.3441,34.6166,34.0577,34.1765,24711500],["2013-03-01",33.9529,34.5258,33.7922,34.1695,25923400],["2013-03-04",34.0437,34.3302,33.7643,34.3022,17695200],["2013-03-05",34.5747,35.0078,34.4489,34.5747,25561100],["2013-03-06",34.8471,35.0637,34.6655,34.9519,19607900],["2013-03-07",34.9659,35.5318,34.938,35.3711,24245400],["2013-03-08",35.3432,35.5248,34.6585,35.0707,32711900],["2013-03-11",35.0916,35.4689,34.8681,35.2663,19473000],["2013-03-12",35.1755,35.3991,34.9659,35.1266,18003400],["2013-03-13",35.1336,35.2314,35.0078,35.0427,16680200],["2013-03-14",35.1056,35.6296,35.0637,35.6296,26378700],["2013-03-15",34.91,35.1336,34.3372,34.945,60880800],["2013-03-18",34.3651,34.6934,34.1974,34.5886,28011400],["2013-03-19",34.6865,34.924,34.0088,34.3721,24411500],["2013-03-20",34.6306,34.6795,34.2603,34.3162,19385300],["2013-03-21",34.0857,34.393,33.7783,33.7783,23535900],["2013-03-22",33.9739,34.2324,33.7713,34.0787,22791500],["2013-03-25",34.2603,34.4559,33.6455,33.897,23581400],["2013-03-26",34.0507,34.2114,33.7573,33.9809,16417500],["2013-03-27",33.6735,33.7503,33.2263,33.3731,26530100],["2013-03-28",33.422,33.4848,33.0307,33.1565,27506700],["2013-04-01",33.2194,33.5268,33.1775,33.415,17442200],["2013-04-02",33.5407,33.7992,33.4499,33.7293,17273700],["2013-04-03",33.7645,33.7926,32.71,32.935,33467400],["2013-04-04",33.0123,33.42,32.9701,33.3849,21514000],["2013-04-05",32.8928,33.7715,32.8647,33.6801,22961500],["2013-04-08",33.6591,34.1582,33.4552,34.1512,18672300],["2013-04-09",34.2636,34.4183,34.0668,34.2214,20066700],["2013-04-10",34.4042,34.8401,34.362,34.6221,20388900],["2013-04-11",34.594,34.8682,34.3269,34.6643,22584700],["2013-04-12",34.3761,34.8541,34.0597,34.4534,37805900],["2013-04-15",34.0176,34.6854,33.6731,33.6942,31527300],["2013-04-16",34.0457,34.109,33.4552,34.0879,23865500],["2013-04-17",33.8207,33.8699,32.6046,32.8928,43466300],["2013-04-18",32.8998,33.2724,32.3726,32.7873,26106800],["2013-04-19",33.1459,33.2935,32.8295,33.2021,19746100],["2013-04-22",33.3216,33.3849,32.949,33.2865,15230100],["2013-04-23",33.5184,33.9121,33.3146,33.8629,20568500],["2013-04-24",33.9684,34.3902,33.8559,34.2496,16459300],["2013-04-25",34.4605,34.8893,34.3691,34.4464,19058800],["2013-04-26",34.348,34.5097,34.1722,34.362,13929000],["2013-04-29",34.5026,34.5167,34.2004,34.3902,13496300],["2013-04-30",34.4183,34.6221,34.2495,34.4534,13802600],["2013-05-01",34.2777,34.3831,33.638,33.7504,17686400],["2013-05-02",33.9192,33.9192,33.5395,33.7997,15529300],["2013-05-03",34.1863,34.2355,33.0264,33.4411,43257900],["2013-05-06",33.5395,34.0176,33.4411,33.8699,20829500],["2013-05-07",34.1441,34.7206,33.9262,34.5448,24291600],["2013-05-08",34.6011,35.1424,34.5237,34.9807,23559300],["2013-05-09",34.9385,35.0158,34.3902,34.4745,18103100],["2013-05-10",34.4815,34.6081,34.1933,34.4183,16199600],["2013-05-13",34.3339,34.9385,34.1722,34.9174,23979500],["2013-05-14",34.9877,35.4446,34.9104,35.3111,24188400],["2013-05-15",35.29,36.1547,35.2548,35.9156,27467000],["2013-05-16",35.761,36.3163,35.7399,35.8313,21389500],["2013-05-17",36.0351,36.7873,36.0281,36.7663,26080300],["2013-05-20",36.7522,36.9982,36.4921,36.7592,22020000],["2013-05-21",36.9279,37.7293,36.8717,37.2724,37112600],["2013-05-22",37.5606,38.6362,37.4622,37.7012,46968300],["2013-05-23",37.1318,37.8137,37.0193,37.5044,25294200],["2013-05-24",37.188,37.7223,37.0615,37.7223,18342300],["2013-05-28",38.355,38.4183,37.9824,38.3831,27162300],["2013-05-29",38.0246,38.6362,37.8981,38.4323,20482600],["2013-05-30",38.3831,39.297,38.3339,39.1002,24890800],["2013-05-31",39.1634,39.2478,38.3761,38.3761,24990100],["2013-06-03",38.3831,38.5659,37.2865,38.3058,28279600],["2013-06-04",38.341,38.9385,37.87,37.9895,22022600],["2013-06-05",37.8067,38.1512,37.0475,37.2794,24326000],["2013-06-06",37.1459,37.6239,36.7452,37.6098,23940900],["2013-06-07",37.7996,38.2988,37.5466,38.1511,21691000],["2013-06-10",38.4112,38.5518,37.9754,38.2144,16007000],["2013-06-11",37.5817,37.9965,37.3357,37.6028,17600800],["2013-06-12",37.891,38.0316,37.2373,37.3849,18479100],["2013-06-13",37.2584,38.1301,37.2373,38.0809,17090200],["2013-06-14",37.9895,38.0527,37.1951,37.3497,17185300],["2013-06-17",37.7504,38.1441,37.638,37.8559,16856600],["2013-06-18",37.9824,38.1511,37.7645,38.0387,13259100],["2013-06-19",37.9543,38.3199,37.6239,37.645,20840000],["2013-06-20",37.3146,37.3849,36.7452,36.8928,31857100],["2013-06-21",37.2302,37.2443,36.3374,36.5272,44412200],["2013-06-24",35.768,36.1687,35.2267,35.7961,30736500],["2013-06-25",36.2109,36.949,36.2109,36.6116,20951400],["2013-06-26",37.0123,37.1177,36.471,36.9069,19332000],["2013-06-27",37.2794,37.6028,37.174,37.3638,17093600],["2013-06-28",37.3427,37.3497,36.9631,37.1107,18256000],["2013-07-01",37.413,37.7012,36.8576,36.8998,23511100],["2013-07-02",37.2256,37.9054,36.9069,37.3884,23935300],["2013-07-03",37.0414,37.3955,36.9706,37.3672,10442300],["2013-07-05",37.785,38.2382,37.6079,38.2311,17070200],["2013-07-08",38.6205,38.8825,38.2736,38.7338,21786900],["2013-07-09",38.9958,39.0667,38.3727,38.8684,20508700],["2013-07-10",38.7834,39.0525,38.5497,38.8259,16915000],["2013-07-11",39.5411,39.5623,38.6276,39.0454,21322600],["2013-07-12",39.3074,39.5482,38.7692,38.925,32569200],["2013-07-15",39.2933,39.3003,38.663,38.8684,28292000],["2013-07-16",38.8755,39.2366,38.7905,38.9534,19222700],["2013-07-17",38.9817,39.357,38.833,39.1375,19166600],["2013-07-18",39.3074,40.0297,39.2932,39.9164,24563100],["2013-07-19",40.0155,40.0509,39.5907,39.7677,17762600],["2013-07-22",39.7748,40.1288,39.619,40.0509,15999700],["2013-07-23",40.1642,40.2846,39.9872,40.1288,10577100],["2013-07-24",40.3059,40.3129,39.9235,40.1005,16665000],["2013-07-25",39.973,40.0084,39.5765,40.0084,13870200],["2013-07-26",39.6969,39.8102,39.3711,39.6898,16762300],["2013-07-29",39.6402,39.6544,39.2154,39.4349,10049100],["2013-07-30",39.5623,39.6473,39.0029,39.18,14207400],["2013-07-31",39.357,39.8456,39.3074,39.4632,19404900],["2013-08-01",39.9093,40.2067,39.796,40.0368,15979400],["2013-08-02",39.8456,40.0226,39.6615,40.0014,11007300],["2013-08-05",39.8881,40.0651,39.6615,39.7252,9370200],["2013-08-06",39.6473,39.7252,39.1658,39.2933,10588600],["2013-08-07",38.9888,39.2791,38.7905,39.1587,12828400],["2013-08-08",39.2437,39.4632,38.3302,38.8259,18587100],["2013-08-09",38.7268,39.0525,38.4718,38.6064,12652500],["2013-08-12",38.2665,38.4648,38.0116,38.3019,15133000],["2013-08-13",38.394,38.7338,37.9549,38.4435,15078100],["2013-08-14",38.4718,38.8401,38.2382,38.3444,15785800],["2013-08-15",37.8983,38.0116,37.4521,37.7354,16933200],["2013-08-16",37.5796,38.0824,37.5796,37.7354,17139000],["2013-08-19",37.4522,37.4946,36.6803,36.7016,22793300],["2013-08-20",36.6661,37.0769,35.8731,36.9069,18701500],["2013-08-21",36.7653,36.9777,36.3121,36.5599,17136200],["2013-08-22",36.8219,37.2893,36.7724,36.9706,14658500],["2013-08-23",37.0131,37.1193,36.7511,37.0485,11126800],["2013-08-26",36.9352,37.2043,36.6732,36.6803,16548400],["2013-08-27",36.128,36.5033,35.7952,35.8306,23596800],["2013-08-28",35.6394,36.1492,35.4978,35.8164,18748100],["2013-08-29",35.8235,36.2413,35.7243,35.9014,13576000],["2013-08-30",35.9863,35.9934,35.611,35.781,15863100],["2013-09-03",36.2908,36.6237,35.9934,36.2059,15277200],["2013-09-04",36.2271,36.8928,36.0643,36.7299,19923800],["2013-09-05",36.8432,37.1902,36.7582,36.8998,13913200],["2013-09-06",37.1123,37.3247,36.3121,37.2185,22339900],["2013-09-09",37.3743,37.6646,37.1902,37.4309,19936400],["2013-09-10",38.1178,38.1886,37.7425,38.0045,20233200],["2013-09-11",37.7921,38.0682,37.5725,37.7142,16028600],["2013-09-12",37.8345,38.0328,36.8786,36.9919,21976700],["2013-09-13",37.0273,37.3884,36.9848,37.2397,11942900],["2013-09-16",37.8487,37.877,37.5159,37.6292,17055300],["2013-09-17",37.6646,37.7567,37.4451,37.5938,13207000],["2013-09-18",37.3105,38.1461,37.2185,37.8204,20844500],["2013-09-19",37.9762,38.0611,37.1972,37.353,22452200],["2013-09-20",37.4946,37.8629,37.3884,37.3884,30792200],["2013-09-23",36.8786,37.091,36.39,36.4396,28189500],["2013-09-24",36.1209,36.305,35.6181,35.6323,34906900],["2013-09-25",35.5615,36.7511,35.4482,36.6095,39175500],["2013-09-26",36.7724,37.2185,36.4962,36.744,22298700],["2013-09-27",36.4679,37.1052,36.39,36.9919,23026000],["2013-09-30",36.6307,36.8857,36.4254,36.6024,21350600],["2013-10-01",36.567,36.8857,36.4325,36.7936,19188000],["2013-10-02",36.6081,37.4142,36.5867,37.1574,23841200],["2013-10-03",37.0932,37.2359,36.7365,37.0504,18614500],["2013-10-04",37.1431,37.5783,37.1003,37.5711,17407200],["2013-10-07",37.3001,37.35,36.9719,36.9719,16159300],["2013-10-08",36.9719,37.0647,36.2657,36.2871,19536000],["2013-10-09",36.5011,36.6224,35.8449,36.2015,24721200],["2013-10-10",36.9791,37.4927,36.6509,37.4641,24328700],["2013-10-11",37.778,38.0562,37.2073,37.457,32498800],["2013-10-14",37.0504,37.6924,36.922,37.5997,18881600],["2013-10-15",37.7423,37.8351,37.2216,37.3143,17566500],["2013-10-16",37.5283,38.5555,37.5069,38.5199,24864000],["2013-10-17",38.3701,38.7267,38.2417,38.6697,17791000],["2013-10-18",38.7053,38.9336,38.3772,38.7339,24796600],["2013-10-21",38.7125,39.1262,38.4414,38.7125,19471700],["2013-10-22",38.9835,39.0049,38.2488,38.2488,24820900],["2013-10-23",38.0277,38.0633,37.6068,37.6282,21034400],["2013-10-24",37.6924,37.7281,37.1717,37.4356,17759000],["2013-10-25",37.2073,37.7423,37.1431,37.6425,20889600],["2013-10-28",37.7281,37.8707,37.4499,37.5783,14836800],["2013-10-29",37.6853,37.7994,37.2715,37.6139,23363100],["2013-10-30",37.8065,37.9777,37.4499,37.5212,16157200],["2013-10-31",37.5569,37.5997,36.7651,36.7651,23738000],["2013-11-01",36.7009,37.5997,36.5939,37.457,25794400],["2013-11-04",37.6211,37.6353,37.0932,37.1217,18891300],["2013-11-05",36.9862,37.1859,36.8507,37.0575,14532200],["2013-11-06",37.2786,37.3357,36.9719,37.1645,14013000],["2013-11-07",37.1859,37.3357,36.7936,36.8435,17348900],["2013-11-08",36.9719,38.4985,36.9505,38.4913,31183100],["2013-11-11",38.4557,38.6269,38.3059,38.5912,12062800],["2013-11-12",38.4699,38.5769,38.2345,38.4985,15964800],["2013-11-13",38.1775,38.6625,37.9135,38.6197,22121900],["2013-11-14",38.7053,38.8765,38.3059,38.8052,17634000],["2013-11-15",38.7125,39.2047,38.6554,39.1405,20530100],["2013-11-18",39.5827,39.9465,39.4472,39.7611,22318800],["2013-11-19",39.9251,40.4031,39.7896,40.0535,22979900],["2013-11-20",40.2533,40.2604,39.7825,40.0179,17682800],["2013-11-21",40.1463,40.9452,40.1463,40.8168,22843600],["2013-11-22",40.8382,41.0308,40.7027,40.988,16730600],["2013-11-25",41.0165,41.4731,40.9523,41.1235,18649600],["2013-11-26",41.1093,41.3447,40.7811,40.7811,16263300],["2013-11-27",41.0736,41.2519,40.8953,41.0023,11238900],["2013-11-29",41.0736,41.2662,40.8025,40.8168,7128800],["2013-12-02",40.7312,41.1948,40.5885,40.6456,12465300],["2013-12-03",40.5814,40.8168,40.0464,40.56,20426800],["2013-12-04",40.2604,40.9951,40.0963,40.7954,20287200],["2013-12-05",40.453,40.4744,39.7682,39.8181,21324900],["2013-12-06",40.3531,40.4887,39.6755,39.9893,18661200],["2013-12-09",40.1463,40.3246,40.0107,40.3103,12714000],["2013-12-10",40.2961,40.7098,40.1962,40.4459,14543700],["2013-12-11",40.3317,40.4958,39.918,39.9965,17836100],["2013-12-12",39.9822,40.3745,39.8823,40.1676,15325300],["2013-12-13",40.2105,40.346,39.9751,40.0678,11461300],["2013-12-16",40.1891,40.6171,40.1819,40.2461,26379200],["2013-12-17",40.4173,40.4173,39.704,39.7468,18338500],["2013-12-18",39.8324,40.8524,39.5185,40.8311,27685900],["2013-12-19",40.7312,41.0451,40.5315,40.8239,16790000],["2013-12-20",40.8097,41.3732,40.8025,41.1592,22001700],["2013-12-23",41.3518,41.6514,41.2305,41.5444,13990600],["2013-12-24",41.4231,41.5801,41.4017,41.5515,4532600],["2013-12-26",41.6229,41.7013,41.3161,41.5159,6677000],["2013-12-27",41.4945,41.6229,41.416,41.4731,8943700],["2013-12-30",41.4731,41.5658,41.1663,41.3375,8815800],["2013-12-31",41.5159,41.7655,41.4089,41.7156,11017400],["2014-01-02",41.8664,42.0028,41.6223,41.7946,15627600],["2014-01-03",41.852,42.3259,41.7946,42.1177,14214100],["2014-01-06",42.4767,42.6993,42.2397,42.3618,17550700],["2014-01-07",42.57,42.6705,41.7228,41.8736,17851200],["2014-01-08",42.0315,42.2972,41.8592,42.2685,14687400],["2014-01-09",42.3474,42.3618,41.8807,42.1895,13242500],["2014-01-10",42.1248,42.1895,41.773,41.9956,12694900],["2014-01-13",42.01,42.1248,41.3063,41.4284,20711600],["2014-01-14",41.8592,42.0602,41.3279,41.4571,30272400],["2014-01-15",41.4499,42.8285,41.4499,42.7136,35186600],["2014-01-16",42.211,42.9505,42.1751,42.3546,21689400],["2014-01-17",42.5126,42.5269,41.6653,41.7228,20997900],["2014-01-21",41.7084,41.9597,41.3422,41.7658,19548300],["2014-01-22",41.8807,41.8807,41.2273,41.3494,15433500],["2014-01-23",40.9904,40.9976,40.3586,40.5453,26234600],["2014-01-24",40.2078,40.4663,39.5544,39.5544,26833100],["2014-01-27",39.5472,40.0642,39.2672,39.5544,23935000],["2014-01-28",39.7698,40.4519,39.6621,40.0211,18041000],["2014-01-29",39.4611,40.1144,39.3821,39.8703,25459000],["2014-01-30",40.2581,40.4878,39.9421,40.2078,17031100],["2014-01-31",39.8488,40.2868,39.619,39.7483,18174000],["2014-02-03",39.8488,40.1504,38.9154,38.9944,28549900],["2014-02-04",39.2888,39.7411,39.2026,39.4539,20709300],["2014-02-05",39.5616,39.8129,39.1883,39.6406,19491600],["2014-02-06",39.7411,40.6027,39.6334,40.5524,20881600],["2014-02-07",40.6745,40.8755,40.3945,40.6529,23388500],["2014-02-10",40.7607,40.8684,40.4878,40.7391,14715200],["2014-02-11",40.6458,41.335,40.6242,41.2345,18774100],["2014-02-12",41.1699,41.4356,41.0407,41.2991,13437900],["2014-02-13",40.976,41.7156,40.8971,41.6653,16605500],["2014-02-14",41.5648,41.8089,41.4643,41.7515,13067300],["2014-02-18",41.6582,42.1105,41.572,41.9956,14983800],["2014-02-19",41.9023,42.0315,41.0837,41.1125,18669900],["2014-02-20",41.3063,41.6222,41.1197,41.3422,12457000],["2014-02-21",41.3494,41.5289,41.1914,41.3638,16790100],["2014-02-24",41.3709,41.8089,41.3422,41.6653,16151400],["2014-02-25",41.572,41.6294,40.8683,40.9473,17991800],["2014-02-26",41.1915,41.1986,40.3658,40.7463,23661700],["2014-02-27",40.7678,40.8468,40.3083,40.7032,16277500],["2014-02-28",40.617,41.2489,40.4878,40.7965,18599000],["2014-03-03",40.4232,40.5094,39.9852,40.3586,19151000],["2014-03-04",40.8899,41.1843,40.6673,41.1125,17157000],["2014-03-05",41.2704,41.852,41.1843,41.7587,17761500],["2014-03-06",42.01,42.4264,41.931,42.29,19420600],["2014-03-07",42.6131,42.9362,42.412,42.649,18602200],["2014-03-10",42.4623,42.7064,42.2684,42.5054,16945200],["2014-03-11",42.6633,42.6849,41.7371,41.7802,19420000],["2014-03-12",41.4284,41.6151,41.2274,41.5864,17932100],["2014-03-13",41.6438,41.8879,41.0622,41.2274,17192500],["2014-03-14",41.0048,41.3063,40.653,40.7822,18635800],["2014-03-17",41.0766,41.4284,40.9617,41.3422,13581400],["2014-03-18",41.5145,41.7587,41.3709,41.6869,12554800],["2014-03-19",41.6366,42.3115,41.5648,41.8592,21450700],["2014-03-20",41.9023,43.4316,41.7371,43.1587,33736500],["2014-03-21",43.769,43.9414,43.0798,43.2018,35144100],["2014-03-24",43.3454,43.9342,43.3311,43.848,25810500],["2014-03-25",43.8768,44.1424,43.4819,43.7475,24053500],["2014-03-26",43.9701,44.085,43.0008,43.008,22745200],["2014-03-27",43.0367,43.4747,42.3761,43.0223,24632600],["2014-03-28",43.2306,43.5034,42.85,43.1085,14708700],["2014-03-31",43.6757,43.8121,43.5106,43.5895,15216700],["2014-04-01",43.7619,44.006,43.3454,43.5608,14584400],["2014-04-02",43.6186,43.9076,43.4958,43.6981,14012200],["2014-04-03",43.8209,43.9293,43.5536,43.8282,11925200],["2014-04-04",44.0883,44.1172,43.2068,43.214,16966900],["2014-04-07",43.1273,43.3513,42.5132,42.6288,18685700],["2014-04-08",42.4843,42.6432,42.0869,42.5204,16956500],["2014-04-09",42.701,42.9539,42.2675,42.8239,15308400],["2014-04-10",42.8817,42.9106,41.4583,41.4728,29977200],["2014-04-11",39.8688,40.4974,39.4136,39.9555,47241300],["2014-04-14",40.3528,40.4179,39.363,39.7098,31081500],["2014-04-15",39.8037,40.2011,39.269,39.5942,26691400],["2014-04-16",39.7387,39.9916,39.5147,39.9266,27049400],["2014-04-17",39.9843,40.1505,39.7459,39.8976,17955400],["2014-04-21",39.9266,40.0349,39.7315,39.7604,12384800],["2014-04-22",39.7676,40.519,39.6953,40.3239,16257600],["2014-04-23",40.3167,40.5479,40.1433,40.4973,11379000],["2014-04-24",40.5118,40.6491,40.1794,40.5985,15360600],["2014-04-25",40.6852,40.7141,40.2011,40.2445,15937700],["2014-04-28",40.1939,40.2445,39.5075,40.0927,21394100],["2014-04-29",40.2661,40.6852,40.1505,40.5335,13453400],["2014-04-30",40.6346,40.7141,40.2589,40.4468,14388100],["2014-05-01",40.4034,40.5985,40.1,40.2589,12744600],["2014-05-02",40.3384,40.7286,40.0566,40.1578,15153800],["2014-05-05",38.9295,39.5509,38.7994,39.1751,25232300],["2014-05-06",39.0451,39.0595,38.5249,38.5393,25327400],["2014-05-07",38.691,39.1029,38.4671,39.0523,18502600],["2014-05-08",39.1607,39.3991,39.0595,39.2763,16090800],["2014-05-09",39.1751,39.2402,38.785,39.0234,12366500],["2014-05-12",39.2113,39.522,39.0379,39.4858,12825500],["2014-05-13",39.5509,39.6159,39.3774,39.4641,12310700],["2014-05-14",39.4786,39.5219,39.2329,39.2763,10325800],["2014-05-15",39.1607,39.1607,38.5465,38.6621,19763000],["2014-05-16",38.5971,38.6621,38.272,38.5176,19992400],["2014-05-19",38.3515,38.9512,38.337,38.8934,12068900],["2014-05-20",38.8139,39.0451,38.5899,38.8139,16888200],["2014-05-21",39.0523,39.4497,39.0017,39.1029,13210200],["2014-05-22",39.139,39.4497,39.0306,39.4136,11800900],["2014-05-23",39.4136,39.4425,39.1318,39.3991,10876500],["2014-05-27",39.5581,40.0494,39.5147,39.8398,14503700],["2014-05-28",39.8037,40.1722,39.7387,40.0638,11374900],["2014-05-29",40.2806,40.4034,40.0205,40.2589,11741000],["2014-05-30",40.1578,40.3745,39.9627,40.1505,11991900],["2014-06-02",40.2083,40.2083,39.7532,39.9916,9440000],["2014-06-03",39.8037,40.2156,39.8037,40.1722,9131500],["2014-06-04",40.1144,40.2661,39.9193,40.23,9727800],["2014-06-05",40.3962,40.9381,40.0927,40.9164,16803400],["2014-06-06",41.0103,41.2777,40.9309,41.1621,15399800],["2014-06-09",41.1187,41.6678,41.1115,41.4872,11999700],["2014-06-10",41.5233,41.8629,41.4655,41.834,11609200],["2014-06-11",41.5305,41.7545,41.1693,41.3788,14232200],["2014-06-12",41.2343,41.4872,41.0898,41.2126,11670200],["2014-06-13",41.2054,41.6678,41.097,41.2126,12040800],["2014-06-16",41.0754,41.1476,40.6997,41.0898,11199100],["2014-06-17",41.032,41.61,40.9525,41.4872,11200500],["2014-06-18",41.3933,41.769,41.1476,41.7473,13729400],["2014-06-19",41.6823,41.6823,41.3355,41.4005,11624400],["2014-06-20",41.6823,41.7401,41.4366,41.5811,17124800],["2014-06-23",41.5739,42.0652,41.3571,42.0435,16007700],["2014-06-24",41.8196,41.993,41.4005,41.4872,12322900],["2014-06-25",41.3427,41.7184,41.0898,41.5667,14836600],["2014-06-26",41.4294,41.5378,40.8947,41.4655,11854400],["2014-06-27",41.4222,41.6895,41.3572,41.5667,10178600],["2014-06-30",41.5016,41.7473,41.4583,41.6317,11549000],["2014-07-01",41.5808,42.1919,41.5298,41.8863,14472200],["2014-07-02",41.6681,41.8209,41.3407,41.4498,19189900],["2014-07-03",41.639,41.9446,41.4716,41.508,12599800],["2014-07-07",41.3916,41.4644,41.0351,41.2315,13916100],["2014-07-08",40.9987,41.086,40.4749,40.5694,18343400],["2014-07-09",40.6568,40.8314,40.4603,40.7586,10914300],["2014-07-10",40.0602,40.6058,39.9874,40.4239,12436600],["2014-07-11",40.2275,40.6786,40.1547,40.5985,10230000],["2014-07-14",41.1297,41.3552,40.8896,40.9551,14004400],["2014-07-15",42.1628,42.7012,42.0246,42.3956,36178000],["2014-07-16",42.5703,42.9122,42.4248,42.7158,20507500],["2014-07-17",42.6067,42.8249,42.0246,42.0974,17013500],["2014-07-18",42.4393,42.5484,42.1264,42.3665,12803300],["2014-07-21",42.2865,42.4975,42.1265,42.3738,9141400],["2014-07-22",42.5048,42.7813,42.4684,42.6867,10375200],["2014-07-23",42.7522,43.065,42.5776,42.9268,11122100],["2014-07-24",42.9777,43.1814,42.9195,43.0505,9844100],["2014-07-25",42.8686,43.1232,42.8104,42.9341,10500600],["2014-07-28",42.8831,43.1159,42.6867,43.065,12382800],["2014-07-29",43.0214,43.0214,42.5193,42.6648,13498800],["2014-07-30",42.9413,43.1305,42.643,42.8613,11815700],["2014-07-31",42.6721,42.694,41.9518,41.9591,15955900],["2014-08-01",41.7554,41.8282,40.7222,41.0933,23915400],["2014-08-04",41.4062,41.4571,40.9914,41.217,13543900],["2014-08-05",41.0569,41.1806,40.453,40.7877,16863300],["2014-08-06",40.664,41.2461,40.6204,40.9114,12190600],["2014-08-07",41.2024,41.2461,40.5112,40.6786,11743800],["2014-08-08",40.664,41.006,40.4821,40.9915,12213200],["2014-08-11",41.137,41.1661,40.8677,40.9769,9066800],["2014-08-12",40.9114,41.1442,40.8386,40.9987,11289600],["2014-08-13",41.2461,41.3552,41.1151,41.2679,7012600],["2014-08-14",41.3043,41.4716,41.2534,41.4571,8275900],["2014-08-15",41.6463,41.8354,41.0278,41.2897,12727400],["2014-08-18",41.3698,41.7845,41.297,41.639,8881400],["2014-08-19",41.9082,41.9955,41.719,41.8791,9040500],["2014-08-20",41.7772,42.0901,41.7554,41.9373,8121400],["2014-08-21",41.9518,42.7594,41.9082,42.563,12745500],["2014-08-22",42.5193,42.985,42.4393,42.5557,10228600],["2014-08-25",42.9122,43.5307,42.8249,43.1742,13996800],["2014-08-26",43.3415,43.618,43.2105,43.4652,10281100],["2014-08-27",43.5452,43.618,43.3124,43.3561,11410900],["2014-08-28",43.1087,43.196,42.7885,43.0432,9096100],["2014-08-29",43.1741,43.3997,43.0941,43.2542,8897900],["2014-09-02",43.2615,43.4434,43.0359,43.4143,8671100],["2014-09-03",43.6689,43.9235,43.2615,43.4361,11791800],["2014-09-04",43.3852,43.7562,43.2396,43.4434,9811900],["2014-09-05",43.3779,43.5889,43.0868,43.5889,9600900],["2014-09-08",43.5379,43.8144,43.4652,43.5743,8090000],["2014-09-09",43.3852,43.4215,42.7667,42.9704,14868700],["2014-09-10",43.0359,43.3342,42.8686,43.0868,9153800],["2014-09-11",43.0577,43.5379,42.905,43.4797,11467000],["2014-09-12",43.5088,43.9527,43.4725,43.6762,14359100],["2014-09-15",43.4943,43.6471,43.2542,43.6107,10685600],["2014-09-16",43.4434,43.7999,43.3779,43.6471,10947900],["2014-09-17",43.618,44.0836,43.5234,43.8799,15091800],["2014-09-18",44.0473,44.673,44.0473,44.6148,16973700],["2014-09-19",44.9203,45.0004,44.3674,44.462,18739300],["2014-09-22",44.3383,44.7093,44.2364,44.3165,13225200],["2014-09-23",44.251,44.673,44.2146,44.3383,14328800],["2014-09-24",44.5129,44.8476,44.3965,44.8403,13728200],["2014-09-25",44.7384,44.7457,43.7635,43.7635,16340100],["2014-09-26",43.8944,44.2946,43.8872,44.0618,11948900],["2014-09-29",43.6762,44.0181,43.4579,43.8945,10686500],["2014-09-30",43.9454,44.1928,43.7489,43.829,14384800],["2014-10-01",43.829,43.9454,43.4579,43.487,18995800],["2014-10-02",43.3259,43.5749,42.9303,43.0988,24559100],["2014-10-03",43.3991,44.2341,43.2526,44.1682,18321100],["2014-10-06",44.5198,44.5345,43.9485,44.0803,11578000],["2014-10-07",43.8899,43.8899,43.3552,43.4138,14542000],["2014-10-08",43.4797,44.2634,43.3479,44.2415,15834100],["2014-10-09",44.1902,44.1902,43.1354,43.2746,19189500],["2014-10-10",43.238,43.8166,42.8571,42.8644,16689400],["2014-10-13",42.8498,43.3259,42.5641,42.6007,17169300],["2014-10-14",41.524,42.8644,41.0625,42.4762,29096800],["2014-10-15",41.7657,42.0294,39.7441,40.6743,37866900],["2014-10-16",40.103,41.0039,39.7587,40.3447,31965100],["2014-10-17",40.8208,41.5899,40.7036,41.1651,20183500],["2014-10-20",41.0918,41.5679,41.0698,41.48,10807600],["2014-10-21",41.9195,42.4909,41.8097,42.4323,14020400],["2014-10-22",42.5128,42.674,42.0733,42.0807,13750700],["2014-10-23",42.5714,42.923,42.4396,42.5275,12641900],["2014-10-24",42.4835,43.0549,42.4835,43.0256,13758000],["2014-10-27",42.8131,43.0622,42.6666,42.9523,11087100],["2014-10-28",43.1208,43.7214,43.0768,43.6775,13625000],["2014-10-29",43.6701,43.7873,43.0402,43.4284,16712100],["2014-10-30",43.172,43.7141,43.1574,43.5017,14709800],["2014-10-31",44.0364,44.344,43.8533,44.3001,18347600],["2014-11-03",44.5271,44.7908,44.2122,44.5931,11841200],["2014-11-04",44.1243,44.2195,43.5236,44.1316,15295800],["2014-11-05",44.5345,44.8494,44.2341,44.7908,14063800],["2014-11-06",44.7396,44.908,44.4099,44.8494,10421600],["2014-11-07",44.7322,45.0838,44.5784,45.0252,12384600],["2014-11-10",44.8641,45.3621,44.8274,45.3621,10801000],["2014-11-11",45.201,45.3329,44.8934,44.952,12539800],["2014-11-12",44.2561,44.5637,44.1169,44.3587,17219600],["2014-11-13",44.3147,44.4099,43.9412,44.117,12240400],["2014-11-14",44.1316,44.4026,44.0803,44.1536,6803400],["2014-11-17",43.9485,44.3367,43.8679,44.2268,9017600],["2014-11-18",44.2048,44.5491,44.095,44.3367,8897800],["2014-11-19",44.2781,44.5271,44.0583,44.388,9210100],["2014-11-20",44.095,44.1316,43.7653,44.0364,10917300],["2014-11-21",44.7322,44.7322,44.1682,44.2781,12340500],["2014-11-24",44.4612,44.908,44.4612,44.6517,8335000],["2014-11-25",44.7981,44.7981,43.9119,44.1682,14802600],["2014-11-26",44.366,44.366,44.095,44.1975,7626600],["2014-11-28",44.2415,44.3587,43.9704,44.0657,6759600],["2014-12-01",43.9338,44.1023,43.6189,43.9485,12771600],["2014-12-02",43.9558,44.8201,43.9485,44.7395,12546600],["2014-12-03",44.6517,45.1351,44.5418,45.0765,12115500],["2014-12-04",44.7542,45.0985,44.5638,44.9593,11515200],["2014-12-05",45.4208,46.1899,45.3255,45.9262,20071100],["2014-12-08",45.8529,46.2631,45.6039,45.9042,15528200],["2014-12-09",45.3036,46.036,45.0911,45.743,19676400],["2014-12-10",45.5306,45.5892,44.2195,44.4466,29620600],["2014-12-11",44.8055,45.4574,44.7615,44.7835,16886200],["2014-12-12",44.3367,44.8421,43.9192,43.9778,17405400],["2014-12-15",44.4905,44.5418,43.0622,43.3332,19209900],["2014-12-16",42.7912,43.8459,42.5641,42.7985,20709700],["2014-12-17",42.901,43.824,42.7326,43.78,17856400],["2014-12-18",44.4173,45.0325,44.2708,45.0325,18173400],["2014-12-19",44.9739,45.6698,44.952,45.3621,22756400],["2014-12-22",45.5306,45.6551,45.1278,45.3695,17073400],["2014-12-23",45.4501,46.1239,45.3622,45.765,13552600],["2014-12-24",45.9555,46.0507,45.6112,45.765,7412500],["2014-12-26",45.9042,46.0653,45.7137,45.8163,6086500],["2014-12-29",45.7211,46.395,45.5966,46.1166,10601200],["2014-12-30",45.9408,46.351,45.8309,46.2558,7518100],["2014-12-31",46.3656,46.5048,45.8383,45.8383,18529400],["2015-01-02",45.8383,46.4133,45.7572,46.0668,12600000],["2015-01-05",45.7498,45.912,44.4007,44.6366,20100600],["2015-01-06",44.703,44.7841,43.0148,43.4793,29074100],["2015-01-07",44.1501,44.1501,43.2507,43.5456,23843200],["2015-01-08",44.2091,44.8947,44.2091,44.5187,16971100],["2015-01-09",44.762,44.8136,43.7078,43.7446,15396200],["2015-01-12",43.7004,43.7889,42.9559,43.3687,15455200],["2015-01-13",43.6857,44.01,43.0296,43.3761,21644700],["2015-01-14",43.3761,43.3761,40.7443,41.8796,49602300],["2015-01-15",41.0834,41.7321,40.1767,40.5379,42458100],["2015-01-16",40.2946,41.2825,40.2799,41.2309,29368900],["2015-01-20",41.3119,41.5699,40.8549,41.0687,23477700],["2015-01-21",40.877,41.5921,40.6853,41.2014,21842400],["2015-01-22",41.5626,42.5578,41.253,42.4546,31423500],["2015-01-23",42.5504,42.661,41.769,41.7837,15458300],["2015-01-26",41.5847,42.0123,41.4299,41.8501,12577700],["2015-01-27",41.3193,41.7321,41.1055,41.4299,15220500],["2015-01-28",41.7395,41.7838,40.361,40.361,24354400],["2015-01-29",40.7443,41.2014,40.3094,41.0392,20393300],["2015-01-30",40.5379,40.9139,40.0808,40.0882,26943700],["2015-02-02",40.1988,41.0244,40.0071,40.8917,20308900],["2015-02-03",41.2161,41.8574,41.1866,41.8132,18812500],["2015-02-04",41.5183,42.0712,41.4889,41.5626,14934100],["2015-02-05",41.9164,42.0491,41.6216,41.8501,11293900],["2015-02-06",42.5725,43.295,42.4177,42.6757,25214000],["2015-02-09",42.3292,42.8305,42.1892,42.6241,14372400],["2015-02-10",43.0664,43.2802,42.7937,43.0959,16367300],["2015-02-11",42.801,43.2434,42.6389,43.0296,13061900],["2015-02-12",43.4424,44.0174,43.1623,43.9142,23211300],["2015-02-13",43.8331,44.3934,43.7447,43.9879,16479100],["2015-02-17",43.7594,44.3344,43.7299,44.3049,15308800],["2015-02-18",44.3049,44.3049,43.5825,43.7668,14278100],["2015-02-19",43.6046,43.8479,43.3466,43.6636,11256500],["2015-02-20",43.4645,44.1501,43.0148,44.0838,15379000],["2015-02-23",43.8626,43.8847,43.3466,43.752,16814000],["2015-02-24",44.4155,45.1527,44.2902,44.8357,22937700],["2015-02-25",44.7915,45.1674,44.7841,45.0716,18307900],["2015-02-26",44.9905,45.4844,44.902,45.3959,15444800],["2015-02-27",45.0642,45.6466,45.0642,45.1748,15225900],["2015-03-02",45.1748,45.5802,44.9905,45.536,13047300],["2015-03-03",45.4476,45.6982,45.337,45.6835,13706900],["2015-03-04",45.4402,45.8309,45.2264,45.8014,16625500],["2015-03-05",45.853,45.8751,45.4107,45.7056,10931300],["2015-03-06",45.8235,46.3469,44.8209,44.8873,22719200],["2015-03-09",44.8504,45.4328,44.8209,45.337,13001500],["2015-03-10",44.7915,44.9757,44.2017,44.2017,16357700],["2015-03-11",44.327,44.7104,44.2017,44.4081,13015600],["2015-03-12",44.7104,45.3001,44.7104,45.2411,18159600],["2015-03-13",45.2633,45.6024,44.5482,44.9684,16506200],["2015-03-16",45.337,45.6466,45.1527,45.595,15182900],["2015-03-17",45.219,45.4549,44.9094,45.4181,11718300],["2015-03-18",45.2559,45.7424,45.0347,45.5213,15697900],["2015-03-19",45.3886,45.4475,44.7914,45.1158,11523800],["2015-03-20",45.2043,45.7793,45.079,45.5213,18368300],["2015-03-23",45.5213,45.7645,45.0568,45.0716,15112900],["2015-03-24",44.9463,45.1453,44.5629,44.5703,12128700],["2015-03-25",44.6219,44.703,43.9289,43.9437,14950900],["2015-03-26",43.8331,44.0764,43.3982,43.8921,14039600],["2015-03-27",43.8552,44.069,43.494,43.8995,11755800],["2015-03-30",44.8799,45.3075,44.6809,44.9389,20656500],["2015-03-31",44.762,44.9242,44.5408,44.6588,17346700],["2015-04-01",44.8294,44.9482,44.3248,44.4881,18100600],["2015-04-02",44.5771,45.0447,44.5252,44.9111,12697800],["2015-04-06",44.4658,45.0817,44.2654,44.874,12025200],["2015-04-07",45.3786,45.6383,45.156,45.156,11505500],["2015-04-08",45.3118,45.6828,45.2227,45.3044,11734000],["2015-04-09",45.4676,45.6977,45.1411,45.6161,11728500],["2015-04-10",45.527,45.8461,45.4157,45.7867,9869700],["2015-04-13",45.7422,46.2097,45.6383,46.0613,15468700],["2015-04-14",46.7218,47.2041,46.5585,46.7811,33775400],["2015-04-15",46.8108,47.8497,46.7589,47.6494,28732200],["2015-04-16",47.5529,47.6939,47.2412,47.3525,16640500],["2015-04-17",46.937,47.0483,46.373,46.6327,20221200],["2015-04-20",46.9147,47.1373,46.8553,46.9295,12755300],["2015-04-21",46.9963,47.1967,46.1058,46.2394,14985100],["2015-04-22",46.4917,46.8628,46.0316,46.7069,14484700],["2015-04-23",46.5956,46.9073,46.4546,46.603,12851300],["2015-04-24",46.4769,46.6327,46.2617,46.4546,9597500],["2015-04-27",46.5288,46.8628,46.2394,46.2617,11146400],["2015-04-28",46.373,46.5882,45.8387,46.5734,12307800],["2015-04-29",46.4249,47.4119,46.3507,47.1967,17601200],["2015-04-30",47.1819,47.4045,46.6921,46.9444,16840900],["2015-05-01",47.2709,47.3971,46.9963,47.2041,11640100],["2015-05-04",47.2561,48.1391,47.2264,48.0278,14972500],["2015-05-05",47.872,48.4731,47.7087,47.7904,17692400],["2015-05-06",47.8868,48.2876,47.0631,47.4342,18087900],["2015-05-07",47.2486,47.9388,46.937,47.8646,15039900],["2015-05-08",48.2134,48.718,47.9388,48.5992,16802600],["2015-05-11",48.4285,48.7105,48.295,48.5695,13798800],["2015-05-12",48.4657,48.6364,48.0575,48.5028,12762200],["2015-05-13",48.5473,48.7031,48.2801,48.6215,11874100],["2015-05-14",48.8515,49.1113,48.7625,49.0148,11855500],["2015-05-15",49.0742,49.0964,48.5621,48.8887,11152100],["2015-05-18",48.8293,49.3784,48.8293,49.2894,10510900],["2015-05-19",49.5491,49.8608,49.4007,49.7272,14282700],["2015-05-20",49.6827,49.7421,49.2745,49.3339,12446000],["2015-05-21",49.0816,49.4823,48.9851,49.4601,12934500],["2015-05-22",49.4452,49.5937,49.2152,49.3265,9296900],["2015-05-26",49.1261,49.1929,48.4657,48.7773,15571300],["2015-05-27",48.9406,49.4601,48.8441,49.3265,10963700],["2015-05-28",49.2449,49.2745,48.7848,49.1261,11797400],["2015-05-29",49.1113,49.1409,48.5028,48.8144,14310700],["2015-06-01",48.9703,49.4675,48.9554,49.0371,11899300],["2015-06-02",48.8515,49.2671,48.666,48.9925,12784200],["2015-06-03",49.2968,49.8162,49.1781,49.4972,12927300],["2015-06-04",49.2078,49.7569,48.9851,49.2226,13863300],["2015-06-05",49.9944,50.3431,49.7272,50.0315,20801100],["2015-06-08",50.0611,50.1279,49.5788,49.6382,14558700],["2015-06-09",49.6827,49.9201,49.3265,49.8534,13263500],["2015-06-10",50.1576,50.8329,50.0686,50.6548,17478900],["2015-06-11",50.729,50.9665,50.5732,50.8478,13739900],["2015-06-12",50.6919,50.8626,50.3654,50.6474,11804700],["2015-06-15",50.1502,50.6177,49.9424,50.4545,14082300],["2015-06-16",50.2912,50.8478,50.1799,50.7364,11692800],["2015-06-17",50.7661,50.9665,50.4916,50.5658,14521900],["2015-06-18",50.7216,51.0704,50.3877,51.0407,16759600],["2015-06-19",50.8032,50.9591,50.4025,50.5212,21606400],["2015-06-22",51.1075,51.4192,51.0184,51.1743,14306700],["2015-06-23",51.4637,51.8125,51.345,51.7605,15736900],["2015-06-24",51.5824,51.7754,51.1372,51.2188,16995000],["2015-06-25",51.4414,51.5527,50.9368,50.9442,13314300],["2015-06-26",51.1594,51.4192,51.0333,51.1669,14489200],["2015-06-29",50.2244,50.6548,49.8385,49.8682,19934400],["2015-06-30",50.3803,50.5435,49.8385,50.2838,20677400],["2015-07-01",50.8813,51.083,50.6274,50.844,13964400],["2015-07-02",50.7543,50.8888,50.1867,50.4332,12822900],["2015-07-06",49.9551,50.3883,49.7012,50.2912,13527100],["2015-07-07",50.112,50.2091,48.775,49.8954,22421500],["2015-07-08",49.2978,49.4173,48.7077,48.8721,17707200],["2015-07-09",49.6638,49.8207,49.2904,49.38,14984700],["2015-07-10",50.2091,50.3435,49.9178,50.0821,12356100],["2015-07-13",50.7095,50.8963,50.5527,50.8589,16175600],["2015-07-14",50.7768,51.6133,50.6124,51.5685,20185100],["2015-07-15",51.7104,51.8598,51.4266,51.6806,16891600],["2015-07-16",52.0092,52.2482,51.8449,51.9569,18035700],["2015-07-17",51.8001,51.9046,51.4789,51.6955,14040700],["2015-07-20",51.9121,52.1138,51.6731,51.7328,11512900],["2015-07-21",51.6581,51.942,51.4415,51.6133,11659900],["2015-07-22",51.7478,52.5022,51.688,52.3453,15493000],["2015-07-23",52.4275,52.7412,51.8822,52.0167,14331800],["2015-07-24",51.8673,51.9569,51.2996,51.4714,12413900],["2015-07-27",50.9037,50.956,50.4705,50.7992,16801600],["2015-07-28",51.2025,51.2399,50.6199,50.829,14932400],["2015-07-29",51.0307,51.6133,50.9112,51.4938,13059200],["2015-07-30",51.4863,51.8747,51.195,51.5685,10197200],["2015-07-31",51.5461,51.5685,51.0905,51.1876,11911800],["2015-08-03",51.2324,51.4191,50.7917,51.1876,9980600],["2015-08-04",51.1428,51.5013,51.0232,51.1353,10964000],["2015-08-05",51.576,51.8523,51.21,51.337,11302900],["2015-08-06",51.3519,51.4938,50.7917,50.9784,10803400],["2015-08-07",51.0382,51.3444,50.4556,50.829,11453300],["2015-08-10",50.956,51.5461,50.956,51.4565,12661400],["2015-08-11",50.9635,51.0905,50.6796,50.9635,14800300],["2015-08-12",50.351,50.4556,49.3501,50.224,21069000],["2015-08-13",50.2315,50.6423,50.0224,50.4556,11930600],["2015-08-14",50.3585,50.7245,50.3435,50.7095,11248800],["2015-08-17",50.5078,50.9709,50.3435,50.844,10326500],["2015-08-18",50.7768,51.0606,50.6722,50.9485,10617500],["2015-08-19",50.7394,51.0232,50.3136,50.4929,15198200],["2015-08-20",49.9028,50.0746,49.253,49.253,20972300],["2015-08-21",48.6181,48.8795,47.4828,47.5052,28235500],["2015-08-24",44.2859,46.9972,37.3991,45.0029,36339100],["2015-08-25",47.1317,47.296,44.6145,44.749,31772500],["2015-08-26",46.1607,47.0421,45.227,46.9898,33576800],["2015-08-27",47.789,48.3492,47.1616,48.1625,29045700],["2015-08-28",48.0206,48.1475,47.5052,47.901,16687300],["2015-08-31",47.5127,48.0654,47.4081,47.8787,14223400],["2015-09-01",46.945,46.945,45.5557,45.8993,23637300],["2015-09-02",46.7732,46.9898,45.9665,46.7358,17757900],["2015-09-03",46.9674,47.55,46.6462,46.818,17065400],["2015-09-04",46.1607,46.2503,45.3764,45.9366,20189000],["2015-09-08",46.8852,47.2064,46.5566,47.1765,13385100],["2015-09-09",47.7591,48.0579,46.3101,46.4445,13889500],["2015-09-10",46.2055,47.057,45.8993,46.8031,15751100],["2015-09-11",46.5939,46.8031,46.3026,46.7284,12766700],["2015-09-14",46.7881,46.8255,46.3997,46.5939,10202800],["2015-09-15",46.8777,47.7218,46.691,47.4902,14023500],["2015-09-16",47.7218,48.0205,47.2139,47.9085,12235900],["2015-09-17",47.9085,48.282,46.6014,46.7956,21249200],["2015-09-18",46.1831,46.1831,45.3988,45.5183,31008000],["2015-09-21",45.9515,46.2428,45.6229,45.8993,13136400],["2015-09-22",45.2644,45.6304,45.1299,45.4959,14811900],["2015-09-23",45.4137,45.6752,45.0552,45.2942,11712200],["2015-09-24",44.8237,45.1,44.4128,44.9805,17293400],["2015-09-25",45.7648,46.2055,45.466,45.9142,18384300],["2015-09-28",45.5034,45.5706,44.5847,44.8013,17452200],["2015-09-29",44.8013,44.9133,43.8676,44.6967,19334900],["2015-09-30",45.3391,45.5631,44.8984,45.5407,18743800],["2015-10-01",45.6528,46.213,45.2195,45.8768,16863200],["2015-10-02",44.8311,45.7866,44.0336,45.7489,20435100],["2015-10-05",46.0725,46.8248,46.0574,46.6593,13471100],["2015-10-06",46.727,46.9151,46.3583,46.6818,12134800],["2015-10-07",47.058,47.4191,46.4637,46.742,12773100],["2015-10-08",46.5314,46.8323,46.2154,46.742,13964600],["2015-10-09",46.9376,47.058,46.3282,46.5915,12112000],["2015-10-12",46.5238,46.6517,46.1928,46.4336,10857400],["2015-10-13",46.1853,46.7646,46.1251,46.3057,15621900],["2015-10-14",45.7113,45.8693,44.7935,45.132,28989400],["2015-10-15",45.4932,46.6141,45.2148,46.5615,18147900],["2015-10-16",46.9677,47.1332,46.7119,46.9677,17456600],["2015-10-19",46.6442,47.2235,46.5765,46.8097,14510400],["2015-10-20",46.9151,47.2611,46.7044,47.0354,11545100],["2015-10-21",47.3063,47.3665,46.6818,46.6894,12113400],["2015-10-22",46.9602,47.8329,46.9602,47.5395,15295700],["2015-10-23",47.8705,48.2918,47.7727,48.0511,16985200],["2015-10-26",48.0285,48.1413,47.705,48.0736,13880200],["2015-10-27",47.7953,48.0435,47.6298,47.878,8831900],["2015-10-28",47.9232,49.4579,47.9157,49.2774,17962000],["2015-10-29",49.0968,49.5256,48.8109,49.0592,12753700],["2015-10-30",49.1269,49.157,48.2467,48.3369,15731400],["2015-11-02",48.4874,49.4654,48.4423,49.3075,15253300],["2015-11-03",49.1194,49.7287,49.0291,49.488,11519500],["2015-11-04",49.661,49.7664,49.3752,49.5407,11388400],["2015-11-05",49.4956,50.1576,49.4655,49.9846,12715900],["2015-11-06",51.4365,51.9331,51.2334,51.5042,23262700],["2015-11-09",51.6848,51.6998,50.466,50.6992,17143800],["2015-11-10",50.5488,51.0453,50.3532,50.9174,13239700],["2015-11-11",51.2334,51.2861,50.5939,50.6692,8513900],["2015-11-12",50.3005,50.3306,49.6159,49.6535,13576900],["2015-11-13",49.5331,49.7814,49.0742,49.3225,11837000],["2015-11-16",49.2473,50.0899,49.0291,50.0372,11041100],["2015-11-17",50.1576,50.2103,49.5708,49.7513,12354800],["2015-11-18",50.0146,50.8196,49.9319,50.7444,12911400],["2015-11-19",50.8422,51.0228,50.4359,50.9024,12839500],["2015-11-20",51.1506,51.2409,50.6917,50.8121,11209600],["2015-11-23",50.6391,50.8422,50.2403,50.3156,11339000],["2015-11-24",49.7814,50.5112,49.6836,50.2403,10910000],["2015-11-25",50.3532,50.4961,50.0673,50.3005,7772000],["2015-11-27",50.4059,50.6541,50.135,50.5337,4052500],["2015-11-30",50.6165,50.7971,50.1651,50.1651,15147500],["2015-12-01",50.6616,51.0303,50.3983,50.8648,12708800],["2015-12-02",51.0303,51.0679,50.0146,50.1501,13440900],["2015-12-03",50.278,50.4284,49.3376,49.5031,14626900],["2015-12-04",49.7288,51.1582,49.6761,51.0754,17786000],["2015-12-07",50.9024,50.9701,49.9545,50.4059,11686000],["2015-12-08",49.8416,50.3758,49.4278,49.6234,13084500],["2015-12-09",49.3601,50.0899,48.9313,49.2473,16770200],["2015-12-10",49.3075,50.0297,48.9614,49.3601,12839000],["2015-12-11",48.7507,49.0216,47.7802,48.2015,17889300],["2015-12-14",48.3219,48.7206,47.8479,48.352,17638200],["2015-12-15",48.9538,50.1425,48.9538,49.7287,18126600],["2015-12-16",50.3381,50.9626,49.5858,50.8046,21720000],["2015-12-17",51.0829,51.1582,49.7137,49.8642,18122100],["2015-12-18",49.631,49.631,48.4498,48.4498,23819600],["2015-12-21",48.9162,49.3225,48.7733,49.3075,18869300],["2015-12-22",49.5933,49.6535,48.8862,49.4128,12149500],["2015-12-23",49.7438,50.293,49.6911,50.2027,12524500],["2015-12-24",50.12,50.3231,49.8943,50.1049,4468200],["2015-12-28",49.8717,49.9921,49.4354,49.9394,6610600],["2015-12-29",50.2855,50.6315,50.2102,50.4585,9820800],["2015-12-30",50.4359,50.4435,49.9921,50.0974,7190700],["2015-12-31",49.7965,50.2403,49.6535,49.6761,14654300],["2016-01-04",48.434,48.5173,47.7221,48.1841,25393200],["2016-01-05",48.2447,48.5703,47.7448,48.2674,16566700],["2016-01-06",47.5024,47.8129,47.2146,47.5706,22961500],["2016-01-07",46.5481,46.9571,45.503,45.6469,27630900],["2016-01-08",46.2982,46.4042,44.5714,44.6244,22373300],["2016-01-11",44.5563,44.8516,43.9579,44.5563,20925500],["2016-01-12",45.0258,45.1091,44.0034,44.6547,22971600],["2016-01-13",45.0334,45.2,43.1021,43.4278,28808100],["2016-01-14",44.0488,44.9728,43.3899,44.0791,31296300],["2016-01-15",42.7537,43.602,42.5795,43.2006,38131700],["2016-01-19",43.7231,43.9049,42.7992,43.1778,22818900],["2016-01-20",42.1327,42.5492,41.398,42.0418,34646100],["2016-01-21",42.216,42.8067,41.701,41.8449,31301100],["2016-01-22",42.7461,43.2914,42.6401,43.1324,22732200],["2016-01-25",42.7764,43.0566,42.1099,42.1554,21114400],["2016-01-26",42.2993,43.2839,42.269,43.2309,17535700],["2016-01-27",43.2309,44.1321,42.837,43.2006,20560000],["2016-01-28",43.5641,43.9049,42.89,43.3823,15497900],["2016-01-29",43.7989,45.094,43.5565,45.0637,26992200],["2016-02-01",44.8062,45.1773,44.2609,44.579,16807900],["2016-02-02",43.8367,43.9125,42.9809,43.193,22448200],["2016-02-03",43.4505,43.7762,41.6707,43.4808,31543200],["2016-02-04",43.2157,44.3215,43.2157,44.2306,21651300],["2016-02-05",44.3669,44.7911,43.4884,43.7383,22001300],["2016-02-08",42.9355,43.1097,42.0645,42.8219,28267600],["2016-02-09",41.8752,42.9355,41.754,42.5644,26300000],["2016-02-10",42.8446,43.4808,42.0115,42.0494,22389600],["2016-02-11",40.8224,40.83,39.7621,40.1938,44334700],["2016-02-12",42.1478,43.602,41.7843,43.5414,37011400],["2016-02-16",44.1018,44.3821,43.655,44.1927,23730700],["2016-02-17",44.5714,44.8744,44.223,44.5108,21580100],["2016-02-18",44.5638,44.579,43.3596,43.7837,17037800],["2016-02-19",43.5489,44.0564,43.2308,43.7913,15658200],["2016-02-22",44.3139,44.5941,44.2457,44.3593,14882800],["2016-02-23",43.8519,43.9958,42.3826,42.5038,31772500],["2016-02-24",41.807,42.5719,41.1481,42.5189,25560100],["2016-02-25",42.5114,43.193,42.4432,43.1778,14473300],["2016-02-26",43.655,44.0109,43.2763,43.5792,20947500],["2016-02-29",43.4808,43.6323,42.6325,42.6401,19554100],["2016-03-01",42.9885,44.8365,42.9203,44.8365,23958100],["2016-03-02",44.8365,45.3667,44.6547,45.2606,20943100],["2016-03-03",45.1243,45.4121,44.7607,45.4121,15790600],["2016-03-04",45.5181,45.8589,45.0864,45.4802,18459000],["2016-03-07",45.094,45.4802,44.9274,45.3969,12832400],["2016-03-08",44.844,45.0637,44.4426,44.5184,14132900],["2016-03-09",44.7986,45.094,44.4426,44.7759,13238800],["2016-03-10",45.1319,45.1924,43.7837,44.3896,21139200],["2016-03-11",44.9804,45.0713,44.4199,44.9425,21055000],["2016-03-14",44.7986,44.9198,44.3821,44.7759,13436100],["2016-03-15",44.3366,44.844,44.2533,44.8365,10910500],["2016-03-16",44.6699,45.253,44.2836,44.6244,17423900],["2016-03-17",44.5108,44.7835,43.9201,44.4957,19405700],["2016-03-18",45.4802,46.177,45.1849,45.8059,29570200],["2016-03-21",45.609,46.0634,45.4121,45.7908,12684400],["2016-03-22",45.4348,45.8817,45.1546,45.6241,12042700],["2016-03-23",45.6999,45.8286,45.3363,45.3969,11658700],["2016-03-24",44.9122,45.0713,44.5865,45.0485,12921200],["2016-03-28",45.0864,45.253,44.8213,44.988,11159700],["2016-03-29",44.9349,44.9349,44.329,44.7077,15933400],["2016-03-30",45.0334,45.6166,44.9728,45.2227,13307100],["2016-03-31",45.0258,45.3894,44.7683,44.8516,14904700],["2016-04-01",44.7001,45.4878,44.3518,45.3439,15417500],["2016-04-04",45.3515,45.4507,44.9853,45.1684,12305000],["2016-04-05",44.703,44.8861,44.4131,44.5275,12886600],["2016-04-06",44.3902,44.9243,44.2147,44.8709,12167900],["2016-04-07",44.4512,44.5809,43.5433,43.734,19226800],["2016-04-08",44.0316,44.6954,44.0163,44.0545,13547700],["2016-04-11",44.1842,44.9243,44.1842,44.4055,17627800],["2016-04-12",44.5123,45.3134,44.4054,45.2295,17779200],["2016-04-13",46.145,47.4269,46.0688,47.1446,37516800],["2016-04-14",47.0682,47.9991,47.0072,47.7549,24249900],["2016-04-15",47.9762,47.9915,46.8851,47.2056,19290700],["2016-04-18",47.0301,47.7473,46.9462,47.5108,13813100],["2016-04-19",47.7244,48.434,47.7244,48.3119,19255600],["2016-04-20",48.434,49.0673,48.1822,49.0138,14594400],["2016-04-21",49.0291,49.3343,48.3272,48.5255,15395800],["2016-04-22",48.5561,49.1207,48.5561,48.8079,12444700],["2016-04-25",48.5255,48.7926,48.1822,48.5255,10687200],["2016-04-26",48.6858,48.8842,48.3195,48.7773,12048000],["2016-04-27",48.7239,49.319,48.5255,48.9147,15284100],["2016-04-28",48.5561,49.1512,48.3348,48.5255,12852500],["2016-04-29",48.1364,48.5332,47.8389,48.2204,16376400],["2016-05-02",48.5942,48.8307,48.1746,48.6705,10247300],["2016-05-03",47.9915,47.9991,47.1522,47.7321,19120300],["2016-05-04",47.114,47.5031,46.7478,46.9767,17030200],["2016-05-05",46.9996,47.3048,46.5876,46.7249,14033900],["2016-05-06",46.3129,47.0606,46.229,46.9996,11057900],["2016-05-09",46.8241,47.2208,46.5799,46.702,11197100],["2016-05-10",46.9614,47.5031,46.8088,47.3353,11897200],["2016-05-11",47.2819,47.7626,47.1598,47.1598,11254000],["2016-05-12",47.5108,47.732,46.8241,47.1293,11071700],["2016-05-13",47.0759,47.61,46.5571,46.6944,15122300],["2016-05-16",46.702,47.2972,46.5418,47.0454,10951300],["2016-05-17",46.8699,47.4269,46.6563,47.0454,12180900],["2016-05-18",47.0759,48.9604,47.0683,48.8613,24007100],["2016-05-19",48.4721,48.9986,47.9915,48.3653,16076200],["2016-05-20",48.7239,48.9757,48.3501,48.4569,11862000],["2016-05-23",48.4111,48.7316,48.1898,48.4187,9347500],["2016-05-24",48.785,49.4182,48.6858,49.2428,13839400],["2016-05-25",49.5479,50.5093,49.5327,49.9905,18935200],["2016-05-26",50.0286,50.0363,49.5251,49.6166,9428400],["2016-05-27",49.7539,49.9447,49.6319,49.9218,10116000],["2016-05-31",50.1507,50.2194,49.5632,49.7997,15139400],["2016-06-01",49.4106,50.2956,49.0291,50.1202,14031000],["2016-06-02",49.9905,50.2117,49.7158,50.2117,10637600],["2016-06-03",49.0215,49.4869,48.4874,49.319,20261700],["2016-06-06",49.319,50.1736,49.2885,49.8074,13193500],["2016-06-07",49.9371,50.1583,49.6242,49.6395,9924100],["2016-06-08",49.5403,49.9599,49.5327,49.7845,9428000],["2016-06-09",49.4335,49.5174,49.0367,49.403,10817800],["2016-06-10",48.7773,48.8842,48.5103,48.7087,16678400],["2016-06-13",48.434,49.0901,48.2661,48.2738,14314900],["2016-06-14",47.8236,48.4264,47.0606,47.3658,19509300],["2016-06-15",47.6176,48.0525,47.2361,47.2819,16982100],["2016-06-16",46.8851,47.5337,46.4655,47.4726,16791200],["2016-06-17",47.5337,47.8465,47.2514,47.5184,15751500],["2016-06-20",48.4111,48.7163,47.5642,47.5871,12213200],["2016-06-21",47.8617,48.0678,47.4116,48.0296,11611600],["2016-06-22",48.0296,48.6095,47.8236,47.8465,12643500],["2016-06-23",48.6019,48.9452,48.4721,48.8689,16583600],["2016-06-24",46.1451,47.0759,45.2753,45.4736,44108700],["2016-06-27",44.7946,44.8251,43.528,43.9553,37300700],["2016-06-28",45.1608,45.4355,44.4512,45.4126,29088700],["2016-06-29",46.0535,46.702,45.7788,46.6944,21483000],["2016-06-30",47.0225,47.4498,46.5571,47.4116,21343600],["2016-07-01",47.4116,47.6807,47.0271,47.104,14217800],["2016-07-05",46.4812,46.5966,45.4432,45.7892,23357700],["2016-07-06",45.374,46.3582,45.1817,46.2813,20429800],["2016-07-07",46.535,47.0118,46.2582,46.5812,13771400],["2016-07-08",47.1578,47.8037,47.1578,47.5423,16998800],["2016-07-11",47.996,48.4035,47.7807,47.8806,13151400],["2016-07-12",48.465,48.8726,48.3574,48.5957,16588100],["2016-07-13",48.5035,48.7726,48.1651,48.565,18526900],["2016-07-14",49.7799,49.9644,49.2493,49.3031,28985900],["2016-07-15",49.7876,49.826,48.911,49.3493,17607100],["2016-07-18",49.3108,49.5184,49.134,49.1801,10824400],["2016-07-19",48.911,49.2878,48.7957,49.1032,9737400],["2016-07-20",49.2954,49.3877,48.9879,49.157,10411100],["2016-07-21",49.2109,49.3493,48.9264,48.9725,9808700],["2016-07-22",49.134,49.2801,48.9033,49.2416,8195700],["2016-07-25",49.1955,49.3416,48.9648,49.1109,8168300],["2016-07-26",49.1955,49.4108,48.9879,49.3108,8067800],["2016-07-27",49.2724,49.7414,49.257,49.4646,11806800],["2016-07-28",49.2109,49.357,48.9956,49.2878,10013400],["2016-07-29",49.0571,49.4339,49.0186,49.1878,13210400],["2016-08-01",49.3262,49.4492,48.911,49.0571,11422600],["2016-08-02",48.8956,49.2186,48.7341,48.9417,13550000],["2016-08-03",48.9725,49.726,48.9418,49.7184,13122300],["2016-08-04",49.5876,49.8414,49.4185,49.6415,9873000],["2016-08-05",50.0874,51.0332,50.0336,50.9794,20752700],["2016-08-08",50.8025,51.1255,50.6257,50.8256,11359200],["2016-08-09",50.8871,50.964,50.5104,50.6488,10097000],["2016-08-10",50.6872,50.8025,50.1028,50.1951,11556100],["2016-08-11",50.1874,50.5103,49.9952,50.3335,9604500],["2016-08-12",49.9567,50.2489,49.8721,50.2258,7685400],["2016-08-15",50.4104,50.618,50.3335,50.5334,8371600],["2016-08-16",50.2566,50.718,50.1643,50.5257,10128900],["2016-08-17",50.5949,50.7333,50.395,50.6641,11868100],["2016-08-18",50.4565,50.741,50.3873,50.7102,9313600],["2016-08-19",50.5334,50.6795,50.149,50.6411,9084900],["2016-08-22",50.5565,50.6564,50.2951,50.5949,9055600],["2016-08-23",50.8025,51.0101,50.5642,50.5718,8949600],["2016-08-24",50.741,50.9255,50.5718,50.7102,10167200],["2016-08-25",50.6795,50.8563,50.5872,50.8025,9978700],["2016-08-26",51.0024,51.4253,50.6334,50.9179,14038600],["2016-08-29",51.1255,51.5945,51.1024,51.4792,14583100],["2016-08-30",51.4792,51.979,51.4792,51.9021,13791200],["2016-08-31",51.8713,52.1097,51.41,51.9021,14952300],["2016-09-01",52.0097,52.0712,51.2485,51.6791,12226500],["2016-09-02",51.8252,51.9636,51.5023,51.8944,13720700],["2016-09-06",51.9021,51.9405,51.2946,51.856,16649400],["2016-09-07",51.6407,51.9713,51.4869,51.6407,10070400],["2016-09-08",51.6868,52.0405,51.5176,51.7099,12253000],["2016-09-09",51.5407,51.8483,51.2408,51.2485,19686900],["2016-09-12",50.8563,51.7483,50.5642,51.5638,16453000],["2016-09-13",50.8333,51.41,50.6103,51.1562,18876100],["2016-09-14",50.9563,51.7099,50.9102,51.0563,12648600],["2016-09-15",50.9717,51.4638,50.8179,51.2408,12531300],["2016-09-16",50.8179,50.9486,50.3181,50.6103,25161500],["2016-09-19",50.864,51.2408,50.6334,50.8948,13466900],["2016-09-20",51.3254,51.4023,50.9332,51.1024,10092200],["2016-09-21",51.3946,51.6176,50.9871,51.3946,14116800],["2016-09-22",51.5099,51.8406,51.3946,51.8175,12781700],["2016-09-23",51.8175,52.2097,51.656,51.7099,13967400],["2016-09-26",51.2101,51.3638,50.395,50.5795,16408100],["2016-09-27",50.295,51.064,50.0644,51.0255,13711400],["2016-09-28",51.1947,51.3408,50.741,51.2946,11278000],["2016-09-29",51.2869,51.6791,50.2489,50.4796,18727200],["2016-09-30",50.8102,51.5638,50.8102,51.2024,21680100],["2016-10-03",51.0178,51.4561,50.9486,51.1409,14901700],["2016-10-04",51.2803,52.0315,51.1951,51.5823,17226900],["2016-10-05",51.8069,52.7209,51.7372,52.4265,16280000],["2016-10-06",52.4575,52.6434,51.9309,52.566,17485000],["2016-10-07",52.504,52.806,52.2019,52.7518,18497000],["2016-10-10",52.93,53.4876,52.8448,53.1623,13027500],["2016-10-11",53.0539,53.3017,52.6124,52.9067,15657100],["2016-10-12",52.868,53.1236,52.7054,52.7673,11899800],["2016-10-13",52.2484,52.566,51.7527,52.4653,17890000],["2016-10-14",53.2862,53.4644,52.1245,52.2949,24163800],["2016-10-17",52.2174,52.504,51.6908,52.0238,14963400],["2016-10-18",52.5505,52.8293,52.3104,52.4343,11870300],["2016-10-19",52.5195,53.0539,52.5195,52.9377,12705800],["2016-10-20",52.7286,53.1933,52.6202,52.868,14122000],["2016-10-21",52.5195,53.0771,52.4343,53.0462,12175700],["2016-10-24",53.4179,53.4799,53.0539,53.3405,10197100],["2016-10-25",53.3482,53.3869,52.9609,53.2862,9945100],["2016-10-26",52.9532,53.6348,52.9532,53.5418,9801300],["2016-10-27",53.8207,54.0375,53.5186,53.6193,14210700],["2016-10-28",53.8516,53.8671,53.0307,53.5263,12766500],["2016-10-31",53.7742,53.8904,53.6193,53.6425,14336300],["2016-11-01",53.8129,54.0453,52.9222,53.4179,15564500],["2016-11-02",53.1701,53.325,52.6744,53.1933,12449800],["2016-11-03",53.3327,53.5883,52.837,52.9609,10369700],["2016-11-04",53.0462,53.1004,52.3878,52.4808,13571300],["2016-11-07",53.5031,54.1924,53.4412,54.1227,16515100],["2016-11-08",53.9833,54.6416,53.627,54.2389,17531700],["2016-11-09",55.3464,57.4299,55.238,56.7328,50948400],["2016-11-10",57.4841,59.8309,57.4841,59.3661,56192300],["2016-11-11",59.0951,59.4204,58.6846,59.3971,27574300],["2016-11-14",59.8308,62.3015,59.8308,61.5812,46130700],["2016-11-15",60.6983,61.5038,60.2414,61.4651,28126300],["2016-11-16",60.5821,60.6828,59.5443,59.947,26054900],["2016-11-17",60.3575,60.768,60.1019,60.4272,19306700],["2016-11-18",60.3808,60.737,60.0632,60.1871,19770000],["2016-11-21",60.4117,60.5434,59.8618,60.4505,11983500],["2016-11-22",60.6828,60.8455,60.2259,60.8222,14410100],["2016-11-23",61.0855,61.3721,60.3265,61.0778,13373700],["2016-11-25",61.2637,61.5348,60.7757,61.0546,6185700],["2016-11-28",60.5511,61.0856,60.4272,60.6596,13007200],["2016-11-29",60.7138,61.3102,60.7138,61.1243,14144100],["2016-11-30",61.8988,62.3713,61.7284,62.0924,25351900],["2016-12-01",62.4642,63.7266,62.4642,63.3471,23823600],["2016-12-02",63.3549,63.3781,62.6578,63.2,16931500],["2016-12-05",63.7421,64.5089,63.7344,64.4856,18529800],["2016-12-06",64.749,64.9116,63.8428,64.8187,16130000],["2016-12-07",64.7103,65.1285,64.1681,65.113,18996900],["2016-12-08",65.2369,66.2206,65.0123,65.9263,20844900],["2016-12-09",65.8488,66.2205,65.1672,66.2128,14567200],["2016-12-12",66.1121,66.4452,65.2834,65.6242,14511300],["2016-12-13",65.8178,66.3522,64.9194,65.6474,16669000],["2016-12-14",64.9659,66.7008,64.8729,65.6242,22622600],["2016-12-15",66.1431,66.9873,65.7558,66.6078,19438900],["2016-12-16",66.8324,66.8324,65.7481,65.7868,23008500],["2016-12-19",65.6784,66.1741,65.206,66.1664,21685100],["2016-12-20",66.4452,67.026,66.2593,67.0183,14587300],["2016-12-21",66.9408,67.2352,66.631,67.1887,11400500],["2016-12-22",66.9486,67.514,66.7705,67.2971,13924200],["2016-12-23",67.3823,67.4985,66.9176,67.421,10759400],["2016-12-27",67.421,67.5062,67.1887,67.483,6946400],["2016-12-28",67.5062,67.6844,66.8789,66.9951,9455600],["2016-12-29",67.057,67.1267,65.8643,66.5226,14689000],["2016-12-30",66.6853,66.9331,66.3445,66.8324,13617800],["2017-01-03",67.6457,67.971,66.5923,67.5605,20550700],["2017-01-04",67.724,67.8953,67.2879,67.6851,15266600],["2017-01-05",67.6072,67.8408,66.4,67.062,14300800],["2017-01-06",67.2801,67.4592,66.9296,67.0698,12893300],["2017-01-09",66.7661,67.576,66.6025,67.1165,12806600],["2017-01-10",67.0309,67.6773,66.7583,67.3113,13989000],["2017-01-11",67.3112,67.8175,66.9063,67.8175,14713100],["2017-01-12",67.5682,67.9654,66.9919,67.1633,21337400],["2017-01-13",67.8408,68.6663,67.0542,67.5215,28296000],["2017-01-17",66.1431,66.3689,64.858,65.0683,30024600],["2017-01-18",65.1306,65.5979,64.6633,65.372,21270100],["2017-01-19",65.4655,65.9405,64.7334,64.8736,16555600],["2017-01-20",64.9749,65.2864,64.8658,65.1618,18436800],["2017-01-23",64.8736,65.4188,64.8035,65.1929,12179200],["2017-01-24",65.3565,66.1976,65.0761,65.9795,15175300],["2017-01-25",66.8518,67.1088,66.33,66.9997,17551000],["2017-01-26",66.9374,67.7162,66.9374,67.5605,15962800],["2017-01-27",67.4904,67.7396,67.1866,67.7006,12535400],["2017-01-30",67.1244,67.3658,66.4468,66.9997,13661900],["2017-01-31",66.6648,67.0932,65.4889,65.9094,15655100],["2017-02-01",66.6181,67.0542,65.9484,66.1586,15430900],["2017-02-02",65.6836,66.1275,65.5434,65.8783,11081400],["2017-02-03",67.1243,67.9966,66.8751,67.8953,17885200],["2017-02-06",67.5916,68.1056,67.4514,67.576,11828400],["2017-02-07",67.8642,68.0667,67.3502,67.5371,9392800],["2017-02-08",67.1165,67.2178,66.4857,66.9452,13970900],["2017-02-09",66.9452,68.0122,66.9452,67.9109,13749100],["2017-02-10",68.129,68.129,67.6695,67.7552,10992500],["2017-02-13",68.0978,69.1103,68.09,68.6508,18739100],["2017-02-14",68.7676,69.8579,68.6196,69.7488,17932100],["2017-02-15",70.1539,70.7691,69.5853,70.551,17381800],["2017-02-16",70.4031,70.9015,69.9124,70.5043,17672700],["2017-02-17",69.9514,70.4576,69.8501,70.2707,15776600],["2017-02-21",70.4887,70.9871,70.4498,70.8781,14068300],["2017-02-22",70.4965,71.104,70.4186,70.9171,11839000],["2017-02-23",71.0105,71.1351,70.4965,70.9716,11067000],["2017-02-24",70.2317,70.5121,69.8813,70.3486,15062300],["2017-02-27",70.3408,70.6601,70.1071,70.4264,12361000],["2017-02-28",69.9747,70.7301,69.7722,70.5744,15183500],["2017-03-01",72.2644,73.1911,72.1242,72.8952,24451400],["2017-03-02",73.1055,73.1444,71.6725,71.7582,16862500],["2017-03-03",71.7582,72.5136,71.7582,72.2722,12817500],["2017-03-06",71.8438,71.8983,70.9482,71.5868,15059200],["2017-03-07",71.3687,71.7192,71.0339,71.1896,11156800],["2017-03-08",72.1787,72.3111,70.9482,71.0339,17378400],["2017-03-09",71.3376,71.7582,70.9872,71.3143,13726200],["2017-03-10",71.6102,71.6491,70.5043,71.0884,13729900],["2017-03-13",71.1117,71.4778,70.8158,71.1507,10004300],["2017-03-14",70.8859,71.3765,70.6912,71.2675,10237700],["2017-03-15",71.4934,72.0775,70.9716,71.4388,16601400],["2017-03-16",71.6725,72.2799,71.3142,71.3687,14492000],["2017-03-17",71.5167,71.6803,70.5978,70.6211,21734700],["2017-03-20",70.3018,71.0027,69.928,70.1149,14623600],["2017-03-21",70.3719,70.59,67.8019,68.0589,33089200],["2017-03-22",67.6695,68.5885,66.9842,68.1679,21741000],["2017-03-23",67.9187,68.9234,67.8253,68.0589,16090100],["2017-03-24",68.3704,68.6041,67.576,67.981,16093200],["2017-03-27",66.6103,68.0667,66.3767,67.9421,16689300],["2017-03-28",67.7707,69.3283,67.7396,69.0012,16264400],["2017-03-29",69.0012,69.1725,68.5962,68.7442,10207600],["2017-03-30",68.6897,69.671,68.6274,69.3361,11631000],["2017-03-31",69.0869,69.1102,68.3392,68.4093,16987600],["2017-04-03",68.5262,68.6664,67.4437,68.1601,19831800],["2017-04-04",68.0583,68.6693,67.9251,68.3873,14280800],["2017-04-05",69.2567,69.3507,67.463,67.51,17635500],["2017-04-06",67.3455,68.074,66.7737,67.7372,14379600],["2017-04-07",67.3064,67.9956,67.134,67.5022,13097100],["2017-04-10",67.4239,67.9017,66.8912,67.2672,15081600],["2017-04-11",67.0009,67.1967,66.4213,67.1497,14690500],["2017-04-12",67.3064,67.322,66.6014,66.8912,14730600],["2017-04-13",66.9696,68.1366,66.108,66.108,30529800],["2017-04-17",66.1393,67.4238,66.0845,67.2515,19071700],["2017-04-18",66.8599,67.0714,66.3743,66.7033,14127000],["2017-04-19",66.9696,67.2985,66.0766,66.155,17588500],["2017-04-20",66.5623,67.1889,66.2255,67.0087,15635800],["2017-04-21",66.9696,67.1105,66.1941,66.202,19820600],["2017-04-24",67.792,68.9669,67.6902,68.5361,25468300],["2017-04-25",69.3585,69.8128,69.1314,69.1314,18253800],["2017-04-26",69.2019,69.7502,69.0374,69.2645,12832200],["2017-04-27",69.2175,69.2175,68.1523,68.6222,13329000],["2017-04-28",68.6144,68.8103,68.1053,68.1445,10755600],["2017-05-01",68.4264,68.7241,67.7998,68.1914,15712300],["2017-05-02",67.9173,68.0505,67.3769,67.7528,14414200],["2017-05-03",67.4082,68.2228,67.3769,68.1445,11540500],["2017-05-04",68.6849,68.7163,67.8077,68.2228,11540100],["2017-05-05",68.3403,68.4108,67.6902,68.1445,9436000],["2017-05-08",68.1758,68.3951,67.8703,68.2228,8162200],["2017-05-09",68.3481,68.8024,67.7528,67.9487,10273900],["2017-05-10",67.7763,68.5204,67.7293,68.4813,8334900],["2017-05-11",68.215,68.5204,67.6353,68.2698,10907400],["2017-05-12",67.8938,68.1836,67.6275,68.0818,8738800],["2017-05-15",68.2228,68.5283,68.0348,68.4108,8835600],["2017-05-16",68.4264,68.9982,68.4108,68.6222,9795000],["2017-05-17",68.6223,68.6223,65.7712,66.0061,24679700],["2017-05-18",65.8495,66.4213,65.2934,65.7633,23350100],["2017-05-19",65.9591,66.8442,65.9121,66.4056,13412900],["2017-05-22",66.7189,66.8051,65.9591,66.3429,11636000],["2017-05-23",66.3821,67.416,66.1941,67.1732,11753000],["2017-05-24",67.2672,67.3377,66.7659,67.134,9833800],["2017-05-25",67.3534,67.4239,66.6406,66.8521,12238500],["2017-05-26",66.6641,67.0165,66.5936,66.8599,8113500],["2017-05-30",66.6797,66.6954,65.6223,65.7163,12603200],["2017-05-31",65.5832,65.6537,63.9461,64.3456,28327900],["2017-06-01",64.5884,65.074,63.954,65.0584,17123500],["2017-06-02",64.4553,65.0035,64.2124,64.7294,14998500],["2017-06-05",64.7294,65.4108,64.6824,64.8469,9080200],["2017-06-06",64.4553,65.1837,64.3299,64.98,12196800],["2017-06-07",65.2542,65.8808,65.0897,65.7242,13711100],["2017-06-08",65.7241,67.1497,65.7085,66.5387,17951000],["2017-06-09",66.9774,68.1836,66.8834,68.1131,19120200],["2017-06-12",68.1131,68.7241,68.0583,68.1288,16053400],["2017-06-13",68.5752,68.8102,68.1288,68.3559,12557200],["2017-06-14",67.9643,68.3873,67.2202,68.215,16175700],["2017-06-15",67.557,68.2071,67.5492,67.8077,12509700],["2017-06-16",68.027,68.1131,67.3769,67.5022,16936600],["2017-06-19",68.121,69.1079,68.027,68.9826,15972300],["2017-06-20",68.7319,68.8651,68.4343,68.5518,11197800],["2017-06-21",68.5204,68.5752,67.9565,68.2384,10005900],["2017-06-22",68.0896,68.4265,67.8703,68.1601,12180600],["2017-06-23",68.6614,68.9278,67.839,68.0348,18812000],["2017-06-26",68.1523,68.6692,67.8468,68.3324,10082400],["2017-06-27",68.7006,69.664,68.5361,68.9669,15415200],["2017-06-28",69.3977,70.5491,69.3977,70.3533,17466200],["2017-06-29",72.3271,72.5699,70.7371,71.395,27697800],["2017-06-30",72.0295,72.0608,71.4029,71.5909,16892700],["2017-07-03",72.1107,73.6228,71.9925,73.0479,13208100],["2017-07-05",73.3393,73.8669,72.9376,73.7803,17535400],["2017-07-06",73.67,74.434,73.1502,73.544,16596100],["2017-07-07",74.0008,74.1662,73.4259,73.9142,12817800],["2017-07-10",73.6385,73.7803,73.3156,73.3944,13987200],["2017-07-11",73.5047,73.5047,72.6777,73.1109,13262300],["2017-07-12",72.9376,73.1109,72.5123,72.8589,13540100],["2017-07-13",73.0006,73.544,72.7249,73.3235,12820100],["2017-07-14",71.52,72.9376,71.3388,72.6541,22235200],["2017-07-17",72.3154,72.4493,71.8665,71.9768,14374200],["2017-07-18",71.2364,72.1264,71.134,71.7247,14719400],["2017-07-19",71.9374,72.1579,71.6696,71.8271,11651200],["2017-07-20",71.7877,72.2367,71.5908,71.8271,11561700],["2017-07-21",71.7169,71.9531,71.2916,71.583,10971300],["2017-07-24",71.6381,72.0949,71.5987,71.8901,10725100],["2017-07-25",72.7486,73.6543,72.6698,73.0873,16447700],["2017-07-26",73.3235,73.3944,72.2052,72.4021,11815500],["2017-07-27",72.3233,72.5044,71.7956,72.1028,12332400],["2017-07-28",72.024,72.2603,71.5987,71.8901,9351900],["2017-07-31",72.0713,72.7407,72.0634,72.2997,11520300],["2017-08-01",72.8431,73.355,72.6777,73.2684,12523700],["2017-08-02",73.1424,73.4101,72.8588,73.3314,10165600],["2017-08-03",73.0085,73.3472,72.6462,72.851,11078800],["2017-08-04",73.6386,74.3474,73.6149,73.7646,14324000],["2017-08-07",73.9457,74.182,73.8039,74.0481,7978300],["2017-08-08",73.993,74.9932,73.7173,73.7803,13745400],["2017-08-09",73.229,73.7803,73.1109,73.6622,11214400],["2017-08-10",73.166,73.2999,72.5123,72.6068,13252300],["2017-08-11",72.5596,72.9848,71.8586,72.0004,10679500],["2017-08-14",72.7486,73.166,72.7171,72.8431,10994800],["2017-08-15",73.4889,73.6858,72.9691,73.0321,8812700],["2017-08-16",73.2763,73.4259,72.3627,72.5281,11085400],["2017-08-17",72.2682,72.4257,71.2758,71.394,13837500],["2017-08-18",71.1262,72.0949,71.0317,71.4648,13040700],["2017-08-21",71.5514,71.6223,71.008,71.3782,11502100],["2017-08-22",71.7247,72.2288,71.6696,72.1106,9211800],["2017-08-23",71.5672,72.725,71.5436,72.1973,8811300],["2017-08-24",72.4021,72.5517,71.9925,72.0792,8623200],["2017-08-25",72.3627,72.8352,72.2997,72.3706,11794600],["2017-08-28",72.5832,72.6068,71.772,72.1422,7292900],["2017-08-29",71.2364,71.9137,71.1262,71.7484,10886100],["2017-08-30",71.8665,72.3627,71.8193,71.9138,9165300],["2017-08-31",72.3075,72.339,71.5121,71.583,13217400],["2017-09-01",71.8665,72.7407,71.6302,72.2209,9815800],["2017-09-05",71.6854,71.7563,70.1102,70.4961,16897300],["2017-09-06",70.882,71.2916,70.5985,70.9687,11845700],["2017-09-07",70.9687,70.9844,69.3699,69.7243,14592300],["2017-09-08",69.551,70.4252,69.4959,69.6376,14242200],["2017-09-11",70.4016,71.0789,70.0551,70.7166,13219000],["2017-09-12",71.0159,71.8665,70.9608,71.583,14003800],["2017-09-13",71.3625,72.0634,71.1341,71.7878,12485400],["2017-09-14",71.8271,72.087,71.4648,71.646,10562800],["2017-09-15",71.7326,72.2288,71.4806,72.1579,18171800],["2017-09-18",72.402,73.355,72.339,73.1817,11318700],["2017-09-19",73.0164,74.3159,72.8667,73.9851,12626100],["2017-09-20",74.1111,75.0483,73.8039,74.5049,15311600],["2017-09-21",74.3946,75.1113,74.182,74.8435,10851500],["2017-09-22",74.5837,74.8042,74.371,74.686,8358300],["2017-09-25",74.434,74.7254,73.5992,74.1268,10463400],["2017-09-26",73.8591,74.056,73.5125,73.7961,9358100],["2017-09-27",74.7963,75.387,74.4891,74.9617,15090200],["2017-09-28",75.2846,75.513,74.749,75.1192,10270400],["2017-09-29",75.0562,75.2295,74.8357,75.2216,11438400],["2017-10-02",75.4263,76.3006,75.1822,76.2691,13797200],["2017-10-03",76.2612,76.7337,76.2139,76.6707,9633500],["2017-10-04",76.6313,76.7416,75.828,75.891,12166600],["2017-10-05",76.0495,77.1585,75.693,76.9129,14236200],["2017-10-06",77.2774,77.3486,76.4218,76.7783,10231900],["2017-10-09",76.81,76.8971,76.1604,76.3743,7765100],["2017-10-10",76.4138,76.9842,76.2396,76.9446,10631500],["2017-10-11",76.707,76.8496,76.1604,76.7149,14283600],["2017-10-12",77.0793,77.2377,75.7484,76.0415,18251600],["2017-10-13",75.6375,76.6119,75.2256,75.9386,13190600],["2017-10-16",76.3188,77.5942,76.3188,77.5071,12434000],["2017-10-17",77.6893,77.7764,77.0951,77.3328,10335700],["2017-10-18",77.7527,78.0695,77.3407,77.6259,10158600],["2017-10-19",76.9921,77.7922,76.9129,77.721,9133900],["2017-10-20",78.6478,79.1311,78.2121,78.83,15326600],["2017-10-23",78.83,79.2103,78.6161,78.6954,9238600],["2017-10-24",79.1231,80.1609,79.028,79.947,13000800],["2017-10-25",80.2084,80.3668,79.3687,80.0262,14632700],["2017-10-26",80.2876,81.1352,80.2638,80.5966,13054400],["2017-10-27",80.351,80.9847,80.05,80.6203,10400400],["2017-10-30",80.1133,80.7471,79.9074,80.3351,8839500],["2017-10-31",80.3035,80.5649,79.6697,79.7014,8690200],["2017-11-01",80.0896,80.5649,79.7965,79.947,8418200],["2017-11-02",79.9074,80.6203,79.3449,80.4778,8731800],["2017-11-03",80.0896,80.4302,79.7965,80.3351,7103500],["2017-11-06",80.2797,80.557,79.741,79.8361,8121500],["2017-11-07",79.6618,79.8123,77.8319,78.228,18822600],["2017-11-08",77.8477,77.9269,76.9605,77.3486,18524700],["2017-11-09",76.9367,77.8081,76.6911,77.3407,13697800],["2017-11-10",77.4833,77.9032,77.2377,77.2457,9314000],["2017-11-13",76.5961,77.6734,76.5406,77.5229,9303100],["2017-11-14",77.111,77.4595,76.7228,77.0555,11043800],["2017-11-15",76.3584,78.22,76.0098,77.7843,15384100],["2017-11-16",78.0537,78.4735,77.8794,78.0062,9808000],["2017-11-17",77.4913,77.9586,77.2932,77.7448,9017900],["2017-11-20",77.9903,78.5448,77.4437,78.4339,9483200],["2017-11-21",78.8221,78.8617,78.3547,78.3706,13389400],["2017-11-22",78.4498,78.8379,78.1012,78.1408,7342200],["2017-11-24",78.2913,78.3468,77.8398,77.8873,3680000],["2017-11-27",77.8794,78.529,77.5784,77.5784,13076200],["2017-11-28",77.8002,80.5649,77.6101,80.2956,16773000],["2017-11-29",81.1273,82.5612,80.7708,82.173,21105500],["2017-11-30",82.9731,84.4941,82.4186,82.7988,23945900],["2017-12-01",83.0999,83.4326,80.961,83.0127,19683500],["2017-12-04",85.3417,85.8725,84.5812,84.7238,23576600],["2017-12-05",83.6386,85.0882,82.482,83.7495,17193900],["2017-12-06",83.6148,83.7812,82.8068,83.1236,15476200],["2017-12-07",82.3473,83.3296,82.173,82.8781,13371800],["2017-12-08",82.981,83.9237,82.6562,83.9158,13506900],["2017-12-11",83.7495,84.0188,83.4247,83.6702,10591200],["2017-12-12",84.6922,85.0566,83.6069,84.6446,15508800],["2017-12-13",84.5258,84.8506,83.5594,83.5831,15020300],["2017-12-14",84.0664,84.3278,82.8939,82.9098,13034200],["2017-12-15",83.8049,84.3832,83.3375,84.0822,29350600],["2017-12-18",84.914,85.2626,84.3516,84.7318,12713100],["2017-12-19",85.0407,85.1516,84.3198,84.3753,12149900],["2017-12-20",85.2388,85.3418,84.0426,84.0822,13091500],["2017-12-21",84.4387,85.6111,84.4149,85.421,12323700],["2017-12-22",85.7141,85.92,84.6129,85.1199,14573400],["2017-12-26",84.9219,85.5477,84.2881,84.7793,7403700],["2017-12-27",84.502,84.9932,84.502,84.9377,9496500],["2017-12-28",85.0803,85.4289,84.8902,85.3893,7440600],["2017-12-29",85.6269,85.7775,84.7159,84.7159,8925700],["2018-01-02",85.2625,85.5715,84.6129,85.516,13578800],["2018-01-03",85.4447,85.9438,85.1437,85.6032,11901000],["2018-01-04",86.288,87.6178,86.1606,86.8295,12953700],["2018-01-05",87.0047,87.2356,85.8262,86.2721,14155000],["2018-01-08",86.1208,86.5428,85.7624,86.3995,12466500],["2018-01-09",86.5747,87.2993,86.3915,86.8375,13292300],["2018-01-10",87.1719,88.1514,87.1082,87.793,15834500],["2018-01-11",88.1275,88.3345,87.6338,88.2628,13676800],["2018-01-12",88.9079,89.8634,88.2629,89.7201,18884200],["2018-01-16",88.7964,90.3253,88.446,89.4016,22703300],["2018-01-17",89.099,90.2218,88.6371,89.9749,14940300],["2018-01-18",89.7918,90.5562,89.4016,90.1899,14572900],["2018-01-19",90.7314,91.0499,89.8236,89.9908,18785500],["2018-01-22",89.7121,91.0897,89.5847,91.042,12475700],["2018-01-23",90.5164,91.2888,90.2616,90.9464,12320800],["2018-01-24",91.464,92.3718,91.3047,92.109,15904500],["2018-01-25",92.4036,92.5072,91.6392,92.1329,13510000],["2018-01-26",92.1329,92.6266,91.5437,92.6266,13883900],["2018-01-29",92.3877,93.4468,92.3877,92.5311,11679900],["2018-01-30",91.9975,92.8496,91.5596,91.6631,14279100],["2018-01-31",92.0931,92.8973,91.7029,92.109,13141400],["2018-02-01",92.1886,93.1601,91.9577,93.0646,13800600],["2018-02-02",92.762,93.1044,90.8509,91.0022,16477300],["2018-02-05",89.9829,91.249,82.8002,86.6384,30097600],["2018-02-06",85.0856,89.5688,84.8945,89.2742,33114800],["2018-02-07",88.8282,91.1375,88.5097,89.8793,21878300],["2018-02-08",90.0705,90.0705,85.8739,85.9058,27425800],["2018-02-09",86.8773,88.4301,84.5919,87.6258,28188000],["2018-02-12",88.5256,89.7679,87.6497,88.9795,18043300],["2018-02-13",88.6451,90.0227,88.231,89.529,16358200],["2018-02-14",89.6882,91.7905,89.6086,91.5994,15186900],["2018-02-15",92.1648,92.3638,90.9544,91.9816,12130200],["2018-02-16",91.2171,92.4275,91.1773,91.3206,13214300],["2018-02-20",91.2968,91.886,90.7553,91.3445,13461500],["2018-02-21",91.5755,93.5264,91.3127,91.7268,14212500],["2018-02-22",91.9736,92.7142,91.3844,91.5596,17070400],["2018-02-23",91.8223,93.4787,91.8223,93.4149,12162500],["2018-02-26",94.0759,94.6811,93.4229,94.5776,16511200],["2018-02-27",94.689,95.0235,93.4468,93.4548,17563300],["2018-02-28",93.8211,94.3546,91.8462,91.9736,17735600],["2018-03-01",91.9577,92.8814,89.7042,90.3253,18690000],["2018-03-02",89.4971,90.4288,88.4858,90.2377,18353700],["2018-03-05",89.2264,92.3161,89.099,91.6233,13933000],["2018-03-06",92.0851,92.2285,91.034,91.7029,10674400],["2018-03-07",90.5801,91.6551,90.0705,91.3605,13006500],["2018-03-08",91.6631,91.7586,90.1501,91.3685,11173700],["2018-03-09",92.8098,94.0281,92.109,93.9963,15366600],["2018-03-12",93.9644,94.5616,93.3672,93.6937,12339300],["2018-03-13",94.1237,94.3387,92.2364,92.5709,13312300],["2018-03-14",92.8177,92.8416,91.257,91.5357,12905100],["2018-03-15",92.2683,92.3718,91.4401,91.7666,8748000],["2018-03-16",91.8462,92.8496,91.8462,91.9259,19888900],["2018-03-19",91.6551,91.9338,90.2217,91.2012,13214900],["2018-03-20",91.472,91.9338,91.1375,91.2888,9921200],["2018-03-21",91.4242,92.8735,90.9464,91.3685,13633000],["2018-03-22",90.1421,90.4607,87.2276,87.5541,22550400],["2018-03-23",87.809,88.3266,85.0139,85.213,23081500],["2018-03-26",86.9489,88.5177,86.5189,87.8408,20217500],["2018-03-27",88.446,88.9397,85.4439,86.1367,18039900],["2018-03-28",86.2243,86.933,84.9263,86.0013,19189300],["2018-03-29",86.3995,88.2151,85.8261,87.57,13274600],["2018-04-02",87.5621,88.1753,84.4724,85.8819,18822500],["2018-04-03",86.288,87.1958,85.4121,87.0604,14050700],["2018-04-04",85.2847,88.5575,85.221,88.3823,15302600],["2018-04-05",89.3427,90.3031,89.1506,89.5428,16627000],["2018-04-06",88.4783,89.2787,86.2934,87.3098,18906000],["2018-04-09",88.0461,90.4232,87.9501,88.3583,15974300],["2018-04-10",89.7429,90.3351,89.1746,90.047,13951400],["2018-04-11",89.3667,89.4868,88.4543,88.5344,14503300],["2018-04-12",89.2867,91.5517,89.2387,90.7353,16435500],["2018-04-13",92.0559,92.1599,87.2778,88.2783,39152800],["2018-04-16",88.7904,89.2146,87.87,88.2062,16580500],["2018-04-17",89.1346,89.5748,88.0301,88.2062,15501400],["2018-04-18",88.4623,88.8945,87.1498,87.4939,16081400],["2018-04-19",87.662,89.5348,87.638,89.4147,17911000],["2018-04-20",89.8789,90.2311,88.7425,89.2147,15584400],["2018-04-23",89.2947,89.5988,88.5423,88.7824,11285800],["2018-04-24",89.4388,90.3592,87.71,88.3663,16453100],["2018-04-25",88.2542,88.4623,86.9176,88.0301,13548200],["2018-04-26",88.0142,88.6945,87.5099,88.1182,10299500],["2018-04-27",87.678,88.1662,87.3418,87.5579,9384000],["2018-04-30",87.838,88.2782,87.0377,87.0617,13744900],["2018-05-01",86.7976,87.2138,86.0693,87.0617,10503400],["2018-05-02",86.5255,87.63,86.2214,86.3734,12162100],["2018-05-03",86.1093,86.2534,84.1805,85.8292,15379100],["2018-05-04",85.1809,87.0297,84.8208,86.7816,11967900],["2018-05-07",87.0457,87.782,86.7256,87.5339,9356700],["2018-05-08",87.662,89.1106,87.4619,88.8305,12543200],["2018-05-09",89.1906,90.9514,88.8625,90.7673,11368100],["2018-05-10",90.5912,91.5917,90.2391,91.4716,9159700],["2018-05-11",91.6317,91.8238,90.9754,91.1275,10253000],["2018-05-14",91.3276,91.7998,91.0314,91.1595,8710700],["2018-05-15",91.1675,91.1675,90.095,90.4632,11536200],["2018-05-16",90.3511,90.9914,90.143,90.7113,7571100],["2018-05-17",90.5992,90.7673,89.7989,90.4072,8617200],["2018-05-18",90.2391,90.2791,88.7104,88.9425,11806300],["2018-05-21",89.6788,90.071,89.5748,89.7589,9441900],["2018-05-22",89.919,91.4716,89.8709,90.4472,11507600],["2018-05-23",90.047,90.2551,88.9345,90.031,11453900],["2018-05-24",89.7509,89.7589,88.1342,89.0226,14084800],["2018-05-25",88.4063,88.9025,88.1982,88.5664,8283500],["2018-05-29",87.3818,87.3978,84.0044,84.7807,30643800],["2018-05-30",86.1493,86.9177,85.357,86.7176,17490800],["2018-05-31",86.3974,86.5895,85.1729,85.6451,19808200],["2018-06-01",86.7096,87.1898,86.2774,86.7576,13594200],["2018-06-04",87.2298,87.4459,86.6535,86.7976,9415400],["2018-06-05",86.6295,86.6856,85.6931,86.3094,10415200],["2018-06-06",86.9657,88.6304,86.8216,88.3263,15453600],["2018-06-07",88.9825,89.2386,88.0621,88.6784,13444400],["2018-06-08",88.5343,88.9505,88.0861,88.9265,10383200],["2018-06-11",88.9345,89.5668,88.6544,88.7024,12642900],["2018-06-12",88.9505,89.2627,87.654,88.1902,15294100],["2018-06-13",88.4063,89.1986,87.702,88.0141,14979700],["2018-06-14",88.2622,88.3263,86.2614,86.4615,20487300],["2018-06-15",86.2774,86.7416,85.0529,86.3574,26028600],["2018-06-18",85.8452,86.7576,85.389,86.5815,9786800],["2018-06-19",85.5571,86.3414,85.3169,86.0773,12707200],["2018-06-20",86.5815,86.9497,85.9892,86.0693,8876900],["2018-06-21",85.7171,86.6055,85.2609,86.0453,11048700],["2018-06-22",86.5655,86.7336,84.4446,84.6367,19478900],["2018-06-25",84.5646,84.5966,83.204,83.8683,16907600],["2018-06-26",83.8043,84.2045,82.5238,83.9244,17086800],["2018-06-27",83.7803,84.7727,82.6198,82.6278,16276800],["2018-06-28",82.9799,84.4045,82.8439,83.9804,14491300],["2018-06-29",85.381,85.5571,83.3561,83.3961,18972400],["2018-07-02",83.0119,84.1084,82.7398,84.1004,11130000],["2018-07-03",84.3646,84.6607,82.8519,82.9239,8311700],["2018-07-05",83.793,83.9942,83.3102,83.4631,10723400],["2018-07-06",82.9803,84.0907,82.2399,83.7367,12173700],["2018-07-09",84.2597,86.4726,84.2597,86.3278,13900800],["2018-07-10",86.9232,87.229,85.7242,85.7967,14575900],["2018-07-11",85.5472,86.1508,85.4668,85.6116,10186500],["2018-07-12",86.4404,86.5531,85.2736,85.9818,12456800],["2018-07-13",86.3439,86.7462,84.6057,85.5874,21289100],["2018-07-16",86.1427,89.1362,86.0864,88.9833,24662600],["2018-07-17",89.0718,89.2649,88.3154,88.9189,14821900],["2018-07-18",88.8546,90.2225,88.6775,89.7478,14244900],["2018-07-19",89.3695,89.3937,88.2993,88.428,16775300],["2018-07-20",88.5166,89.9167,88.3395,89.5466,13578100],["2018-07-23",89.3695,91.9284,89.2649,91.2123,18140000],["2018-07-24",91.3732,92.363,91.2686,91.8561,14000400],["2018-07-25",91.6388,92.9585,91.2364,92.6849,13329100],["2018-07-26",92.878,93.0148,92.2021,92.4193,11897800],["2018-07-27",92.6849,93.5861,92.3871,93.3689,12802700],["2018-07-30",93.5701,94.6403,93.393,93.9322,13411600],["2018-07-31",94.2138,94.2138,92.3952,92.4998,15843800],["2018-08-01",93.1436,93.9,92.7654,93.0712,13531600],["2018-08-02",92.194,93.5459,92.0009,93.4655,11058100],["2018-08-03",93.3448,94.2541,93.2965,94.2219,11016100],["2018-08-06",93.9804,94.5759,93.4896,94.246,9857400],["2018-08-07",94.7449,95.1875,94.415,94.592,10562100],["2018-08-08",94.415,95.1714,94.3748,94.7851,8997100],["2018-08-09",94.5598,94.7288,93.908,94.0529,9694200],["2018-08-10",92.9424,93.3045,92.2826,93.1275,12630600],["2018-08-13",92.9907,93.2482,91.5905,91.6468,10336300],["2018-08-14",91.9526,92.5722,91.4537,92.2584,10597600],["2018-08-15",91.5905,92.0009,90.9065,91.4939,10152100],["2018-08-16",92.017,92.7895,91.9767,92.3549,10118600],["2018-08-17",92.2503,92.5964,91.9767,92.3549,8505100],["2018-08-20",92.2101,92.5803,91.8239,92.2343,8618700],["2018-08-21",92.8378,93.6586,92.4435,92.7975,10976700],["2018-08-22",92.7895,92.8699,92.363,92.5159,8314700],["2018-08-23",92.5079,92.6608,92.0814,92.3228,9265400],["2018-08-24",92.5239,92.7171,92.0974,92.2825,8845700],["2018-08-27",92.7171,94.3747,92.6768,93.9161,13768000],["2018-08-28",94.1494,94.1736,93.3206,93.4574,8302600],["2018-08-29",93.6264,93.6425,92.8297,93.1516,7221700],["2018-08-30",93.0148,93.3769,92.5239,92.6929,8991800],["2018-08-31",92.4032,92.4113,91.5905,92.2021,13065700],["2018-09-04",92.0089,92.7332,91.4376,92.6608,10174200],["2018-09-05",92.5401,93.1033,91.9365,92.2101,11462400],["2018-09-06",92.1377,92.2986,91.333,91.8158,9877600],["2018-09-07",92.1377,92.3549,91.4376,91.9928,10955600],["2018-09-10",92.4193,92.5159,91.4617,91.502,8276900],["2018-09-11",91.3652,92.2021,91.0755,92.0814,9333800],["2018-09-12",91.9365,92.4435,90.81,90.995,10800800],["2018-09-13",91.2284,91.8399,90.6651,91.3491,12470800],["2018-09-14",91.5825,92.1297,91.1157,91.333,10337900],["2018-09-17",91.5664,92.0814,91.1721,91.6066,9561300],["2018-09-18",92.0009,92.2665,91.3813,91.9768,7944200],["2018-09-19",92.0894,95.0024,92.0894,94.6483,16052800],["2018-09-20",95.3565,95.9519,95.0185,95.4611,15590000],["2018-09-21",95.8634,95.9439,94.7449,94.8334,24788200],["2018-09-24",94.761,95.3243,93.6908,93.9241,12492500],["2018-09-25",94.1816,94.93,93.6023,93.6586,9308300],["2018-09-26",93.9483,94.0448,92.2665,92.5561,14023600],["2018-09-27",92.878,93.1516,91.8641,92.1538,13283000],["2018-09-28",91.4537,91.9285,90.5444,90.8019,15815100],["2018-10-01",91.2284,92.2262,90.9628,91.333,10146300],["2018-10-02",91.2204,91.8319,90.7778,91.7112,13753100],["2018-10-03",92.4918,93.0712,92.1216,92.5722,17142000],["2018-10-04",92.8234,94.6548,92.5479,93.4069,16357400],["2018-10-05",93.8607,94.0794,92.394,92.8802,13777600],["2018-10-08",92.5803,93.8201,91.851,93.4474,14370900],["2018-10-09",92.9207,93.2124,92.1104,92.7991,14069500],["2018-10-10",92.945,93.1476,90.3276,90.3276,23086400],["2018-10-11",89.9225,90.3276,87.0134,87.6211,33705600],["2018-10-12",89.4362,89.809,85.571,86.6649,32075700],["2018-10-15",86.8675,88.2045,86.1544,86.1706,18903200],["2018-10-16",86.8351,88.1478,86.4866,88.0182,19302800],["2018-10-17",87.8237,89.7847,87.7022,88.9987,18794500],["2018-10-18",88.3423,89.0067,87.3618,87.5887,17582500],["2018-10-19",87.2321,88.5044,86.9242,87.4428,15234500],["2018-10-22",87.6373,87.7912,85.9842,86.1868,16199100],["2018-10-23",84.4365,86.0247,84.0313,85.2873,21407500],["2018-10-24",84.8903,85.1091,83.3912,83.6991,23168900],["2018-10-25",84.4203,85.8141,84.0475,84.9713,17464700],["2018-10-26",84.2745,84.7282,83.2453,83.8045,19174900],["2018-10-29",84.6472,86.4056,84.0313,84.9632,18445200],["2018-10-30",85.6601,86.6892,84.9713,86.4623,18019700],["2018-10-31",87.5806,89.5254,87.3456,88.3423,20860000],["2018-11-01",88.8285,89.3147,87.7751,88.3099,13065000],["2018-11-02",89.0554,89.7928,87.1025,87.8237,19009200],["2018-11-05",88.0101,88.5611,87.8561,88.399,10276400],["2018-11-06",88.0587,88.869,87.3213,88.8123,10825000],["2018-11-07",89.4362,90.5383,88.6097,90.3357,12679600],["2018-11-08",89.9549,91.5107,89.9468,91.065,11662500],["2018-11-09",90.9435,91.0488,89.809,90.1817,10432200],["2018-11-12",90.2871,90.7085,88.002,88.2856,13279700],["2018-11-13",88.4071,90.044,88.4071,88.8042,13746100],["2018-11-14",89.3228,89.7118,85.8789,86.9728,18361400],["2018-11-15",87.7102,89.2012,86.5515,89.1931,19100000],["2018-11-16",88.6907,89.7523,87.9614,89.1283,13798600],["2018-11-19",89.104,90.1088,88.7556,89.809,13987000],["2018-11-20",88.9581,89.5335,87.4995,87.8804,18936200],["2018-11-21",88.3504,88.8204,87.224,87.224,10619600],["2018-11-23",86.4947,87.0214,85.9437,86.4218,6488400],["2018-11-26",87.2889,89.1202,87.0701,88.5368,13948300],["2018-11-27",88.1316,89.1607,88.0263,88.9095,9238200],["2018-11-28",88.9744,90.2709,88.2207,89.8981,13977300],["2018-11-29",89.3552,89.7847,88.8447,89.185,11144300],["2018-11-30",89.0149,90.2061,88.7961,90.1007,18652700],["2018-12-03",91.065,91.4783,90.5464,90.9516,16034500],["2018-12-04",90.433,90.433,86.4866,86.8918,23555900],["2018-12-06",85.0929,85.3765,83.3669,85.2387,27213900],["2018-12-07",85.2144,86.6892,83.3912,83.6991,19248600],["2018-12-10",83.3588,83.8612,80.4497,82.1352,23636400],["2018-12-11",83.5694,83.9989,81.2033,81.3329,16860700],["2018-12-12",82.3783,83.3831,81.0817,81.8596,22621500],["2018-12-13",82.2891,82.6295,81.576,81.9407,17250900],["2018-12-14",81.025,82.6052,80.9197,81.2681,19879500],["2018-12-17",80.8468,81.4869,79.769,80.2309,25113500],["2018-12-18",80.5631,81.7543,79.5097,79.85,20837200],["2018-12-19",79.7447,81.5031,78.278,78.8371,28767900],["2018-12-20",78.2861,79.6394,77.5406,78.1565,31825200],["2018-12-21",78.3428,79.7609,75.92,76.3089,41313900],["2018-12-24",75.2717,76.3494,74.6639,74.6639,17009300],["2018-12-26",75.1096,77.7594,73.8292,77.7594,22542900],["2018-12-27",76.8356,78.7237,75.8065,78.6345,20304700],["2018-12-28",79.3719,79.6717,78.1483,78.4644,17963300],["2018-12-31",79.0802,80.0688,78.4157,79.1045,13237200],["2019-01-02",77.7513,80.8548,77.7432,80.474,15670900],["2019-01-03",80.5802,80.7844,78.9872,79.3303,16286400],["2019-01-04",80.9641,82.4509,80.2861,82.2548,16935200],["2019-01-07",82.0424,82.892,81.4543,82.312,15430700],["2019-01-08",83.0227,83.178,81.3236,82.1568,13578800],["2019-01-09",82.3529,82.9084,81.634,82.0179,14230300],["2019-01-10",81.7075,82.2875,81.0948,82.0098,14376100],["2019-01-11",81.6013,81.8301,80.8334,81.6177,15439900],["2019-01-14",80.7681,82.8022,80.5965,82.4591,21258500],["2019-01-15",80.7844,83.709,80.5475,83.0636,26504900],["2019-01-16",83.5292,84.5095,83.1616,83.7335,18533000],["2019-01-17",83.4149,84.5504,83.2597,84.0766,14247600],["2019-01-18",84.7709,85.6941,84.0031,85.4408,16428700],["2019-01-22",84.2073,84.6239,83.4312,84.0929,17083700],["2019-01-23",84.5013,84.7137,83.3005,83.8805,12146700],["2019-01-24",83.4312,84.2154,83.276,83.9295,11296800],["2019-01-25",84.5585,85.2121,83.9295,84.4605,14369400],["2019-01-28",84.0521,85.1549,83.807,84.8608,12283100],["2019-01-29",84.8608,85.8656,84.7383,85.0977,9743300],["2019-01-30",85.0732,85.9718,84.7791,85.2938,12526300],["2019-01-31",84.4769,84.7955,83.9214,84.5504,17520600],["2019-02-01",84.9588,85.6532,84.5667,84.8608,13000800],["2019-02-04",84.7873,85.1631,84.1501,85.1631,9871500],["2019-02-05",85.3836,85.4081,84.3788,84.7873,12763000],["2019-02-06",84.7219,85.4653,84.5259,84.7464,8745000],["2019-02-07",84.3461,84.5504,82.8675,83.6354,13177500],["2019-02-08",83.3904,83.6028,81.7402,82.8022,12892600],["2019-02-11",83.1289,83.3332,82.3202,82.41,10978500],["2019-02-12",83.2842,84.0766,83.2351,83.8152,12852300],["2019-02-13",84.0602,84.8363,84.0602,84.2154,10754100],["2019-02-14",83.709,84.2236,82.794,83.6681,11518500],["2019-02-15",84.8771,86.3476,84.6811,86.225,14716900],["2019-02-19",85.7022,86.078,84.8036,85.9228,12764900],["2019-02-20",85.9473,86.4293,85.6777,86.3394,10030300],["2019-02-21",86.1433,86.5845,85.7431,86.1597,8400100],["2019-02-22",86.3476,86.6662,85.596,85.7758,10647300],["2019-02-25",86.3884,87.6301,86.3394,86.6743,11230700],["2019-02-26",85.3673,86.1597,84.9098,86.0126,15465400],["2019-02-27",85.9228,86.0862,85.3755,85.9065,9968800],["2019-02-28",85.7839,85.9473,85.1059,85.2529,15156900],["2019-03-01",85.8574,86.5191,85.1222,85.3101,13813300],["2019-03-04",85.7104,86.5273,84.3625,85.1141,12466300],["2019-03-05",85.065,85.4081,84.3543,85.0487,10856600],["2019-03-06",84.8444,85.4245,84.5912,84.7301,9070800],["2019-03-07",84.3461,84.5259,83.4557,84.1174,12705700],["2019-03-08",83.3169,84.3298,83.3169,84.1501,10582400],["2019-03-11",84.9425,85.4081,84.6811,85.2448,9763200],["2019-03-12",85.4408,85.6042,84.7546,84.9915,10219100],["2019-03-13",85.114,85.7594,84.918,85.2774,13022200],["2019-03-14",85.3673,86.4865,85.3346,86.0535,10926500],["2019-03-15",86.1107,87.2462,85.9636,87.042,24811700],["2019-03-18",87.0419,88.0549,87.0011,87.5648,12935500],["2019-03-19",88.3898,88.5532,87.0419,87.2462,12889300],["2019-03-20",86.9439,87.1236,85.2938,85.3836,14920700],["2019-03-21",84.5422,84.5422,83.5537,84.0357,19751000],["2019-03-22",83.178,83.5864,81.2991,81.4951,31115200],["2019-03-25",81.3562,82.1568,80.1309,80.8171,21032300],["2019-03-26",81.5441,82.0179,80.7272,81.6258,15987100],["2019-03-27",81.5931,82.0588,80.9396,81.3481,12753200],["2019-03-28",81.6912,82.3447,81.4788,82.2712,12454100],["2019-03-29",82.9492,83.3168,82.1732,82.696,14523400],["2019-04-01",83.4475,85.5143,83.423,85.4816,17499300],["2019-04-02",85.449,86.1352,85.2284,85.8901,10295400],["2019-04-03",86.4374,86.8868,85.6042,86.0617,11499200],["2019-04-04",86.0617,87.033,85.9793,86.8931,11952100],["2019-04-05",87.0906,87.3458,86.4239,86.6873,9933700],["2019-04-08",86.5226,86.9671,86.358,86.9671,8056300],["2019-04-09",86.4979,86.5967,85.8147,86.3251,9092200],["2019-04-10",86.5391,87.0248,85.9958,86.712,10882300],["2019-04-11",87.0165,87.8562,86.8931,87.4446,11183800],["2019-04-12",90.0869,92.0707,89.6259,91.5439,25834100],["2019-04-15",91.3052,91.3711,89.8235,90.4985,15163800],["2019-04-16",90.4656,91.6921,90.4326,91.4534,11583200],["2019-04-17",91.9473,94.3838,91.3793,94.0875,17791900],["2019-04-18",94.2768,94.6226,93.289,93.3961,12501900],["2019-04-22",92.8774,93.7829,92.7375,93.5113,7975900],["2019-04-23",93.0174,94.1451,92.8939,93.6265,9193100],["2019-04-24",93.2314,93.964,92.861,93.4701,9245700],["2019-04-25",93.0256,93.964,92.6058,93.5195,9311800],["2019-04-26",93.7994,94.318,93.5113,94.2274,7889300],["2019-04-29",94.3344,96.4417,94.211,95.5857,14242200],["2019-04-30",95.8408,96.0795,94.8777,95.528,11389100],["2019-05-01",95.2564,96.31,94.7542,94.7954,10412900],["2019-05-02",94.8036,95.3058,94.318,95.0012,8613300],["2019-05-03",95.4869,96.0466,95.2152,95.5857,8185400],["2019-05-06",93.9887,95.0506,93.6101,94.7378,9387000],["2019-05-07",93.8653,93.8653,92.433,93.1903,15017700],["2019-05-08",92.7375,93.5689,92.5729,92.6964,9575800],["2019-05-09",91.4863,92.8034,91.0253,92.6223,12205900],["2019-05-10",91.9884,92.8857,90.9924,92.614,13189000],["2019-05-13",90.6138,90.9183,89.7083,90.0952,13783700],["2019-05-14",90.1775,91.9638,90.1363,90.8113,10503600],["2019-05-15",89.8976,91.2887,89.4037,90.4656,10142000],["2019-05-16",91.0583,92.3342,91.0336,91.6262,9672700],["2019-05-17",90.5479,91.9885,90.408,91.1818,9570100],["2019-05-20",91.0253,92.0378,90.8525,91.6592,8518200],["2019-05-21",91.7333,92.1284,91.5522,91.972,7967900],["2019-05-22",91.7003,92.0213,91.1653,91.2229,7918900],["2019-05-23",90.2515,90.375,88.49,89.4284,14558000],["2019-05-24",90.1528,90.515,89.8811,90.3092,8537300],["2019-05-28",89.8894,90.408,89.2638,89.3296,11665500],["2019-05-29",88.4488,89.2309,88.1278,89.0827,9966400],["2019-05-30",89.4366,89.8729,87.6998,88.1278,10367800],["2019-05-31",86.893,87.7409,86.3004,87.2223,10952800],["2019-06-03",87.0906,87.9632,86.679,87.6339,11680700],["2019-06-04",88.7781,90.4656,88.1854,90.3339,12858600],["2019-06-05",90.4327,90.8607,89.4284,90.6549,8340500],["2019-06-06",90.6714,91.264,89.6671,90.8525,8726700],["2019-06-07",90.301,90.5644,89.6918,89.8565,10618900],["2019-06-10",91.1653,91.5439,90.729,90.8278,11380600],["2019-06-11",91.2229,91.8402,90.8525,91.1076,9847700],["2019-06-12",91.1241,91.2888,89.6342,89.947,9670500],["2019-06-13",90.1034,90.6796,89.7659,90.1693,8406900],["2019-06-14",90.1939,90.7948,89.4202,90.3997,9077400],["2019-06-17",90.3009,90.8524,89.7741,89.9058,8128600],["2019-06-18",89.7329,91.7085,89.7082,91.1323,11057300],["2019-06-19",91.2229,91.8567,90.3009,90.4738,13126500],["2019-06-20",91.2723,91.4451,89.7494,90.7043,13638000],["2019-06-21",90.7043,91.9226,89.7988,90.0869,27089500],["2019-06-24",89.9552,90.3586,89.3461,89.4449,13039600],["2019-06-25",89.4613,89.7083,88.6299,88.704,18660100],["2019-06-26",89.1485,89.9799,89.0333,89.2967,10324600],["2019-06-27",89.593,90.1775,89.2638,89.593,10906600],["2019-06-28",91.404,92.5482,91.2887,92.0296,21634700],["2019-07-01",93.2067,94.2686,93.0833,93.5771,12724500],["2019-07-02",93.4372,94.0052,93.1985,93.6759,10174900],["2019-07-03",93.9578,94.3971,93.0625,93.5267,6849400],["2019-07-05",94.0987,94.7287,93.6096,94.0821,7929400],["2019-07-08",93.6427,94.0738,93.2614,93.5681,6917200],["2019-07-09",93.079,94.0821,92.9713,93.966,8947300],["2019-07-10",93.9826,94.364,93.4604,93.6925,9242300],["2019-07-11",93.9827,94.8034,93.7754,94.5878,11595200],["2019-07-12",94.6127,95.624,94.4469,95.5826,10783400],["2019-07-15",95.7815,95.8064,94.1153,94.422,12946600],["2019-07-16",94.0739,95.7484,93.6096,95.4334,16945000],["2019-07-17",94.8614,95.2841,94.2811,94.4966,13120900],["2019-07-18",94.4469,95.3919,94.1319,95.0603,9397200],["2019-07-19",95.2427,95.4334,94.0075,94.1236,10402800],["2019-07-22",93.6013,94.878,93.4853,94.7287,9061100],["2019-07-23",95.2344,96.5359,95.1847,96.4613,12752200],["2019-07-24",95.8147,96.8924,95.765,96.851,10011000],["2019-07-25",96.9007,97.1908,95.5992,95.9225,10138400],["2019-07-26",95.9722,96.5857,95.7732,96.3453,12800400],["2019-07-29",96.5442,97.1411,95.9888,96.0385,8500400],["2019-07-30",95.4914,96.2292,95.1349,95.823,7121100],["2019-07-31",96.2458,96.3121,95.2178,96.1629,13648000],["2019-08-01",95.6075,96.8261,93.3443,93.6262,15664500],["2019-08-02",93.1785,94.0324,92.3495,93.6179,11025500],["2019-08-05",91.8438,92.0014,89.7548,90.8325,15855300],["2019-08-06",91.2304,91.6034,89.8128,91.5454,10203500],["2019-08-07",89.5309,89.7631,87.8232,89.5558,17320900],["2019-08-08",90.4014,91.2553,90.1278,91.0729,10903300],["2019-08-09",90.6501,91.562,89.7714,90.9734,9980800],["2019-08-12",89.8957,89.9537,88.8761,89.2657,9393700],["2019-08-13",89.4895,91.4625,88.7268,90.6418,12124700],["2019-08-14",88.1217,88.6274,86.5881,86.8782,19491800],["2019-08-15",86.8948,88.188,86.4969,87.2098,13365600],["2019-08-16",88.1797,89.5144,87.7652,89.2988,11830600],["2019-08-19",90.8822,90.9817,89.8791,90.103,8265400],["2019-08-20",89.4066,89.8957,88.9009,88.9589,8374000],["2019-08-21",89.705,89.8874,89.075,89.2076,8189300],["2019-08-22",89.8377,90.5838,89.4729,90.1278,9343400],["2019-08-23",89.531,90.1776,87.1352,87.8896,14762300],["2019-08-26",88.387,88.6937,87.8813,88.5942,8209500],["2019-08-27",88.9921,89.1662,86.9113,87.6574,14331800],["2019-08-28",87.1103,88.876,87.0771,88.5362,10585500],["2019-08-29",89.647,91.0978,89.5475,90.5423,10002200],["2019-08-30",91.0563,91.6532,90.7496,91.0729,10170300],["2019-09-03",90.3434,90.3517,88.9673,89.9952,9868800],["2019-09-04",90.733,91.3713,89.9952,91.0812,6929200],["2019-09-05",92.2252,94.2728,92.1837,93.1537,13224700],["2019-09-06",93.3941,93.6593,92.8138,93.3526,7836600],["2019-09-09",94.2645,96.2126,94.1733,95.6655,13985100],["2019-09-10",96.4116,97.2157,95.9391,96.8841,14333100],["2019-09-11",96.9007,97.1577,95.6489,97.1494,9919200],["2019-09-12",96.6188,98.2105,96.0966,97.7463,12283500],["2019-09-13",98.6499,99.8104,98.4426,99.6695,16257200],["2019-09-16",98.567,99.3711,98.1359,98.7825,11993900],["2019-09-17",98.169,98.3265,97.1908,98.2934,10735400],["2019-09-18",98.0861,99.5452,97.6136,99.2799,10665600],["2019-09-19",99.2301,99.7607,98.7245,98.9649,9382600],["2019-09-20",99.2633,99.7607,98.5421,98.5669,21862800],["2019-09-23",97.6385,98.7493,97.5556,98.5504,9135100],["2019-09-24",98.4426,98.8654,97.025,97.2654,11696500],["2019-09-25",97.2157,98.1193,97.0914,97.8209,9389400],["2019-09-26",97.7214,97.8623,96.9504,97.0167,9899200],["2019-09-27",97.7877,98.3514,97.224,97.5887,10207800],["2019-09-30",98.1193,98.4592,97.1743,97.5639,9755000],["2019-10-01",98.1525,98.6499,95.6738,95.7898,11250300],["2019-10-02",95.1764,95.251,93.6179,93.8832,12548700],["2019-10-03",93.8163,94.3511,92.354,93.7495,12735200],["2019-10-04",93.8748,96.0475,93.8163,95.7801,9453100],["2019-10-07",95.4207,96.5154,95.3204,95.5711,6771600],["2019-10-08",94.4765,94.4765,93.3066,93.4403,10806300],["2019-10-09",94.1506,94.56,93.6492,94.1171,7273700],["2019-10-10",94.5433,96.4318,94.4263,95.4374,10994100],["2019-10-11",96.9583,98.5961,96.8246,97.0502,15076500],["2019-10-14",96.8079,97.6602,96.6491,97.3092,8779000],["2019-10-15",99.3148,101.6044,98.4958,100.2423,23379000],["2019-10-16",100.2423,100.7938,99.7577,100.0084,11087700],["2019-10-17",100.9025,101.5877,100.1755,100.5682,10818500],["2019-10-18",100.2758,101.1281,100.1588,100.7437,10417400],["2019-10-21",101.9888,103.4261,101.9386,103.2422,12714600],["2019-10-22",103.1587,104.5375,102.8829,104.2784,12549100],["2019-10-23",103.7854,104.5792,103.7603,104.5542,8828300],["2019-10-24",104.6962,105.0054,103.6768,104.479,8020500],["2019-10-25",104.4539,105.8327,104.245,105.3146,9055700],["2019-10-28",105.7658,106.3006,105.6238,105.7157,9522200],["2019-10-29",105.3397,106.4761,105.2394,105.6488,9797300],["2019-10-30",105.3313,105.5068,104.3871,105.0639,8513700],["2019-10-31",104.8633,105.0639,103.5013,104.387,11589100],["2019-11-01",105.4567,106.9524,105.3062,106.7937,11682600],["2019-11-04",107.8633,108.1474,107.4288,107.646,9159900],["2019-11-05",108.1223,108.8827,107.6627,107.88,13747600],["2019-11-06",107.5374,108.4984,107.4455,108.0471,11231100],["2019-11-07",108.9914,109.71,108.5652,108.6321,13528900],["2019-11-08",108.5318,108.9663,108.0053,108.9496,9293400],["2019-11-11",108.2978,108.7156,108.0889,108.5652,8679000],["2019-11-12",108.3229,109.1501,107.8048,107.9301,9099000],["2019-11-13",107.0694,107.646,106.4761,107.3619,8023300],["2019-11-14",106.7268,107.6627,106.6182,107.4622,8483400],["2019-11-15",107.9886,108.2393,107.295,108.2393,10163600],["2019-11-18",108.2644,109.1752,107.7881,109.1501,8749300],["2019-11-19",109.4593,109.6766,108.7825,109.1167,8824500],["2019-11-20",108.8827,109.1501,107.7463,108.3229,11782800],["2019-11-21",108.6321,109.2337,108.1223,108.5736,7705500],["2019-11-22",108.7574,109.6515,108.7156,109.2922,8167900],["2019-11-25",109.6766,110.3618,109.359,109.8771,10068500],["2019-11-26",110.1529,110.1529,108.9329,110.0275,10490700],["2019-11-27",110.5457,110.6626,110.0109,110.3535,6607900],["2019-11-29",110.1947,110.6459,109.8437,110.1028,5712000],["2019-12-02",110.5624,110.9217,109.7602,109.8604,8615600],["2019-12-03",108.4399,108.5986,107.4538,108.4482,10361300],["2019-12-04",108.9496,110.6961,108.6237,110.5874,10318200],["2019-12-05",110.8716,111.398,110.4537,111.1891,9587400],["2019-12-06",112.5512,113.462,112.5177,112.8436,10170600],["2019-12-09",112.5011,113.1946,112.3172,112.3172,8498200],["2019-12-10",111.3479,112.618,111.0387,112.3924,7532900],["2019-12-11",112.2169,112.8269,111.9829,112.125,9011900],["2019-12-12",112.384,115.7098,112.1501,115.3338,13717400],["2019-12-13",115.2753,116.0107,113.8297,114.3227,10592100],["2019-12-16",115.6346,116.019,114.7489,114.7656,11372000],["2019-12-17",115.0915,115.877,114.6736,115.4675,11546800],["2019-12-18",115.4424,116.1694,115.0831,115.3505,10381500],["2019-12-19",115.1165,115.5009,114.565,114.7739,9350400],["2019-12-20",115.3338,116.0525,114.3979,114.682,29992600],["2019-12-23",114.9828,115.2419,114.3812,114.6486,9738400],["2019-12-24",114.7572,115.0079,114.5316,114.9661,3324300],["2019-12-26",115.2252,116.2363,115.1333,116.1862,6770900],["2019-12-27",116.4034,116.7962,115.877,116.2697,7868200],["2019-12-30",116.9048,117.0552,115.7099,115.8436,6963000],["2019-12-31",115.7433,116.5538,115.5594,116.487,7201600],["2020-01-02",116.8129,117.9076,116.37,117.8992,10803700],["2020-01-03",115.6369,117.0919,115.2837,116.3434,10386800],["2020-01-06",114.8464,116.2845,114.796,116.2509,10259000],["2020-01-07",115.4519,115.9397,114.2241,114.2745,10531300],["2020-01-08",114.1231,115.7042,114.039,115.166,9695300],["2020-01-09",116.0995,116.2509,115.2501,115.5865,9469000],["2020-01-10",115.3931,115.4267,114.2157,114.4343,10190900],["2020-01-13",114.5352,115.3846,114.1736,115.3846,12355200],["2020-01-14",116.007,118.3786,115.7967,116.7302,24906000],["2020-01-15",115.9313,116.562,114.5016,114.981,16293400],["2020-01-16",115.5949,115.9733,115.0819,115.4267,10783800],["2020-01-17",115.6706,116.3013,115.4856,116.2256,14697700],["2020-01-21",115.3762,116.1163,114.9557,115.0819,8474200],["2020-01-22",115.4183,115.5528,114.695,114.9473,7549100],["2020-01-23",114.1316,114.9978,113.299,114.8296,9345700],["2020-01-24",114.6866,114.737,111.2806,111.9786,15166400],["2020-01-27",109.5565,111.802,109.0856,111.0367,12860500],["2020-01-28",111.7179,113.5092,111.4151,113.0551,13062800],["2020-01-29",113.3746,113.9886,112.4327,112.8869,9326000],["2020-01-30",111.5917,114.4847,111.5917,114.2829,9048900],["2020-01-31",113.1055,113.3915,110.5657,111.3142,12785200],["2020-02-03",111.5665,112.8953,111.5665,112.1636,10021100],["2020-02-04",113.997,114.88,113.6017,113.7783,9157100],["2020-02-05",114.8548,115.8304,114.3838,115.7126,10150700],["2020-02-06",116.2593,116.3013,115.3089,115.7294,8992300],["2020-02-07",114.9893,115.7799,114.6277,115.3594,6379800],["2020-02-10",115.1744,115.9313,115.0062,115.8387,5960700],["2020-02-11",116.2761,116.7471,115.8724,116.0574,6578600],["2020-02-12",116.5621,117.1423,115.8893,116.0574,7958000],["2020-02-13",115.8472,116.3433,114.7118,115.9565,7447500],["2020-02-14",115.9229,116.2172,115.166,115.6033,6627600],["2020-02-18",115.5024,115.8135,113.5765,114.0727,8996400],["2020-02-19",115.1407,116.3854,114.6613,115.6285,7071200],["2020-02-20",115.3594,116.3602,114.8211,115.6285,7422800],["2020-02-21",114.838,115.1492,113.4672,114.2156,9772800],["2020-02-24",110.5405,112.0206,110.0022,111.146,13618400],["2020-02-25",110.1704,111.2049,105.6207,106.1841,20797200],["2020-02-26",106.7476,108.4464,106.2514,106.5037,24825600],["2020-02-27",103.3668,105.6459,102.0128,102.0717,23005500],["2020-02-28",98.8338,99.6496,94.7466,97.648,45931400],["2020-03-02",98.0853,102.2483,96.2604,102.1978,27355400],["2020-03-03",101.7353,103.4004,97.7573,98.3629,32547700],["2020-03-04",99.515,101.0793,96.4622,100.7933,25795900],["2020-03-05",97.278,97.9171,94.6793,95.8483,25025600],["2020-03-06",89.3642,92.7786,88.3214,90.8948,38159400],["2020-03-09",81.215,83.452,78.2126,78.5827,40352000],["2020-03-10",83.2586,85.176,79.5414,84.6883,31102700],["2020-03-11",82.1653,84.1416,79.5162,80.702,38127000],["2020-03-12",75.3448,81.543,72.5948,74.0497,49725200],["2020-03-13",80.7272,87.4551,77.3716,87.3879,38543300],["2020-03-16",71.6528,79.0368,71.1062,74.3104,38589700],["2020-03-17",76.4381,81.9466,73.5871,78.8518,35239800],["2020-03-18",73.7301,76.354,67.5824,70.5512,41525600],["2020-03-19",68.5916,74.1001,64.681,71.7369,32175100],["2020-03-20",72.5779,75.2355,69.3653,70.2232,30150800],["2020-03-23",69.5335,70.4334,65.6734,66.4639,32536600],["2020-03-24",71.4005,75.7737,69.7185,74.3693,34363200],["2020-03-25",75.0505,80.0208,71.0978,77.1445,38111700],["2020-03-26",79.1209,82.8969,78.6667,82.5185,29826300],["2020-03-27",78.3724,79.76,76.1522,76.6399,30041500],["2020-03-30",76.2363,79.1293,75.1009,78.6331,21656900],["2020-03-31",77.4137,79.1966,75.1346,75.7149,23379300],["2020-04-01",71.5688,72.7966,70.0129,70.9464,28029600],["2020-04-02",70.2316,73.932,69.769,73.5956,24018000],["2020-04-03",73.0772,74.3348,70.3326,71.4202,21199400],["2020-04-06",75.6179,77.3174,74.5217,76.0173,26820800],["2020-04-07",80.2574,80.2999,76.799,77.02,22563800],["2020-04-08",78.2606,80.6059,76.9435,80.13,22903300],["2020-04-09",82.3563,88.7038,82.3308,87.3188,42055900],["2020-04-13",87.6162,87.6162,82.6792,83.4355,26911900],["2020-04-14",85.8402,86.673,79.5692,81.1497,46151300],["2020-04-15",77.4534,78.2011,76.5866,77.1474,30118600],["2020-04-16",76.6716,76.9605,73.9694,74.2074,32449600],["2020-04-17",78.1756,81.3197,77.2919,80.8778,30191900],["2020-04-20",78.575,80.4784,76.867,77.9292,23679400],["2020-04-21",75.3035,77.6488,75.0571,75.6689,23035000],["2020-04-22",77.0625,78.0652,75.7794,75.9153,16662400],["2020-04-23",76.2552,77.5638,75.8474,75.9578,16638800],["2020-04-24",77.02,77.4108,75.193,77.0795,15809200],["2020-04-27",78.1246,81.2602,77.7848,80.4019,22870200],["2020-04-28",83.1126,83.5799,80.7503,80.9713,20238900],["2020-04-29",84.1918,84.5062,82.6537,83.1551,20462600],["2020-04-30",81.2347,82.2883,80.3424,81.3706,19127600],["2020-05-01",79.4502,79.6541,78.0396,79.2378,18547700],["2020-05-04",78.1926,78.7449,77.1559,78.2946,15725900],["2020-05-05",79.5777,80.0535,78.0906,78.1756,18064100],["2020-05-06",78.3116,78.8214,76.4167,76.7056,20978000],["2020-05-07",77.6148,78.9489,76.969,77.5043,16771900],["2020-05-08",78.8554,79.9431,78.2691,78.7704,20487800],["2020-05-11",77.4193,77.4193,75.9068,76.4506,31907600],["2020-05-12",76.6036,77.1474,73.842,73.9524,27962900],["2020-05-13",73.4001,73.808,70.8679,71.4032,35451600],["2020-05-14",70.2901,74.8702,70.0182,74.3688,35152500],["2020-05-15",73.7995,74.1649,72.4824,72.9922,26099000],["2020-05-18",75.363,77.4533,74.6747,76.8585,30504400],["2020-05-19",76.5186,77.4958,75.278,75.346,19597300],["2020-05-20",77.0795,78.507,76.7906,77.6063,20552400],["2020-05-21",76.7056,77.9717,76.1957,76.6206,14621400],["2020-05-22",76.4846,76.782,75.3885,76.0258,13557900],["2020-05-26",78.9319,82.8492,78.694,81.4216,41233900],["2020-05-27",86.7325,87.1658,83.9538,86.1376,39402000],["2020-05-28",87.4717,87.4802,84.4637,84.8545,24713900],["2020-05-29",83.8349,84.2767,82.2374,82.6877,26526400],["2020-06-01",83.0616,84.5571,82.7472,83.7838,15176800],["2020-06-02",85.2114,85.3304,83.2146,84.0643,21195000],["2020-06-03",86.3161,89.1542,85.8742,88.6019,25941100],["2020-06-04",88.2195,90.5902,87.3443,90.4458,26784700],["2020-06-05",97.66,98.3738,93.0715,94.516,42231000],["2020-06-08",96.3684,97.0312,95.1193,96.4024,24881800],["2020-06-09",94.0232,94.8559,92.6296,93.9297,17031100],["2020-06-10",93.8617,93.9042,89.9444,90.1229,24913300],["2020-06-11",84.999,86.3161,82.0334,82.6027,36259200],["2020-06-12",85.5768,85.9337,82.7047,84.863,24856800],["2020-06-15",81.9314,86.1886,81.4641,86.0357,22153600],["2020-06-16",89.5366,89.8,84.3872,86.724,22193600],["2020-06-17",87.1233,87.1318,84.3022,84.5316,15639800],["2020-06-18",83.8433,85.4154,83.3845,84.0728,16591900],["2020-06-19",85.4238,85.4833,82.1949,83.1126,40371200],["2020-06-22",82.6367,83.2315,82.0334,82.2118,16216900],["2020-06-23",84.0983,84.948,83.1466,83.2145,15381400],["2020-06-24",82.2118,82.2883,80.1385,80.4359,22919800],["2020-06-25",80.1725,83.4525,80.096,83.24,25743600],["2020-06-26",80.8183,81.0392,78.1756,78.6769,41896300],["2020-06-29",79.3652,80.2914,78.3285,79.0253,18499700],["2020-06-30",78.8809,80.4359,78.66,79.9261,19137000],["2020-07-01",80.6314,81.3281,79.0508,79.2463,18755700],["2020-07-02",81.2884,81.4771,78.8773,79.5037,27845600],["2020-07-06",81.0224,81.683,80.2073,81.5114,18625300],["2020-07-07",80.499,80.7392,78.9374,79.212,25757200],["2020-07-08",79.1862,80.0871,78.7658,80.0528,18762200],["2020-07-09",80.2416,80.7564,77.8906,78.3196,25600800],["2020-07-10",78.9374,83.0902,78.8259,82.6011,28954200],["2020-07-13",84.7118,85.1752,82.5668,83.7852,32079200],["2020-07-14",84.403,85.7586,82.9186,84.2657,42731700],["2020-07-15",86.5652,86.9084,84.6432,85.5699,22508400],["2020-07-16",84.7547,86.8483,84.5574,85.8101,16886900],["2020-07-17",85.8015,85.8702,84.2056,84.2228,16137700],["2020-07-20",83.5964,84.4201,83.4506,83.4849,14458100],["2020-07-21",83.8367,85.8444,83.7766,85.2953,17798100],["2020-07-22",85.5012,85.9131,83.6822,84.6775,14271200],["2020-07-23",84.5145,85.2438,84.0597,84.9263,12870200],["2020-07-24",85.4583,85.6299,84.034,84.3257,12744200],["2020-07-27",83.6651,83.768,82.5153,83.1417,11959100],["2020-07-28",82.7985,83.9911,82.7985,83.5021,11754300],["2020-07-29",83.2875,85.5527,83.2275,85.527,12743500],["2020-07-30",83.6908,83.8624,82.4124,83.2446,14834800],["2020-07-31",82.7813,83.1674,81.7259,82.9186,14535000],["2020-08-03",83.2446,83.7165,82.2408,82.4553,12962800],["2020-08-04",82.2922,82.3265,81.5372,81.9833,13366200],["2020-08-05",82.2579,84.4887,82.1292,83.4076,15260900],["2020-08-06",83.7251,84.1713,82.8328,83.4334,10482100],["2020-08-07",83.1674,85.3639,82.85,85.2696,14743700],["2020-08-10",85.8959,87.5519,85.8272,86.3506,14989900],["2020-08-11",89.1134,91.0869,88.8131,89.0791,31518600],["2020-08-12",91.0869,91.3186,87.2687,88.3241,19240800],["2020-08-13",87.5175,88.6844,87.2087,87.835,13598600],["2020-08-14",87.0886,88.6416,87.0199,87.8694,12134400],["2020-08-17",87.0885,87.5175,85.3982,85.5527,14988000],["2020-08-18",85.7243,85.7243,84.1885,84.3601,13246500],["2020-08-19",84.8749,86.3077,84.3772,84.5574,13533000],["2020-08-20",83.4506,84.1112,83.0559,83.545,13672600],["2020-08-21",83.4592,84.5746,83.176,83.5021,12228300],["2020-08-24",84.4716,85.9817,83.5878,85.853,17898300],["2020-08-25",86.8912,87.5004,85.6299,86.2305,13648900],["2020-08-26",85.75,86.0332,84.9864,85.0207,12052400],["2020-08-27",84.9435,88.0753,84.9435,87.8179,22163900],["2020-08-28",88.4957,88.5901,87.3545,88.1782,13756700],["2020-08-31",87.6205,87.672,85.8187,85.9645,14219400],["2020-09-01",85.4154,86.548,84.9778,85.9216,11595600],["2020-09-02",85.7586,87.4661,85.424,87.2173,14475700],["2020-09-03",88.6501,90.083,86.3507,86.9427,23281200],["2020-09-04",89.2765,90.2718,86.977,88.8217,26325500],["2020-09-08",88.3584,88.8646,85.3553,85.7329,22108600],["2020-09-09",86.4879,87.2516,85.424,86.548,13434000],["2020-09-10",87.0027,87.8779,85.4926,85.6556,15922800],["2020-09-11",85.7758,86.9684,85.4497,86.7196,13784300],["2020-09-14",87.0971,88.7703,86.977,87.9208,19017400],["2020-09-15",88.1439,88.2469,85.0636,85.1837,23683000],["2020-09-16",85.3125,86.7711,84.7376,85.5441,19270600],["2020-09-17",84.6861,85.2352,83.8367,84.566,18290100],["2020-09-18",83.9911,85.3639,83.605,84.3858,20121600],["2020-09-21",81.683,82.4124,80.499,81.7774,28378800],["2020-09-22",81.4771,82.0777,80.3703,80.8851,19257000],["2020-09-23",81.3227,81.8118,79.5037,79.5723,19952700],["2020-09-24",79.212,80.9108,78.4054,79.5037,18366500],["2020-09-25",78.9803,80.4132,78.8259,80.1987,13293100],["2020-09-28",81.5629,83.1674,80.9537,82.5067,20894100],["2020-09-29",82.3952,82.3952,80.9366,81.8118,12848200],["2020-09-30",81.8118,83.3991,81.7345,82.6011,16400600],["2020-10-01",83.3304,83.8881,82.3952,83.2017,15778700],["2020-10-02",81.7259,84.5917,81.5887,83.9911,15149600],["2020-10-05",85.1429,85.9482,84.4587,85.7664,13871900],["2020-10-06",86.6583,87.3424,84.4414,84.883,19220400],["2020-10-07",85.6971,86.9008,85.446,86.3639,16358500],["2020-10-08",87.0393,88.2604,86.5111,88.1391,15659000],["2020-10-09",88.3297,88.4249,86.693,87.6369,13689100],["2020-10-12",87.5503,89.1956,87.3338,88.7107,16058000],["2020-10-13",89.1956,89.3861,86.8228,87.2731,21697300],["2020-10-14",87.4896,88.269,86.6843,86.7882,15204100],["2020-10-15",85.8183,88.1391,85.7664,88.0872,17171200],["2020-10-16",87.8187,88.6154,87.2212,87.9053,13275000],["2020-10-19",87.9833,88.2171,86.2167,86.4245,11725700],["2020-10-20",86.8662,88.1305,86.7016,86.9181,11257100],["2020-10-21",86.9094,87.455,86.0175,86.0521,10730500],["2020-10-22",86.0088,89.4035,86.0002,89.0917,14837200],["2020-10-23",89.6286,90.4513,89.135,89.8971,15087600],["2020-10-26",88.8925,88.9358,86.8142,87.6715,12410700],["2020-10-27",87.0393,87.3944,85.8703,86.0175,10391700],["2020-10-28",84.4327,85.1255,83.1944,83.6014,16389500],["2020-10-29",83.2377,84.8484,82.4757,84.147,14208800],["2020-10-30",84.7878,85.2295,83.333,84.9004,15194500],["2020-11-02",86.0695,87.3598,84.7445,86.8142,15011600],["2020-11-03",89.2129,90.7024,88.9272,89.5507,17482600],["2020-11-04",87.4637,88.3903,85.6711,86.8142,18886500],["2020-11-05",87.5156,91.0142,87.4637,90.3647,17837400],["2020-11-06",90.9536,91.0142,88.6674,89.161,12552800],["2020-11-09",97.994,102.9647,95.5606,101.2327,47792400],["2020-11-10",101.6224,101.709,99.3189,100.9036,20539300],["2020-11-11",101.224,101.2847,98.6867,99.3968,14443400],["2020-11-12",97.4484,98.6867,97.0414,98.1758,22063000],["2020-11-13",99.3276,99.4661,98.349,98.7906,11847900],["2020-11-16",102.0034,102.7135,100.2195,101.5791,19858600],["2020-11-17",99.9251,100.8344,99.2236,100.5486,14553200],["2020-11-18",101.6137,102.7135,99.7605,99.8038,12571200],["2020-11-19",98.8773,100.2975,98.3404,100.0723,10202500],["2020-11-20",99.0938,100.1503,98.7993,99.215,12718900],["2020-11-23",100.4966,102.3325,100.081,102.0727,13209200],["2020-11-24",103.9779,106.9482,103.6661,106.7923,20121600],["2020-11-25",105.1036,105.9783,104.3243,105.6752,11715600],["2020-11-27",105.6492,105.9523,104.8525,104.9737,5983600],["2020-11-30",103.9172,104.5407,101.9861,102.0814,14411800],["2020-12-01",104.2117,105.2855,103.5968,103.6921,12668900],["2020-12-02",103.6575,105.9177,103.2851,105.6839,10811300],["2020-12-03",105.5193,105.5539,104.229,104.991,12904400],["2020-12-04",106.0649,106.7663,105.3807,105.9436,13583700],["2020-12-07",104.9131,105.7964,104.0991,105.5453,9724300],["2020-12-08",104.8179,105.935,104.5754,105.6492,9592100],["2020-12-09",106.6624,106.775,104.2983,104.8265,13073900],["2020-12-10",103.9086,104.5927,103.5362,104.1511,13668400],["2020-12-11",102.9993,103.9346,102.5057,103.5362,9981600],["2020-12-14",105.0776,105.1469,102.2805,102.4451,12112400],["2020-12-15",103.3024,104.6966,102.7222,104.1944,12590200],["2020-12-16",104.177,104.8525,103.796,104.4975,11169400],["2020-12-17",105.0084,105.1729,103.5535,103.6315,11618000],["2020-12-18",103.1725,103.8133,102.4191,103.1205,28954800],["2020-12-21",106.6624,108.2471,104.8611,106.9915,28323600],["2020-12-22",106.8529,106.9655,105.3115,105.3634,11788200],["2020-12-23",106.3247,109.5634,105.9523,108.3077,14973200],["2020-12-24",108.3251,108.7234,107.0088,107.8315,4164900],["2020-12-28",108.9572,109.676,108.0653,108.5415,8072600],["2020-12-29",109.2863,109.3556,108.1519,108.2558,8389200],["2020-12-30",108.6714,108.9832,108.1605,108.5589,7398000],["2020-12-31",108.3251,110.2649,108.0913,110.0397,8580200],["2021-01-04",110.4121,110.7238,108.0566,109.0005,16819900],["2021-01-05",109.018,110.1606,107.9539,109.5936,13731200],["2021-01-06",113.2831,115.8038,111.5387,114.7397,24909100],["2021-01-07",118.3506,120.5312,117.679,118.5076,21940400],["2021-01-08",118.5949,118.9263,116.9813,118.6385,12035100],["2021-01-11",117.3825,120.5399,116.9726,120.4091,15937900],["2021-01-12",121.6215,123.5578,121.0894,122.3018,18033500],["2021-01-13",120.8801,122.7989,120.4527,122.4152,14816800],["2021-01-14",122.5373,124.5085,122.1099,123.1304,18565600],["2021-01-15",119.8683,123.549,119.5019,120.9237,27881000],["2021-01-19",121.9878,122.7204,120.2085,120.4003,19843800],["2021-01-20",120.2085,120.5137,118.1326,118.5949,16028800],["2021-01-21",118.3507,118.7606,117.1557,117.6006,13411700],["2021-01-22",115.734,117.2255,115.3066,116.6934,12933200],["2021-01-25",115.2543,116.1527,113.4401,115.2368,14212800],["2021-01-26",115.7864,116.1527,114.5565,114.7659,11307800],["2021-01-27",113.0302,113.257,111.0764,111.5212,17603900],["2021-01-28",113.3005,115.2805,112.5068,113.4837,13761800],["2021-01-29",114.4257,114.888,111.8091,112.2277,14808100],["2021-02-01",112.8644,113.4488,112.062,113.0563,11080700],["2021-02-02",115.0798,117.2168,114.4518,116.5364,12253600],["2021-02-03",116.5714,118.4117,116.4492,117.871,10600800],["2021-02-04",118.1588,120.9411,118.1588,120.5835,12419500],["2021-02-05",121.5778,121.6651,119.8247,120.348,10051300],["2021-02-08",120.5399,122.3716,120.5225,122.232,10136400],["2021-02-09",121.6127,122.0924,120.8364,121.7435,8614800],["2021-02-10",122.1099,122.8687,121.2725,121.8133,10323200],["2021-02-11",121.8133,122.5896,120.5573,121.4732,9201000],["2021-02-12",121.2813,123.5142,121.2377,123.2002,8324600],["2021-02-16",125.2062,126.7501,124.2032,126.1657,12130600],["2021-02-17",125.5551,126.8024,124.8312,126.5582,10810100],["2021-02-18",125.5988,127.16,125.0754,126.9856,10587800],["2021-02-19",127.2211,129.8203,127.2211,129.1051,11969800],["2021-02-22",128.102,130.9978,128.0322,130.3174,11488400],["2021-02-23",132.1491,132.8469,130.4744,131.3641,16234400],["2021-02-24",130.9279,134.1115,130.9279,133.6754,15061400],["2021-02-25",134.5564,135.1059,131.3466,131.8613,18127700],["2021-02-26",131.0937,131.5909,127.788,128.3637,19829200],["2021-03-01",130.4134,132.0357,129.5063,131.2682,14845500],["2021-03-02",130.9018,132.3846,130.6925,130.8407,14221700],["2021-03-03",131.9049,135.1757,131.5473,133.3702,14324100],["2021-03-04",133.1085,134.6523,129.6284,131.3205,20093900],["2021-03-05",133.6405,133.876,129.0614,131.6257,18465100],["2021-03-08",132.9864,135.5944,131.4862,133.3702,17133300],["2021-03-09",132.1404,134.5389,130.675,132.4282,16238800],["2021-03-10",132.498,136.2049,132.1491,135.3065,14342200],["2021-03-11",134.4168,136.1961,133.7627,134.6,11771500],["2021-03-12",136.8154,137.487,135.2542,136.1962,12849500],["2021-03-15",136.3706,136.8677,134.286,135.5158,12101100],["2021-03-16",134.3994,134.8442,132.7422,133.8935,12805600],["2021-03-17",135.4896,136.8328,133.4923,135.2716,13952400],["2021-03-18",137.4609,141.0282,137.0335,137.5045,21898500],["2021-03-19",135.638,136.013,131.87,135.3152,54418800],["2021-03-22",133.2743,134.2948,131.3641,131.6781,19944800],["2021-03-23",131.1199,132.6811,129.9249,130.3611,17076300],["2021-03-24",130.832,133.6057,130.7099,131.3728,13079800],["2021-03-25",130.832,133.4225,130.2477,133.0562,15608300],["2021-03-26",134.5825,135.5856,133.0562,135.2716,16754400],["2021-03-29",132.6811,134.0854,131.7391,133.1696,17570300],["2021-03-30",134.7221,135.9519,134.2162,134.7396,13184300],["2021-03-31",133.6929,134.7483,132.6811,132.7771,16736700],["2021-04-01",132.4892,134.1377,132.184,134.068,16561500],["2021-04-05",135.4629,135.9367,133.8837,134.7786,13508000],["2021-04-06",134.0504,135.3576,133.2344,133.831,13071600],["2021-04-07",134.3224,136.1911,133.9276,135.9279,16903500],["2021-04-08",135.112,136.4368,133.6293,136.0947,12335500],["2021-04-09",136.7,137.7791,135.963,137.1124,12122400],["2021-04-12",136.4982,137.9634,136.4894,136.8228,12273400],["2021-04-13",135.77,136.1648,133.7345,135.1909,16113600],["2021-04-14",132.8923,134.9629,132.4186,132.6642,19939600],["2021-04-15",132.6993,133.5328,131.006,133.5064,17694100],["2021-04-16",134.9979,135.5595,133.9627,134.4979,13773400],["2021-04-19",134.6031,135.0067,133.5503,133.9276,11900200],["2021-04-20",133.1292,133.1379,130.4181,130.9621,13716700],["2021-04-21",129.6637,132.1378,128.7863,132.0764,12236700],["2021-04-22",131.8044,131.8658,129.1987,129.2952,15256100],["2021-04-23",129.1285,132.594,128.6986,131.7693,14041900],["2021-04-26",132.2869,133.7609,131.936,132.0939,10799100],["2021-04-27",132.0412,132.98,131.6991,132.6992,12821200],["2021-04-28",133.7346,134.1382,132.8309,133.5591,8943700],["2021-04-29",134.7084,136.235,134.4101,136.1561,12976900],["2021-04-30",135.1997,135.5419,134.2434,134.9453,11705100],["2021-05-03",135.8577,136.4104,134.3487,134.5505,11801100],["2021-05-04",134.1206,136.5509,133.4801,136.4105,12977700],["2021-05-05",136.8667,138.867,135.6647,138.2003,10506700],["2021-05-06",138.6828,141.0955,137.8844,140.9815,13542400],["2021-05-07",137.9371,141.6921,137.7616,141.464,14257800],["2021-05-10",141.6921,143.6486,141.3587,141.4465,14014300],["2021-05-11",141.3236,142.4729,138.6565,139.0951,15451700],["2021-05-12",140.0339,141.0604,137.7704,138.1389,14381700],["2021-05-13",138.7793,142.5256,138.3406,141.6921,15395000],["2021-05-14",142.473,144.2803,142.122,143.8943,10584000],["2021-05-17",143.3328,144.6313,143.0345,144.4733,9886800],["2021-05-18",144.4821,145.2015,142.3414,142.4379,11098100],["2021-05-19",141.2535,141.4114,139.1829,141.35,13278900],["2021-05-20",141.1043,142.0079,139.955,141.1043,10426000],["2021-05-21",141.5517,143.2012,141.2008,142.7098,10249000],["2021-05-24",143.324,144.0873,142.2361,143.4819,9440300],["2021-05-25",143.7539,145.377,141.7448,141.9992,12609100],["2021-05-26",143.5082,143.6574,141.5254,141.9816,13058300],["2021-05-27",143.8416,144.5435,142.6309,144.1926,15707500],["2021-05-28",144.4821,144.7102,143.2363,144.0961,10291300],["2021-06-01",145.5262,146.4386,145.184,145.6841,9445400],["2021-06-02",146.7456,146.9036,145.2278,145.6928,10498600],["2021-06-03",145.1226,146.7369,144.4645,145.7893,13354400],["2021-06-04",145.8244,146.228,144.7892,146.0262,8510800],["2021-06-07",146.5176,146.6053,144.8857,145.3419,7267200],["2021-06-08",144.3154,145.4296,143.1485,144.7628,10370700],["2021-06-09",144.0083,144.0785,142.3765,142.9555,12377400],["2021-06-10",144.2013,144.9734,140.6481,140.727,12119400],["2021-06-11",140.7534,141.4289,139.5514,140.6306,13683800],["2021-06-14",140.5077,140.6656,137.4457,138.2441,19917900],["2021-06-15",137.4808,137.6738,135.226,136.1472,24485500],["2021-06-16",135.7525,138.288,134.3312,137.1036,25321200],["2021-06-17",137.8318,138.1476,132.6993,133.1467,29722400],["2021-06-18",130.9885,131.3394,129.4619,129.7777,43595700],["2021-06-21",130.7954,132.6554,130.7428,131.9798,18664800],["2021-06-22",132.129,132.4536,130.427,131.7868,14251200],["2021-06-23",131.7781,133.3924,131.6816,132.5852,12733300],["2021-06-24",133.2871,134.3399,132.6729,133.8047,13733200],["2021-06-25",133.8749,135.5507,133.0678,135.1559,15484900],["2021-06-28",134.8488,135.5331,133.4626,135.4015,14125800],["2021-06-29",135.9894,137.1387,134.7698,135.2348,14528700],["2021-06-30",134.8927,136.9369,134.8576,136.4631,12531000],["2021-07-01",137.0948,137.8668,136.3578,137.8142,10479400],["2021-07-02",137.6113,137.9378,136.8789,137.6819,11424000],["2021-07-06",137.4612,137.4612,134.4346,135.3699,15083400],["2021-07-07",134.1346,136.1376,133.7287,135.5288,12271800],["2021-07-08",133.7816,134.5935,132.3963,133.1904,17834600],["2021-07-09",135.0523,137.7877,134.6375,137.4524,13694500],["2021-07-12",136.1994,140.4438,135.8376,139.4202,19940400],["2021-07-13",137.6995,138.8819,135.4494,137.3466,22671700],["2021-07-14",137.6113,138.7849,134.9641,136.8789,14622800],["2021-07-15",135.8023,138.1231,135.6259,137.1789,11539300],["2021-07-16",137.6201,137.9025,133.261,134.0464,14002700],["2021-07-19",131.0815,132.2021,128.5754,129.6873,22172900],["2021-07-20",129.2902,133.3493,129.1225,132.1051,15385200],["2021-07-21",134.1699,135.5817,133.561,134.8846,12356700],["2021-07-22",134.9023,135.3964,132.3345,133.1816,9913300],["2021-07-23",133.6669,134.867,132.5815,132.9257,9666100],["2021-07-26",132.5286,134.0905,132.511,133.8169,8208000],["2021-07-27",132.7139,134.5582,132.1845,133.6404,11218700],["2021-07-28",134.3817,134.8052,133.1375,133.861,9217300],["2021-07-29",135.1317,135.7759,134.0463,135.0082,9063500],["2021-07-30",134.6375,135.5994,133.4198,133.9316,9805200],["2021-08-02",134.1523,136.2877,133.3052,133.3934,10203200],["2021-08-03",134.0817,135.2906,131.9374,134.9111,10394800],["2021-08-04",133.464,135.3347,133.1639,133.4551,10155000],["2021-08-05",134.3728,135.617,134.1346,135.1405,9151500],["2021-08-06",136.9406,139.2614,136.8701,138.979,13328800],["2021-08-09",138.9966,139.9055,137.5671,138.829,9516900],["2021-08-10",138.3084,141.1674,137.9289,140.532,8667000],["2021-08-11",141.185,142.5086,140.3732,142.2086,9156500],["2021-08-12",142.844,143.2763,141.6704,142.7645,8844200],["2021-08-13",142.7645,143.091,140.8056,141.1674,8980900],["2021-08-16",140.2497,140.3291,138.3437,140.2409,8755800],["2021-08-17",139.0408,140.1791,137.0113,138.5466,9347200],["2021-08-18",137.9289,139.429,137.073,137.2848,8065500],["2021-08-19",135.1494,137.2671,135.017,136.1377,9517700],["2021-08-20",136.1994,136.6847,135.1494,136.5259,6974100],["2021-08-23",137.0642,138.6172,136.9848,138.2731,7934600],["2021-08-24",138.5378,139.9055,138.4231,139.129,7670900],["2021-08-25",139.8703,142.7557,139.2438,141.9969,11335000],["2021-08-26",143.1793,144.5647,142.1998,142.7292,11027500],["2021-08-27",142.7292,143.9734,142.2969,143.8764,8780200],["2021-08-30",144.0176,144.2646,141.0792,141.5733,7937600],["2021-08-31",141.5733,142.3939,140.6114,141.1409,12340800],["2021-09-01",141.3791,141.8556,140.2761,140.9379,8729900],["2021-09-02",141.2027,142.6057,140.6821,141.5909,8813300],["2021-09-03",141.5291,141.9703,140.4349,140.735,7959700],["2021-09-07",141.1763,142.4028,140.2674,140.488,9285600],["2021-09-08",140.2056,140.8145,139.4555,139.8615,7852700],["2021-09-09",139.6585,141.9174,139.4908,140.4703,7904300],["2021-09-10",141.6792,141.8204,138.7319,138.8555,8311600],["2021-09-13",139.8879,141.2291,139.482,141.0615,10052800],["2021-09-14",141.5821,142.3675,137.8848,138.5996,11685600],["2021-09-15",138.2907,140.0291,138.0701,139.5614,11691500],["2021-09-16",140.6644,141.9351,138.7319,139.4996,10880900],["2021-09-17",138.8731,140.3114,138.5378,139.1378,25581600],["2021-09-20",135.7935,136.3847,132.7934,134.9729,15819900],["2021-09-21",135.4758,136.3759,134.6375,134.9905,8999900],["2021-09-22",136.9495,138.7584,136.8612,137.576,11236200],["2021-09-23",139.4202,142.6939,139.129,142.2262,12336100],["2021-09-24",142.4557,144.3528,141.9086,143.8675,10102400],["2021-09-27",145.597,147.7148,145.2529,147.3442,13220900],["2021-09-28",147.9796,149.3914,146.1795,146.5501,13387900],["2021-09-29",146.6648,147.2736,145.6323,146.4353,7777100],["2021-09-30",147.2913,147.3531,143.6469,144.4411,13161200],["2021-10-01",144.7147,148.509,144.3617,147.4766,11285000],["2021-10-04",147.3354,150.3974,146.2412,147.3178,14120000],["2021-10-05",148.4363,151.0373,147.9569,149.7235,12292900],["2021-10-06",149.1287,150.1141,147.3621,150.0431,8692600],["2021-10-07",151.9783,152.2535,150.5047,150.9929,10195400],["2021-10-08",150.9308,152.1026,150.2916,151.1083,8190100],["2021-10-11",151.6232,152.0582,147.7705,147.9303,12154700],["2021-10-12",147.1402,147.9746,146.2702,146.794,13032600],["2021-10-13",145.6488,146.8384,142.5684,142.9235,22753500],["2021-10-14",143.5893,145.5956,142.0891,145.1162,15176800],["2021-10-15",146.7851,148.4007,145.7109,147.9036,14267400],["2021-10-18",147.7882,149.6791,147.2822,147.8504,12672900],["2021-10-19",148.6049,149.7146,147.877,149.6436,8053900],["2021-10-20",149.4039,151.6853,148.6582,151.6587,8185600],["2021-10-21",151.5877,152.0937,149.7412,150.4691,8415200],["2021-10-22",150.9396,152.7684,150.6467,152.4932,8817900],["2021-10-25",153.3188,153.5407,151.3391,151.7475,10159200],["2021-10-26",151.8008,153.1235,151.3924,152.1558,8015100],["2021-10-27",151.1971,151.5344,148.5517,148.9867,9847000],["2021-10-28",149.4039,151.3658,149.1021,151.2326,7212900],["2021-10-29",151.9606,152.9016,150.3716,150.8154,8140100],["2021-11-01",152.724,152.9814,150.0342,150.7355,7435500],["2021-11-02",150.7355,152.4133,149.9543,151.3303,7173800],["2021-11-03",151.0285,151.9162,150.1585,151.3836,8402700],["2021-11-04",150.913,151.0906,147.7971,149.395,9574200],["2021-11-05",149.9365,150.9929,148.6138,149.182,7975600],["2021-11-08",150.0697,151.7297,149.7945,150.0786,6413700],["2021-11-09",148.5606,149.5548,147.8948,148.9423,7990300],["2021-11-10",148.6493,149.9809,148.3298,148.8002,6999200],["2021-11-11",148.7115,149.7412,148.1611,148.7914,5815300],["2021-11-12",148.8269,148.9068,147.1136,148.1256,8113400],["2021-11-15",148.4363,148.9511,147.3621,147.8592,6492500],["2021-11-16",148.3031,148.312,146.5809,146.794,9706100],["2021-11-17",146.6608,146.9715,145.0452,146.0039,9909600],["2021-11-18",145.9329,146.3413,144.3084,144.7433,8122500],["2021-11-19",143.1898,143.9089,141.5476,142.8525,12193600],["2021-11-22",145.7287,147.3444,144.6901,145.8974,14549900],["2021-11-23",146.9183,149.6347,146.8029,149.3862,12354400],["2021-11-24",149.5459,150.4159,147.7527,148.2144,9629800],["2021-11-26",143.9355,144.3882,140.9883,143.7491,13619300],["2021-11-29",144.9741,146.2791,141.876,143.1277,12104400],["2021-11-30",141.2901,142.5951,140.5178,140.9971,18922600],["2021-12-01",142.9235,144.9386,140.0828,140.1627,12253400],["2021-12-02",141.8849,144.9209,140.9705,143.1099,12969900],["2021-12-03",143.3674,143.6603,139.5413,140.5178,12681800],["2021-12-06",142.9324,144.3528,141.5564,142.1778,11186500],["2021-12-07",143.7047,145.0452,143.0656,144.3173,9851600],["2021-12-08",144.3972,144.9387,142.1867,142.6661,11705700],["2021-12-09",141.7251,142.8614,140.8374,142.4442,11189600],["2021-12-10",143.2076,143.5449,141.2635,141.876,10405400],["2021-12-13",141.5919,141.8493,139.6212,140.1893,12069000],["2021-12-14",139.7721,142.8259,139.6389,141.2635,12563600],["2021-12-15",141.9026,141.9026,139.6833,140.2071,14014200],["2021-12-16",142.382,143.6514,140.8817,142.3997,19542800],["2021-12-17",141.4321,141.4854,137.7569,139.1595,28082000],["2021-12-20",137.1622,137.3309,134.792,136.6562,15148000],["2021-12-21",137.9611,139.5324,137.677,138.5648,11291300],["2021-12-22",138.263,139.4259,137.8102,139.1063,7273000],["2021-12-23",139.9141,141.2546,139.559,139.6034,8055200],["2021-12-27",139.9053,140.4379,138.7867,140.4024,6188100],["2021-12-28",140.4379,142.169,140.3314,140.8285,6342300],["2021-12-29",141.0149,141.7073,140.3935,140.7575,6398900],["2021-12-30",141.2457,142.2488,140.5888,140.6864,6948200],["2021-12-31",140.6598,141.4055,140.2248,140.571,5805900],["2022-01-03",141.9115,144.3794,141.6008,143.5449,13120900],["2022-01-04",145.8619,149.6525,145.7909,148.9867,20195800],["2022-01-05",149.8708,150.353,146.2182,146.2629,17539400],["2022-01-06",149.0581,149.4689,146.3432,147.8168,14047500],["2022-01-07",147.9507,149.6118,147.406,149.2814,13913300],["2022-01-10",150.9871,151.2014,147.8257,149.4243,12922500],["2022-01-11",150.2637,150.4959,148.5223,149.5761,11854100],["2022-01-12",150.4423,151.4515,149.2992,150.4245,12568000],["2022-01-13",150.3352,151.648,149.9333,150.2369,13623400],["2022-01-14",143.5659,143.807,140.1187,141.0028,40158400],["2022-01-18",139.1185,139.1185,134.439,135.0909,32324800],["2022-01-19",135.3588,135.9482,132.6618,133.0011,22380000],["2022-01-20",133.0548,134.5015,131.5991,131.867,14860800],["2022-01-21",131.7241,131.7331,128.8396,129.563,20705400],["2022-01-24",127.0624,129.9202,124.6423,129.4468,28471400],["2022-01-25",128.2859,131.1436,125.7318,130.8579,18915900],["2022-01-26",132.8136,134.4658,130.3488,132.0992,20709100],["2022-01-27",133.4387,134.2961,128.7145,129.7683,17536800],["2022-01-28",128.7682,131.0633,126.9642,130.9293,14117000],["2022-01-31",130.063,132.8761,129.1968,132.7065,13985700],["2022-02-01",132.7868,135.2695,132.4385,134.9837,14584900],["2022-02-02",134.4032,134.7962,132.2331,133.9031,12441100],["2022-02-03",133.9567,135.4302,132.4296,132.7957,12474900],["2022-02-04",133.153,137.0824,132.8583,136.2429,16654400],["2022-02-07",136.877,137.1896,134.7158,136.6984,12572300],["2022-02-08",138.4219,141.5297,138.2433,139.2703,20411400],["2022-02-09",139.8419,140.5921,139.1543,139.8508,9131100],["2022-02-10",139.9044,142.0209,138.6184,139.2703,16455600],["2022-02-11",138.9667,141.2708,136.6091,137.4575,16830000],["2022-02-14",136.3947,137.2431,134.2425,136.1804,17026500],["2022-02-15",137.9843,139.2614,137.3949,138.1719,9500000],["2022-02-16",137.2967,139.4043,137.2967,138.422,9076500],["2022-02-17",136.6359,137.2878,134.5551,135.2338,11367500],["2022-02-18",135.8589,137.6539,134.9659,135.8678,11733300],["2022-02-22",134.4926,136.8502,134.3229,135.6267,11333500],["2022-02-23",136.743,136.9038,132.1439,132.7869,11799000],["2022-02-24",127.6518,129.4826,124.8298,129.0896,25655100],["2022-02-25",129.7147,134.0728,129.4111,132.1438,18367700],["2022-02-28",128.1966,129.5451,125.8122,126.6338,31315300],["2022-03-01",125.062,125.4549,119.2929,121.856,36840400],["2022-03-02",122.6061,125.062,121.9988,124.3833,19405600],["2022-03-03",124.8834,125.9015,122.4007,123.4992,16640800],["2022-03-04",120.5075,120.9361,118.2391,120.0252,21016000],["2022-03-07",118.0337,118.4981,115.1581,115.3903,27560100],["2022-03-08",115.7743,117.6944,113.6578,114.5777,19207800],["2022-03-09",118.6857,120.7754,118.2749,119.1679,17536200],["2022-03-10",117.7569,119.1768,116.3816,117.7569,15604200],["2022-03-11",118.3195,119.7394,114.6848,115.1045,20061800],["2022-03-14",115.6136,118.7035,115.4082,116.2477,15786900],["2022-03-15",117.7033,119.2661,117.105,118.3106,15096600],["2022-03-16",120.4449,123.6778,120.052,123.5974,20354900],["2022-03-17",122.2221,125.1959,121.3826,125.1602,17050500],["2022-03-18",125.1959,125.7854,123.651,125.1156,23656500],["2022-03-21",125.3388,125.705,123.8921,124.7137,12676100],["2022-03-22",127.0535,128.5359,126.5623,127.366,13548600],["2022-03-23",125.9015,126.4462,124.3118,124.8298,12093200],["2022-03-24",125.2942,125.6604,124.2315,125.6425,10017600],["2022-03-25",125.9997,127.8662,125.7407,126.7409,8383500],["2022-03-28",125.0263,125.8926,123.1509,125.8032,10818100],["2022-03-29",128.018,128.2412,125.2406,126.0801,11316500],["2022-03-30",126.7231,126.9196,124.9459,125.5085,8771000],["2022-03-31",124.8745,125.3389,121.6863,121.7399,17353900],["2022-04-01",122.7043,122.7133,119.4894,120.8379,15721300],["2022-04-04",119.7752,122.2935,118.6767,121.3737,17416400],["2022-04-05",120.618,121.8146,119.6644,119.9613,12110300],["2022-04-06",118.3778,119.2595,117.82,118.2969,12914700],["2022-04-07",117.8111,118.6837,115.8138,117.937,12994200],["2022-04-08",118.4588,120.4651,118.2969,120.0962,13126900],["2022-04-11",119.6554,121.3647,119.2685,119.6554,10466400],["2022-04-12",118.8817,121.0768,117.5861,118.3419,12989900],["2022-04-13",114.2034,116.2816,113.3667,114.5273,30838000],["2022-04-14",113.8075,115.4269,112.476,113.4657,18835200],["2022-04-18",113.0608,116.2726,112.9439,115.5709,11834400],["2022-04-19",115.5619,118.1439,115.364,117.964,15015400],["2022-04-20",119.2235,120.1142,118.1619,118.3779,13430200],["2022-04-21",118.9536,119.4844,116.9204,117.4602,12174200],["2022-04-22",117.2083,117.4242,113.9785,114.0864,14318800],["2022-04-25",113.3667,114.3653,110.7577,114.0505,17149000],["2022-04-26",112.1342,113.7266,110.5418,110.6767,17209500],["2022-04-27",110.0559,111.1625,109.0573,109.2373,17215200],["2022-04-28",110.4878,111.2435,108.9853,110.9646,13015600],["2022-04-29",110.7037,111.2075,106.9701,107.3839,14874800],["2022-05-02",107.8518,108.5985,106.3583,108.3646,18545000],["2022-05-03",109.3362,111.7113,108.6615,110.6857,15720900],["2022-05-04",110.4788,114.6172,110.4248,114.3473,17128500],["2022-05-05",112.683,113.4477,109.903,111.4864,15055400],["2022-05-06",111.3785,111.8193,109.0213,111.3065,14417900],["2022-05-09",109.858,110.9556,108.4096,109.6331,14312300],["2022-05-10",110.7577,111.3605,105.7645,106.9611,16382400],["2022-05-11",107.33,110.5598,106.1064,106.2864,14630300],["2022-05-12",105.2607,106.4483,103.7943,106.1964,16318800],["2022-05-13",107.4289,108.1847,106.1244,107.141,10443200],["2022-05-16",106.6462,107.4739,105.4677,106.3943,10269000],["2022-05-17",108.8954,110.6317,108.6885,109.921,11160200],["2022-05-18",109.1293,109.7321,107.5369,108.0407,12664900],["2022-05-19",106.3313,107.6448,105.8275,106.4393,12765800],["2022-05-20",107.4739,107.6628,103.4794,105.5666,13150100],["2022-05-23",108.3736,113.8705,108.3646,112.0982,24376700],["2022-05-24",111.8823,114.6982,110.7577,113.6816,19324900],["2022-05-25",113.6096,115.0311,112.611,114.4733,12780400],["2022-05-26",115.4899,117.1273,115.346,116.4526,15990900],["2022-05-27",117.1003,118.099,116.1827,118.099,11177800],["2022-05-31",117.1183,119.7903,116.6955,118.9626,17015000],["2022-06-01",119.5384,119.5384,115.7598,116.8754,10768000],["2022-06-02",116.8664,118.7647,115.7598,118.7557,8374800],["2022-06-03",118.045,118.5488,116.9474,117.1003,8596000],["2022-06-06",117.937,119.1066,116.4706,116.7135,11323500],["2022-06-07",115.9038,117.2443,115.7148,117.0194,6722200],["2022-06-08",116.0567,116.4616,114.1674,115.1571,8422100],["2022-06-09",114.5903,115.247,112.701,112.7369,13560100],["2022-06-10",110.2899,111.0186,107.348,107.5549,12945200],["2022-06-13",105.1348,106.1154,103.5154,104.3521,16805600],["2022-06-14",103.9562,105.5486,101.86,102.6157,13357900],["2022-06-15",104.0192,105.2158,101.815,103.8303,14083500],["2022-06-16",102.4358,102.7957,100.6455,102.0489,16724900],["2022-06-17",102.1479,103.1285,100.9063,101.689,30919900],["2022-06-21",104.2441,105.2877,103.4974,104.2081,11680500],["2022-06-22",103.3534,104.541,102.9126,103.6233,9842700],["2022-06-23",103.4704,103.6233,100.2946,102.4898,11851500],["2022-06-24",101.869,105.9985,101.5091,105.5486,14841100],["2022-06-27",106.2144,106.6102,104.0372,104.7029,11280500],["2022-06-28",105.8635,107.321,104.0012,104.1991,11590900],["2022-06-29",104.3611,105.0988,103.2185,103.7313,9338400],["2022-06-30",101.815,102.6337,99.7998,101.3112,15172600],["2022-07-01",101.3472,102.9396,100.0067,102.6067,10573600],["2022-07-05",100.5373,102.2981,99.2031,102.2165,12514200],["2022-07-06",101.4087,102.5523,100.5555,101.5539,10656200],["2022-07-07",103.0152,104.2858,102.9244,104.1225,10347400],["2022-07-08",104.5218,104.9665,103.115,103.7957,8807800],["2022-07-11",103.0605,103.6777,101.8534,102.4343,7939500],["2022-07-12",102.1802,104.54,101.8897,102.5341,11250900],["2022-07-13",101.4268,102.0894,100.1834,101.572,12979900],["2022-07-14",98.0142,98.232,96.2624,98.0232,26204800],["2022-07-15",99.0761,103.36,97.7237,102.516,18863900],["2022-07-18",104.1678,105.139,101.0093,101.4631,13977900],["2022-07-19",102.6793,104.3221,102.2618,103.9772,11862300],["2022-07-20",103.5597,104.1406,102.997,103.9591,11667500],["2022-07-21",103.8683,104.8576,102.8972,104.667,11595900],["2022-07-22",104.5944,105.5111,103.1694,104.1588,7645500],["2022-07-25",105.139,105.7017,104.1678,104.5763,9394000],["2022-07-26",103.9954,104.903,102.5886,102.9426,10675100],["2022-07-27",103.4781,105.0482,102.8337,104.5944,9337400],["2022-07-28",104.6035,105.2661,103.0424,104.2041,10384800],["2022-07-29",104.9121,105.738,104.186,104.7033,12944500],["2022-08-01",103.9228,104.4764,102.6249,103.6596,14740400],["2022-08-02",103.3963,103.832,101.8988,102.044,14942900],["2022-08-03",102.9698,103.5597,101.3905,103.115,14394500],["2022-08-04",102.4252,102.8518,100.7643,101.9805,18033900],["2022-08-05",102.1348,105.4567,101.6991,105.0664,14174600],["2022-08-08",105.5111,105.9195,103.6323,103.7866,10332500],["2022-08-09",104.1497,105.2751,103.8048,104.7215,10233800],["2022-08-10",107.0631,108.3429,106.6456,107.4534,12847300],["2022-08-11",108.8239,110.0038,108.2884,109.0418,11684900],["2022-08-12",109.5228,110.9568,108.4064,110.8479,9906700],["2022-08-15",109.9494,111.3834,109.4593,111.1475,8456200],["2022-08-16",110.9932,112.763,110.612,112.2094,9555000],["2022-08-17",111.0023,111.7828,110.4486,111.2655,8149300],["2022-08-18",110.9478,111.1565,109.4139,110.4032,9531800],["2022-08-19",109.4774,109.8132,107.1993,107.6712,13464500],["2022-08-22",105.9649,106.3371,104.8304,105.8923,8967600],["2022-08-23",105.9105,106.455,104.7215,104.8485,7607000],["2022-08-24",104.6398,105.6563,103.8774,105.1027,9771300],["2022-08-25",105.4294,107.7711,104.9938,107.5987,10758900],["2022-08-26",108.4246,108.9056,104.0135,104.0771,11276200],["2022-08-29",103.469,104.2495,102.9788,103.8229,8117300],["2022-08-30",104.3766,104.903,102.8881,103.8411,10745400],["2022-08-31",103.9046,104.4038,102.8699,103.2239,10738300],["2022-09-01",102.8245,104.0407,101.572,103.9318,9979800],["2022-09-02",105.1662,106.6003,102.7338,103.2057,10666600],["2022-09-06",103.7685,104.1497,101.7173,103.233,9751900],["2022-09-07",102.6793,105.3841,102.3435,105.1935,10647900],["2022-09-08",104.6307,107.8165,104.0408,107.644,11435000],["2022-09-09",108.1341,108.9601,107.7076,108.1614,9299700],["2022-09-12",109.4774,110.3215,108.7241,109.4411,8614600],["2022-09-13",107.163,107.9345,105.0845,105.6382,12904600],["2022-09-14",105.9196,106.9542,104.2677,105.3931,9345700],["2022-09-15",105.3931,108.352,105.0664,106.9815,10821400],["2022-09-16",106.5458,106.5549,104.7124,106.2644,14844100],["2022-09-19",105.2842,107.762,104.8395,107.2447,8201300],["2022-09-20",106.564,106.8181,104.0498,105.1299,9619000],["2022-09-21",105.7743,105.8288,102.0349,102.0985,12606300],["2022-09-22",102.9062,103.1059,100.8096,100.9367,11684500],["2022-09-23",99.8839,100.1471,97.2608,99.0579,18138600],["2022-09-26",98.0232,99.4845,96.2624,96.925,15753600],["2022-09-27",97.7963,98.1775,94.9827,96.0718,12793600],["2022-09-28",96.1626,98.6858,95.8812,98.0142,12762600],["2022-09-29",97.0702,97.3698,94.7558,96.3532,12713900],["2022-09-30",96.2624,97.6783,94.7558,94.8466,15973400],["2022-10-03",95.8631,98.35,94.8102,97.7782,12248100],["2022-10-04",100.3921,102.5523,99.7114,102.3526,16013600],["2022-10-05",100.5028,101.6017,99.6603,101.0888,10943500],["2022-10-06",100.2372,100.9057,98.8453,99.0284,11521400],["2022-10-07",98.4607,98.6347,96.4003,97.0504,11681100],["2022-10-10",97.7373,98.2684,95.7135,96.1439,8931700],["2022-10-11",95.5761,95.7318,93.2684,93.3692,12739700],["2022-10-12",93.2226,95.9058,92.7465,94.8801,13181000],["2022-10-13",93.3875,100.6402,93.186,100.1548,22398700],["2022-10-14",102.5266,105.5302,101.3911,101.8215,33387100],["2022-10-17",105.6859,107.1511,104.6877,106.098,22276300],["2022-10-18",109.5778,110.0174,107.1053,108.8269,21539700],["2022-10-19",108.0485,108.8177,105.924,106.6932,17072000],["2022-10-20",107.2884,108.7078,105.9057,106.3452,12207400],["2022-10-21",106.6474,112.0778,106.5284,111.9313,20593300],["2022-10-24",111.7847,112.728,111.1071,112.0686,12624200],["2022-10-25",111.5833,112.8836,110.7041,112.3616,11289100],["2022-10-26",112.6364,114.651,112.5265,113.6529,11667000],["2022-10-27",114.651,115.5667,113.7444,114.1016,10727600],["2022-10-28",114.7334,115.64,113.5979,115.4569,11859500],["2022-10-31",115.1089,116.6931,115.0082,115.2737,13295200],["2022-11-01",116.1803,117.4715,115.6858,117.3525,13386900],["2022-11-02",116.8946,119.3763,115.9697,116.2719,16546100],["2022-11-03",115.6675,117.3799,115.3012,116.4825,12474400],["2022-11-04",118.5796,119.8066,117.6363,119.6693,14953200],["2022-11-07",119.9623,121.1436,119.4861,120.3011,12011200],["2022-11-08",120.1821,120.933,119.1748,120.3744,9884100],["2022-11-09",120.2554,120.3561,118.3323,118.8085,9494000],["2022-11-10",121.455,123.8543,121.3635,123.6986,16351600],["2022-11-11",123.7993,124.6967,122.5081,123.9,10704700],["2022-11-14",123.4421,124.2938,122.6271,122.6271,11085600],["2022-11-15",123.3323,124.2755,120.5118,121.7389,14038300],["2022-11-16",121.7938,122.3066,120.9056,121.9037,7893400],["2022-11-17",120.8781,121.6931,120.2187,121.3726,8820200],["2022-11-18",123.2315,123.3231,121.1345,122.563,9468500],["2022-11-21",122.4715,123.2224,121.5649,121.8396,7800500],["2022-11-22",122.7096,123.8725,122.4257,123.6619,9185700],["2022-11-23",123.5704,124.9989,123.4971,124.9806,7316200],["2022-11-25",124.9806,125.585,124.596,125.2187,3220500],["2022-11-28",124.6052,125.1912,122.8836,123.0301,9906900],["2022-11-29",123.314,125.1271,123.085,125.0539,7925300],["2022-11-30",124.6234,126.5373,121.9678,126.5373,14761200],["2022-12-01",126.5373,126.9769,124.019,124.7608,8858500],["2022-12-02",123.1583,123.9458,122.1052,123.7718,8931900],["2022-12-05",122.9293,123.2315,119.596,120.3011,10154500],["2022-12-06",122.1509,123.726,118.9275,120.5026,13966700],["2022-12-07",120.2462,121.8671,119.3488,120.4202,11739400],["2022-12-08",121.1803,121.7755,120.3561,121.6839,8907300],["2022-12-09",121.0612,122.4898,120.8781,121.0246,7957800],["2022-12-12",121.2444,123.3048,120.5118,122.9019,8841600],["2022-12-13",125.356,125.5392,121.8671,122.7828,10025400],["2022-12-14",122.5081,124.2755,121.574,122.1693,9966100],["2022-12-15",120.0997,120.9513,118.1766,119.1382,12087800],["2022-12-16",118.2682,118.955,117.6089,118.3964,21133700],["2022-12-19",118.7261,120.2646,118.2133,119.1016,9017200],["2022-12-20",119.9349,120.9239,119.2298,119.6785,8549900],["2022-12-21",121.0429,121.7755,120.6674,121.0246,8051700],["2022-12-22",120.0539,120.237,117.5905,119.651,8648200],["2022-12-23",119.5777,120.3653,118.7169,120.2187,5091900],["2022-12-27",120.4843,121.0795,119.5502,120.64,5411000],["2022-12-28",120.7407,122.1693,119.9715,121.2993,8827700],["2022-12-29",121.7297,122.0411,121.162,121.9953,6585200],["2022-12-30",121.6198,123.0117,121.281,122.8011,9292500],["2023-01-03",123.8451,125.2187,122.6088,123.7352,11054800],["2023-01-04",124.5319,126.0795,124.1473,124.889,11687600],["2023-01-05",125.1473,125.1935,123.3392,124.8614,8381300],["2023-01-06",125.5809,127.6566,124.068,127.2507,10029100],["2023-01-09",127.8595,128.1178,126.2728,126.7248,8482300],["2023-01-10",127.1123,127.9702,126.6695,127.8595,9048700],["2023-01-11",128.1362,128.9204,127.3982,128.8097,8703700],["2023-01-12",129.151,129.9443,128.4314,128.6805,11001700],["2023-01-13",125.092,132.3706,124.354,131.9278,20200000],["2023-01-17",130.2303,130.5717,128.4407,129.889,14292900],["2023-01-18",128.1547,129.8244,125.8392,125.9868,13392600],["2023-01-19",124.8337,125.3687,123.2377,124.3079,13303400],["2023-01-20",124.6861,124.9905,123.2009,124.6123,13092500],["2023-01-23",124.6492,127.2691,124.3724,126.6326,10487100],["2023-01-24",125.8484,129.4185,124.5385,127.7211,6945000],["2023-01-25",127.3521,128.3392,126.6141,128.3392,8967000],["2023-01-26",128.616,129.2064,127.6381,129.1326,7487600],["2023-01-27",129.7138,130.3134,128.9204,129.4462,7489900],["2023-01-30",128.4407,129.234,128.1455,128.3484,6729300],["2023-01-31",129.0403,129.2156,127.5366,129.1141,9188700],["2023-02-01",127.4997,129.9628,127.4167,128.7728,8841800],["2023-02-02",129.151,129.5754,127.306,128.1732,11822100],["2023-02-03",127.472,131.3004,127.4259,130.1565,11501200],["2023-02-06",129.3632,131.2174,129.1787,130.9222,8406200],["2023-02-07",130.4241,133.1547,130.2396,132.5182,10447900],["2023-02-08",131.5957,132.878,131.2544,131.5865,6958000],["2023-02-09",132.0292,132.2322,129.0311,129.5385,6443100],["2023-02-10",128.9481,130.3318,127.8503,130.1104,6582900],["2023-02-13",130.3503,131.6695,129.8337,131.5219,7134600],["2023-02-14",131.4572,132.6657,130.627,132.103,9249400],["2023-02-15",130.6362,132.7396,130.3503,132.6565,6728300],["2023-02-16",131.8355,132.2783,130.7008,130.83,8165300],["2023-02-17",130.0551,131.7617,129.2156,131.2174,7948800],["2023-02-21",129.7875,130.3871,127.9979,128.8097,9996300],["2023-02-22",128.1547,128.6252,126.7894,127.8226,11107500],["2023-02-23",127.9794,129.3078,127.2507,128.8466,8068000],["2023-02-24",128.33,130.4056,128.1639,130.0089,9126900],["2023-02-27",131.0975,132.2045,130.7377,131.1436,10014700],["2023-02-28",131.8632,132.6196,130.9038,132.2414,11019800],["2023-03-01",131.0883,132.3429,130.8116,131.5034,7139200],["2023-03-02",131.2174,131.3927,128.7267,130.1381,11106800],["2023-03-03",130.544,132.6012,130.1473,132.5274,9513100],["2023-03-06",132.3244,132.8779,131.6049,131.7525,9261300],["2023-03-07",131.0052,131.282,127.1307,127.8779,11747600],["2023-03-08",127.306,127.8503,126.282,127.1215,10002500],["2023-03-09",126.1621,126.7064,119.2064,120.2396,25888100],["2023-03-10",118.9666,124.7783,117.9149,123.2931,37599700],["2023-03-13",121.0422,123.5053,119.3817,121.0791,42901100],["2023-03-14",124.7968,125.0274,121.116,124.1879,29648100],["2023-03-15",120.83,120.8392,116.9093,118.3208,34280600],["2023-03-16",118.0901,121.7248,116.2544,120.6178,24558500],["2023-03-17",118.4315,118.5237,115.7285,116.0606,38396000],["2023-03-20",117.1492,119.437,116.2451,117.2876,22875500],["2023-03-21",120.4702,121.5219,120.1012,120.4333,17807800],["2023-03-22",120.4425,120.5348,117.2322,117.3245,17250200],["2023-03-23",117.9887,119.4924,116.2544,117.0108,16677600],["2023-03-24",115.8946,115.9407,113.5699,115.2304,22311100],["2023-03-27",116.9647,119.354,116.5034,118.533,18853900],["2023-03-28",118.7359,119.3171,117.8411,118.8927,10820500],["2023-03-29",120.0182,120.1289,117.8687,119.1326,14595300],["2023-03-30",119.8798,120.0366,117.758,118.7728,12134700],["2023-03-31",119.6123,120.2396,118.8651,120.2119,13105200],["2023-04-03",119.8429,121.2543,119.3817,120.0735,11775400],["2023-04-04",120.3872,120.4702,117.5366,118.4684,11579900],["2023-04-05",117.8919,119.1471,117.5758,118.645,9614700],["2023-04-06",118.0779,119.082,117.9477,118.5149,8760200],["2023-04-10",117.6502,119.2215,117.3527,118.9054,9477300],["2023-04-11",119.2866,119.8816,118.5799,119.4911,10516300],["2023-04-12",120.1047,121.2669,119.0634,119.4725,11821000],["2023-04-13",119.4353,119.9745,117.9198,119.9281,12450200],["2023-04-14",125.6553,129.3464,125.4229,128.9838,43931300],["2023-04-17",130.1181,130.2204,127.989,130.0065,16050500],["2023-04-18",130.4156,131.8195,129.2627,131.4662,13760100],["2023-04-19",131.3082,131.5592,130.5365,131.2989,9158100],["2023-04-20",130.0809,131.4941,130.0158,130.9177,10586200],["2023-04-21",129.9229,131.1966,129.0303,130.6666,11842500],["2023-04-24",130.5923,131.1873,130.2018,130.8433,7567500],["2023-04-25",129.7927,130.1274,127.9611,127.9983,10629300],["2023-04-26",127.9518,128.1284,124.5861,125.7297,14416100],["2023-04-27",126.4456,128.2214,126.1295,127.4218,9041100],["2023-04-28",126.9663,128.6026,126.1388,128.5282,9887300],["2023-05-01",132.2658,133.2978,130.9363,131.2803,20415800],["2023-05-02",131.4663,132.4053,128.7049,129.1605,14113400],["2023-05-03",128.7142,128.928,126.2225,126.427,12930900],["2023-05-04",125.4787,126.1853,122.5499,124.6977,17089200],["2023-05-05",126.8547,128.1935,126.3619,127.1336,11261400],["2023-05-08",127.8309,128.2772,126.8919,127.4404,7484900],["2023-05-09",126.3805,127.3288,125.7111,126.8268,7343600],["2023-05-10",128.2586,128.3609,125.395,126.8919,8133400],["2023-05-11",125.5159,127.1987,125.4229,126.4921,7057300],["2023-05-12",127.208,127.3661,123.7773,124.6791,9988600],["2023-05-15",124.8371,126.1388,124.5489,125.7297,7639500],["2023-05-16",125.9435,126.3898,124.5489,124.8836,6477200],["2023-05-17",126.3526,128.8537,125.9436,128.7235,12711500],["2023-05-18",128.5561,129.9135,128.0819,129.6997,10999600],["2023-05-19",129.9694,130.6202,128.426,129.4022,13492200],["2023-05-22",131.0943,131.6894,127.989,128.333,11402500],["2023-05-23",127.8774,129.2627,126.8733,126.9941,9514900],["2023-05-24",125.8878,126.771,125.5902,125.832,8578000],["2023-05-25",125.3485,126.6966,125.1254,126.1388,8472500],["2023-05-26",126.5479,127.9332,126.1016,127.3195,8579900],["2023-05-30",127.1894,128.0448,126.4642,127.803,7399900],["2023-05-31",127.1243,127.2266,124.958,126.176,14219900],["2023-06-01",126.929,128.5189,125.9342,127.9146,12248100],["2023-06-02",129.7555,131.5406,129.5509,130.6016,12922500],["2023-06-05",130.2669,130.2669,128.426,129.3186,8511900],["2023-06-06",128.9373,130.2576,128.5003,129.5509,9329500],["2023-06-07",129.7462,131.3454,129.0768,130.8061,9281400],["2023-06-08",130.7875,130.9921,129.6811,130.8433,7368100],["2023-06-09",130.49,131.8382,130.3599,131.1037,7249100],["2023-06-12",131.1594,131.3919,129.9414,131.0943,7596600],["2023-06-13",130.6109,132.833,130.2948,132.0427,7701600],["2023-06-14",132.9538,133.521,130.8154,131.5499,9068700],["2023-06-15",130.7131,133.3257,130.1925,133.0375,9343100],["2023-06-16",133.0003,133.8557,132.4889,133.1955,13813500],["2023-06-20",132.5912,132.9538,131.1315,132.5169,8428600],["2023-06-21",132.8608,133.9022,131.7358,132.3216,9926500],["2023-06-22",132.3123,132.5819,129.1883,129.7741,10075200],["2023-06-23",128.8072,129.4022,127.9518,129.0954,9919500],["2023-06-26",129.114,130.1739,128.0169,129.4115,8429700],["2023-06-27",129.2348,130.0158,128.8072,129.4208,8154000],["2023-06-28",129.3836,129.4301,128.2679,128.8536,7558600],["2023-06-29",130.2297,133.4745,130.0251,133.3536,15423200],["2023-06-30",134.4414,135.7431,133.5675,135.2224,14212800],["2023-07-03",135.9197,137.1191,135.743,136.3102,8021600],["2023-07-05",135.683,136.1417,135.1401,135.4022,8934900],["2023-07-06",133.8857,134.232,132.4066,134.0635,9709500],["2023-07-07",134.7188,136.5255,133.8669,135.1213,8981500],["2023-07-10",135.2711,136.6659,135.2711,135.8796,9100100],["2023-07-11",136.9936,138.3791,136.4038,138.0046,11260900],["2023-07-12",138.0327,140.2982,137.6115,138.688,11323200],["2023-07-13",139.2028,139.8301,138.3135,139.362,11234900],["2023-07-14",141.8708,143.1252,138.9314,140.2045,27028400],["2023-07-17",140.7475,143.9303,140.7475,143.584,17262400],["2023-07-18",143.584,144.5388,143.0597,143.8461,13491700],["2023-07-19",142.9942,145.2971,142.4981,144.3984,12510000],["2023-07-20",144.6605,146.5889,144.5482,146.177,9935900],["2023-07-21",145.8494,146.1677,144.8103,145.0537,10636400],["2023-07-24",145.0724,148.6484,144.8477,147.9089,14381400],["2023-07-25",147.2536,147.6468,145.9992,146.8043,9944700],["2023-07-26",146.7013,148.143,146.2988,147.6842,8728600],["2023-07-27",147.6936,148.6391,145.6154,146.0554,10778400],["2023-07-28",147.2349,147.5345,146.4486,146.8885,9103800],["2023-07-31",147.1413,149.2008,147.1132,147.8715,8892700],["2023-08-01",147.3753,147.9089,146.1771,147.1413,6853900],["2023-08-02",145.6247,145.7464,144.1082,145.4749,8299400],["2023-08-03",145.1005,146.8979,144.492,146.3643,6084000],["2023-08-04",146.4111,147.7217,145.7558,146.0554,6209400],["2023-08-07",146.5983,147.6281,146.5983,146.7481,7251800],["2023-08-08",144.4639,146.0179,142.8444,145.9243,8623400],["2023-08-09",145.4001,145.5873,143.6682,143.9678,6277800],["2023-08-10",144.5201,145.5124,143.3125,143.7524,5995100],["2023-08-11",143.2563,144.6511,142.8818,144.5856,5180700],["2023-08-14",143.7993,145.0256,143.1533,144.8852,5044300],["2023-08-15",143.0878,143.481,140.6351,141.1968,10300300],["2023-08-16",140.9815,141.3185,140.1203,140.5977,6978200],["2023-08-17",141.2436,141.5993,138.922,139.1373,9953900],["2023-08-18",138.2199,139.9518,138.0234,139.4556,8517500],["2023-08-21",140.0922,140.5135,138.5663,139.933,8327000],["2023-08-22",139.7271,140.0829,136.5349,137.0311,9673300],["2023-08-23",137.003,138.1638,136.1698,137.9578,7858000],["2023-08-24",138.0795,139.8675,137.6021,137.8268,6534000],["2023-08-25",137.8736,139.128,136.5349,137.6583,6695500],["2023-08-28",138.1451,139.1186,137.7332,138.1357,5094100],["2023-08-29",138.2761,139.3433,137.7799,139.259,6337000],["2023-08-30",139.128,139.6241,137.7893,138.6974,6277300],["2023-08-31",138.791,138.8752,136.6379,136.9842,10933900],["2023-09-01",136.7596,138.6225,136.3945,137.4429,7903500],["2023-09-05",137.7612,138.7442,135.7485,135.9264,7854700],["2023-09-06",135.4583,136.2447,134.906,135.7017,8629200],["2023-09-07",134.9248,135.9919,134.232,134.5409,8373700],["2023-09-08",134.2133,134.9154,133.5393,134.6439,7107900],["2023-09-11",135.5051,135.786,134.5128,135.2337,6854200],["2023-09-12",135.2711,137.911,134.8499,136.9936,8363200],["2023-09-13",137.9298,138.2668,136.5068,137.0592,8325900],["2023-09-14",138.3978,140.3262,138.0982,139.7177,10034900],["2023-09-15",139.4088,140.1671,138.8378,139.3058,19863400],["2023-09-18",138.6973,139.6147,138.3135,139.596,6512400],["2023-09-19",139.9518,140.1578,137.8081,139.4182,7943400],["2023-09-20",140.0922,140.6539,138.6786,138.8284,7332000],["2023-09-21",138.1544,139.3433,137.2651,137.7425,8052400],["2023-09-22",137.8829,138.0888,135.917,136.4225,7071700],["2023-09-25",136.0669,137.1621,134.5222,137.0966,7044700],["2023-09-26",135.3647,136.5255,135.0184,135.6736,7468400],["2023-09-27",135.917,136.7596,135.2805,136.4694,6717800],["2023-09-28",136.9374,139.362,136.6847,138.1638,8868100],["2023-09-29",139.1092,139.259,135.6081,135.7579,11917800],["2023-10-02",135.5801,136.3196,133.5206,134.5878,9170600],["2023-10-03",134.0541,134.4192,133.2584,133.5954,9431100],["2023-10-04",134.0448,134.3069,132.8653,134.1946,8128700],["2023-10-05",133.9494,134.949,132.8083,134.7604,8576200],["2023-10-06",134.7698,137.5707,134.0437,136.8351,10270600],["2023-10-09",135.4771,137.118,135.3262,136.5239,6964900],["2023-10-10",137.1368,138.41,137.0048,137.3537,11288800],["2023-10-11",138.1647,138.8437,136.7596,137.8252,8698200],["2023-10-12",137.9667,138.5891,136.8634,137.5046,10484400],["2023-10-13",140.0414,144.3888,139.419,139.5699,29427000],["2023-10-16",140.9373,141.0033,138.3628,139.4284,12663500],["2023-10-17",139.1644,140.8053,138.4288,139.1267,11482700],["2023-10-18",138.2402,139.0795,137.0897,137.5989,9620300],["2023-10-19",137.1934,138.6457,136.6276,137.0143,11143600],["2023-10-20",136.3353,136.8728,134.0248,134.8075,13332900],["2023-10-23",134.7981,135.496,132.714,132.9686,10133400],["2023-10-24",133.1478,133.657,132.365,133.1289,8881400],["2023-10-25",132.5631,133.1384,131.5635,132.4028,8242600],["2023-10-26",131.7992,133.6004,131.488,132.7423,9109400],["2023-10-27",131.0354,131.1768,127.4895,127.9611,17434700],["2023-10-30",128.6684,130.1772,128.2911,129.5925,9855500],["2023-10-31",129.866,131.3088,129.6397,131.1391,9672500],["2023-11-01",131.3183,132.5254,130.5827,131.026,9432000],["2023-11-02",132.1104,133.4212,131.2994,133.3647,10186200],["2023-11-03",134.0908,135.5809,133.7702,134.8547,9538700],["2023-11-06",135.015,135.9769,134.6566,135.8732,7625100],["2023-11-07",135.3357,136.0429,134.685,135.8072,6297900],["2023-11-08",135.9014,136.5898,135.4393,136.4767,7618200],["2023-11-09",137.1557,137.3537,135.5148,136.0712,7992500],["2023-11-10",136.6842,138.1365,135.8732,138.0893,7983300],["2023-11-13",137.4009,137.9196,136.8917,137.4763,6676300],["2023-11-14",138.3251,140.7487,138.1742,139.9848,9927700],["2023-11-15",140.0037,141.6068,140.0037,141.2108,8365300],["2023-11-16",141.5409,142.8988,141.5409,142.8234,8126200],["2023-11-17",143.5306,144.1531,142.9082,144.1153,7812400],["2023-11-20",143.4175,144.9924,143.2666,144.5585,7019000],["2023-11-21",144.4737,144.8792,143.8796,144.2568,7083500],["2023-11-22",144.6717,145.115,144.1908,144.5963,5174500],["2023-11-24",144.8415,145.6431,144.5491,144.7943,3496900],["2023-11-27",144.6906,144.7849,144.0116,144.4643,6259100],["2023-11-28",144.4925,145.1055,144.021,144.7943,6582700],["2023-11-29",145.3884,146.7653,145.2281,145.5299,9126100],["2023-11-30",146.0863,147.2368,145.5865,147.1897,9869800],["2023-12-01",146.9445,148.8682,146.9445,147.9063,8916000],["2023-12-04",147.1331,149.0474,147.001,148.9909,9607500],["2023-12-05",148.3025,149.4718,148.029,148.972,9135600],["2023-12-06",149.7924,150.1508,147.1142,147.4065,9366000],["2023-12-07",147.7649,148.3496,147.2557,147.8592,8130900],["2023-12-08",148.3024,149.7359,148.0384,149.4907,7369400],["2023-12-11",149.4907,150.2262,149.1417,150.0376,8093900],["2023-12-12",150.1602,151.4993,149.8302,151.3768,10223000],["2023-12-13",151.3767,152.8007,150.6695,151.886,12379100],["2023-12-14",152.6121,155.4507,152.499,154.6491,13643000],["2023-12-15",153.7909,155.8656,153.1402,155.8185,20309300],["2023-12-18",156.4692,157.6103,156.1957,156.7615,8469600],["2023-12-19",156.5446,158.8739,156.1202,158.855,10345700],["2023-12-20",158.4213,159.7604,156.969,157.0633,10734700],["2023-12-21",157.3367,158.5155,156.2428,157.9592,7601700],["2023-12-22",157.9592,158.6476,157.7045,157.8649,6576300],["2023-12-26",157.9215,159.1568,157.6574,158.7985,4683600],["2023-12-27",158.2798,159.817,158.0346,159.7509,6428600],["2023-12-28",159.7038,160.9392,159.3737,160.5997,6320100],["2023-12-29",160.3168,160.9675,159.9678,160.4111,6435100],["2024-01-02",159.4586,162.3632,159.2889,162.2783,9977400],["2024-01-03",162.0708,162.2406,160.6657,161.571,9852300],["2024-01-04",161.9126,164.484,161.8177,162.6432,11972500],["2024-01-05",162.7002,164.5125,162.7002,163.4592,10066000],["2024-01-08",163.222,163.5446,160.8214,163.222,11229900],["2024-01-09",162.8425,163.0038,161.4002,161.9316,9923600],["2024-01-10",161.3053,162.3301,160.309,162.2732,9670200],["2024-01-11",161.6184,161.6469,160.0149,161.59,11919500],["2024-01-12",164.911,167.2926,160.2616,160.4039,19436500],["2024-01-16",156.4377,159.493,155.8969,159.3981,17206400],["2024-01-17",158.7814,160.4229,157.9748,158.5441,11107500],["2024-01-18",158.5726,158.9617,156.7888,158.8573,9382300],["2024-01-19",158.9807,161.8462,158.5347,161.5995,13115700],["2024-01-22",161.7418,163.1841,161.0302,161.4097,12837500],["2024-01-23",160.9922,161.0681,159.8251,160.347,8360800],["2024-01-24",160.6981,162.2637,160.2236,161.7798,9967100],["2024-01-25",163.4972,164.1424,162.1688,164.095,8873500],["2024-01-26",163.7818,164.2088,162.9943,163.4687,7443000],["2024-01-29",163.4308,164.0001,162.5388,163.8957,6971200],["2024-01-30",163.9906,167.7196,163.9906,167.2547,10822100],["2024-01-31",167.1882,169.1808,165.4234,165.4424,11521800],["2024-02-01",164.7591,165.8978,162.6622,164.8445,9354800],["2024-02-02",164.4366,166.8277,164.3986,165.7934,8607600],["2024-02-05",164.9679,166.135,164.076,165.5752,7820200],["2024-02-06",165.6796,166.8751,164.873,166.1445,6764800],["2024-02-07",166.7043,166.8751,165.0628,166.4576,7225500],["2024-02-08",166.0496,166.3437,164.6927,165.8598,6060300],["2024-02-09",166.0496,166.1445,164.7876,166.0591,6296700],["2024-02-12",165.8409,167.767,164.8161,166.7992,8539300],["2024-02-13",166.3533,167.2167,163.7914,165.3475,8397600],["2024-02-14",166.116,167.0934,165.4993,167.0269,7056700],["2024-02-15",167.1408,170.9931,167.1408,170.6705,8723400],["2024-02-16",170.4238,170.7749,169.048,169.8735,8152600],["2024-02-20",170.0253,171.2304,169.2852,170.5377,9668000],["2024-02-21",170.7464,171.7333,169.3896,171.6478,7024000],["2024-02-22",172.5208,174.039,171.9705,173.7069,9296500],["2024-02-23",174.409,175.7279,173.8207,174.5798,7105800],["2024-02-26",174.3521,175.0258,173.147,173.982,7145400],["2024-02-27",173.9346,174.1528,172.9193,174.0674,5717100],["2024-02-28",174.0484,175.7279,173.6025,174.9499,6131600],["2024-02-29",176.1644,176.895,174.447,176.5439,9643000],["2024-03-01",176.2023,176.9045,175.633,175.8133,6311800],["2024-03-04",175.263,177.9957,174.8455,177.1322,7063600],["2024-03-05",176.8286,179.6182,176.8286,178.9066,6617800],["2024-03-06",179.5708,180.3488,178.0336,179.8365,7572900],["2024-03-07",180.197,180.7569,177.0848,178.2614,7618300],["2024-03-08",178.8022,180.7189,178.3088,178.5935,6172200],["2024-03-11",177.7015,178.8022,176.6958,178.6599,5762600],["2024-03-12",179.2861,180.4342,178.2993,180.1306,5708400],["2024-03-13",180.624,181.924,180.1306,181.5919,7795500],["2024-03-14",181.2598,181.8291,177.5308,178.3563,10310900],["2024-03-15",176.9424,181.1743,176.9424,180.5671,17214200],["2024-03-18",180.8802,182.8443,180.178,182.8064,9013800],["2024-03-19",182.8538,184.0114,182.5407,183.8786,8478700],["2024-03-20",184.2581,186.5069,183.7078,186.2887,9367000],["2024-03-21",186.4689,189.2301,186.2887,188.879,11203800],["2024-03-22",188.8316,190.2264,186.4879,186.5638,8108800],["2024-03-25",186.5449,186.8675,184.4194,184.8559,8620000],["2024-03-26",184.6377,186.6018,184.1348,185.7193,5961500],["2024-03-27",186.45,189.3914,186.3361,189.3155,8725800],["2024-03-28",189.2871,190.4542,188.3857,190.0556,8628300],["2024-04-01",189.7615,190.6629,188.4141,188.7652,7309000],["2024-04-02",188.2433,189.5622,187.9492,188.6893,7014700],["2024-04-03",188.8601,189.3535,187.5886,188.1579,9353400],["2024-04-04",190.0667,190.5725,186.6309,186.7263,9243800],["2024-04-05",187.2131,189.0837,186.211,188.4442,6532300],["2024-04-08",188.6065,189.9045,188.6065,189.4273,8001000],["2024-04-09",189.0359,189.809,186.0201,188.1579,7351500],["2024-04-10",186.6309,188.0816,185.3234,186.5546,7681400],["2024-04-11",187.0604,187.6044,184.4263,186.5164,10137700],["2024-04-12",179.7307,180.3128,174.2143,174.4529,31532300],["2024-04-15",176.0849,178.9099,173.8898,174.5484,14766600],["2024-04-16",174.5579,174.806,171.4561,172.5536,16451800],["2024-04-17",173.0976,174.0998,171.0266,171.8665,9017100],["2024-04-18",172.84,174.9969,171.7615,172.9832,9557700],["2024-04-19",174.0807,177.402,173.1359,177.3256,13402300],["2024-04-22",177.5069,181.4581,177.4974,180.771,11529700],["2024-04-23",182.4125,183.4623,181.8303,183.3764,9144400],["2024-04-24",181.8399,184.4167,181.4963,184.2736,6964900],["2024-04-25",183.4814,185.0943,182.4602,184.5503,9802300],["2024-04-26",184.7412,185.9819,184.2545,184.6649,6413700],["2024-04-29",184.6553,185.3997,183.6532,184.4644,5387800],["2024-04-30",184.0159,186.0965,182.8992,182.9947,8153700],["2024-05-01",183.5005,185.5906,182.088,183.1092,7445300],["2024-05-02",184.264,184.6744,180.8759,182.9183,6501700],["2024-05-03",183.2428,183.7486,179.8643,181.8208,8922800],["2024-05-06",182.9851,183.4337,181.1623,183.2428,7911100],["2024-05-07",182.9565,184.1304,182.9088,183.0042,7688800],["2024-05-08",182.2884,187.6807,182.2884,186.7263,9227600],["2024-05-09",186.2682,188.5779,186.2014,188.492,7977300],["2024-05-10",189.4845,190.248,189.2268,189.704,7529800],["2024-05-13",189.7327,190.7348,189.0073,189.6659,7049200],["2024-05-14",189.9235,192.3859,189.1218,192.319,8596200],["2024-05-15",192.7962,193.4452,190.6584,192.8917,8370000],["2024-05-16",192.9967,195.1536,192.7772,193.2353,8497900],["2024-05-17",194.5142,195.6976,193.5598,195.4495,9260500],["2024-05-20",195.0677,196.4897,186.4877,186.6595,17373300],["2024-05-21",188.0148,190.7825,187.633,190.4199,14420800],["2024-05-22",189.9235,191.7751,188.6733,189.265,9425300],["2024-05-23",188.7878,189.2555,187.1272,187.9384,8069400],["2024-05-24",188.7306,191.6033,188.5492,191.5556,7356200],["2024-05-28",190.7443,191.2692,189.5991,190.4007,6910200],["2024-05-29",188.9692,189.914,187.9098,189.0742,6120000],["2024-05-30",189.5036,190.7348,189.3509,190.2385,6829100],["2024-05-31",190.2099,194.0274,189.3032,193.388,14417900],["2024-06-03",193.0826,193.1876,190.1049,192.6149,6444300],["2024-06-04",191.0306,192.7676,189.2364,190.0762,6848300],["2024-06-05",190.6489,190.7062,187.9384,188.2629,8351600],["2024-06-06",188.2629,188.9882,186.4209,187.9289,7640300],["2024-06-07",188.4251,191.756,188.0243,190.8302,6964500],["2024-06-10",190.1526,191.6796,189.3891,190.5057,6070800],["2024-06-11",188.8833,188.9119,184.7699,185.4952,9235300],["2024-06-12",187.0604,187.7475,182.5843,182.7943,12751300],["2024-06-13",183.5482,185.7052,182.1739,184.8271,8587800],["2024-06-14",182.7179,185.9724,182.6893,184.9416,6874000],["2024-06-17",184.6553,186.6595,183.8536,186.0869,8725400],["2024-06-18",185.7243,188.931,185.2757,188.0148,9023000],["2024-06-20",187.4326,190.353,187.1653,189.6086,8731100],["2024-06-21",187.738,188.177,185.3615,187.3467,20972100],["2024-06-24",188.7878,190.143,188.1102,189.809,9785900],["2024-06-25",189.055,190.9447,188.721,189.036,6862500],["2024-06-26",188.4442,188.9119,187.3276,188.4251,7758600],["2024-06-27",188.4347,190.7443,187.9193,190.0858,7913500],["2024-06-28",190.8875,193.3594,190.2099,193.0349,15307600],["2024-07-01",193.5884,197.6446,193.4166,196.0794,10205800],["2024-07-02",195.9266,199.3338,195.4304,199.3052,7802900],["2024-07-03",199.9924,200.7845,198.179,199.1716,5560900],["2024-07-05",198.6438,199.0084,196.2734,196.5325,8093100],["2024-07-08",196.7724,198.5574,195.7455,196.8971,8707000],["2024-07-09",197.3386,201.3021,197.1659,199.258,9058900],["2024-07-10",197.828,199.5843,197.2906,199.4211,8328500],["2024-07-11",197.8952,199.709,197.0987,199.0852,10658100],["2024-07-12",195.7743,199.0852,193.9509,196.6764,15443400],["2024-07-15",198.8357,203.0775,198.3847,201.5804,10719700],["2024-07-16",201.5324,205.1216,199.6898,205.0064,11557000],["2024-07-17",205.1791,208.7875,204.6705,208.1254,11572500],["2024-07-18",206.9354,207.9046,200.803,201.5132,12415100],["2024-07-19",202.684,203.7876,200.4959,201.3213,8095900],["2024-07-22",201.9739,203.6149,201.2541,201.8011,7663200],["2024-07-23",202.5113,202.9527,200.9086,201.8491,5557300],["2024-07-24",201.1006,203.4806,199.6802,200.1793,7119000],["2024-07-25",200.2368,201.7147,199.661,200.256,6403800],["2024-07-26",200.803,204.565,200.208,203.6821,8027800],["2024-07-29",204.0755,204.9968,202.0602,202.3481,6533600],["2024-07-30",204.6321,207.0889,204.373,206.5131,8850700],["2024-07-31",206.1197,207.6648,204.0948,204.2195,9071600],["2024-08-01",204.6033,205.2079,198.0583,199.5746,10918600],["2024-08-02",195.6592,196.4173,188.951,191.1103,18041700],["2024-08-05",186.2255,188.26,183.2025,187.0412,13927000],["2024-08-06",187.5211,194.4308,186.1776,192.2619,10605800],["2024-08-07",195.3041,197.4538,192.1275,192.3195,9204400],["2024-08-08",194.306,196.6476,193.6534,195.8319,7761200],["2024-08-09",195.2657,198.1447,194.7187,197.5018,5540200],["2024-08-12",198.0872,198.7877,195.448,197.876,6936000],["2024-08-13",199.3539,199.6994,197.1178,199.5554,6387800],["2024-08-14",199.3635,202.2617,198.7685,201.7627,6999800],["2024-08-15",204.4114,205.2655,202.588,203.0199,7001000],["2024-08-16",203.1542,205.4575,203.0583,205.3423,7931200],["2024-08-19",205.3711,206.8394,205.1984,206.7627,6090800],["2024-08-20",206.3308,207.2904,205.064,205.8701,5640000],["2024-08-21",205.7838,206.3308,204.2579,205.9469,5202300],["2024-08-22",205.9277,208.0582,205.6974,207.8951,5247100],["2024-08-23",208.8259,210.3518,207.7703,209.5073,7214000],["2024-08-26",210.1791,210.8221,209.2578,210.3326,5105200],["2024-08-27",210.6589,211.5322,210.3518,211.3019,5185200],["2024-08-28",210.4094,213.2501,210.3518,212.3671,6506400],["2024-08-29",213.1925,213.989,210.1119,213.25,6416100],["2024-08-30",213.5284,216.3882,212.9813,215.7356,8574100],["2024-09-03",213.3364,215.0639,210.3998,211.4171,8956100],["2024-09-04",212.1272,213.1157,208.4517,210.4862,7389500],["2024-09-05",211.2731,211.8969,207.3192,208.8547,8067900],["2024-09-06",208.826,209.92,202.5785,203.8932,7777000],["2024-09-09",206.5131,209.3538,205.5439,208.0678,8935100],["2024-09-10",209.7856,209.824,192.521,197.2714,28406900],["2024-09-11",196.9739,199.3251,193.6918,198.8741,13658700],["2024-09-12",199.2771,200.3616,196.6284,198.2695,9054400],["2024-09-13",198.519,199.4691,194.8339,196.0814,10226700],["2024-09-16",197.5305,199.8146,197.3002,199.4787,8634900],["2024-09-17",199.3539,201.4652,199.2867,200.8126,7573300],["2024-09-18",200.5823,202.8183,198.3654,199.162,8259900],["2024-09-19",201.3213,203.3654,198.9796,201.993,11635200],["2024-09-20",201.4652,202.8951,201.0525,202.5784,20885000],["2024-09-23",202.4921,203.2598,201.5228,202.9143,7223500],["2024-09-24",202.636,204.3634,201.8875,203.0583,7323200],["2024-09-25",203.1446,203.6821,200.1984,201.7147,8976500],["2024-09-26",202.6168,203.1638,200.5823,201.3213,7807500],["2024-09-27",202.1562,203.874,200.8894,202.0122,7032500],["2024-09-30",197.9912,202.4537,196.9835,202.3577,8663800],["2024-10-01",200.4767,200.6591,197.876,198.6917,8540100],["2024-10-02",198.7301,200.5247,197.3962,198.9316,5810900],["2024-10-03",197.8568,198.1639,196.1006,196.9547,7251300],["2024-10-04",202.0915,204.3799,199.7838,203.9454,10211700],["2024-10-07",203.7619,205.9827,202.4681,203.6653,6718900],["2024-10-08",203.3274,204.0516,201.2032,203.4915,6021800],["2024-10-09",202.4777,206.8613,202.1687,206.0696,7024000],["2024-10-10",207.4117,207.4117,204.1868,205.5096,7927100],["2024-10-11",208.2421,216.8935,207.7497,214.6341,18320700],["2024-10-14",215.5128,215.9955,211.3416,213.852,9048900],["2024-10-15",215.9569,217.6853,214.1803,214.7307,9235800],["2024-10-16",214.6727,215.9762,213.4271,215.9376,6382500],["2024-10-17",216.5459,218.0715,215.619,216.6908,6470200],["2024-10-18",217.2508,218.1391,215.4162,217.608,7000500],["2024-10-21",217.4632,217.9267,215.2231,215.3197,5870000],["2024-10-22",215.339,217.5211,213.4851,216.4011,9586800],["2024-10-23",215.9569,217.0577,214.8658,215.7155,6180500],["2024-10-24",214.1899,217.3087,214.0258,217.2314,6002200],["2024-10-25",217.2508,217.8494,213.2727,214.6534,6369700],["2024-10-28",215.6576,217.8687,215.2714,217.7335,6843000],["2024-10-29",217.4535,218.9405,215.1362,215.2231,6580000],["2024-10-30",214.8755,218.5156,213.9485,216.6811,7110900],["2024-10-31",216.9611,217.917,214.1803,214.2768,7829900],["2024-11-01",215.8604,218.3612,215.03,215.2617,6923500],["2024-11-04",214.9817,216.0535,211.6216,212.2106,8229600],["2024-11-05",212.4519,214.3155,212.423,213.8617,5600700],["2024-11-06",226.9064,239.4586,226.6843,238.551,23987800],["2024-11-07",236.0792,236.1468,227.1188,228.2388,16451100],["2024-11-08",231.0969,231.0969,227.6595,228.8182,9502100],["2024-11-11",231.7342,233.7618,230.7686,231.0486,9017100],["2024-11-12",232.2652,233.1439,230.5369,231.3093,6861000],["2024-11-13",232.2942,235.6833,232.0335,232.8542,11472600],["2024-11-14",234.0708,235.8764,232.748,233.5397,10172200],["2024-11-15",233.1439,237.9331,233.1439,236.8613,11518800],["2024-11-18",239.2269,239.391,234.3218,236.5909,9051400],["2024-11-19",233.9067,236.7068,233.2308,234.7177,6792700],["2024-11-20",235.9826,236.1854,230.421,232.4873,9015300],["2024-11-21",234.8529,237.0351,233.7715,236.3302,8783500],["2024-11-22",235.2198,240.569,234.6598,239.9897,7997300],["2024-11-25",240.9939,245.5513,240.4821,241.6697,10295400],["2024-11-26",241.8629,242.3553,239.7869,241.3608,6212100],["2024-11-27",240.7621,242.5387,240.2021,241.187,5472300],["2024-11-29",241.2546,243.0988,240.8587,241.1194,5494800],["2024-12-02",240.9553,241.6312,236.5909,237.7689,8899700],["2024-12-03",239.6807,240.4628,236.2047,236.3882,6657700],["2024-12-04",236.2723,236.8999,233.8873,235.017,7346300],["2024-12-05",236.9385,238.6669,236.195,237.0254,6572500],["2024-12-06",237.2379,239.2076,236.4075,238.8407,5519700],["2024-12-09",238.6186,239.3331,235.3646,235.4129,7076500],["2024-12-10",235.4902,239.42,233.8777,234.4956,9108300],["2024-12-11",235.5964,235.8571,233.8391,235.1426,7884400],["2024-12-12",234.6308,235.6929,232.7383,233.2114,6113800],["2024-12-13",233.7329,234.3605,230.9038,231.6762,10392700],["2024-12-16",232.3231,232.3811,229.3396,231.3286,9032000],["2024-12-17",230.4307,230.7879,228.4802,230.1507,8083600],["2024-12-18",230.7686,230.8362,221.6248,222.4358,11322400],["2024-12-19",224.2704,228.2195,224.2704,224.9366,11790800],["2024-12-20",223.9324,230.9714,223.6138,229.4168,32348400],["2024-12-23",227.9395,230.4017,226.7905,230.1796,8611500],["2024-12-24",231.1838,234.1384,230.8362,233.9646,3729100],["2024-12-26",233.1149,234.8819,232.4969,234.766,4451800],["2024-12-27",234.3605,235.0074,231.7728,232.8639,5730200],["2024-12-30",230.5465,232.5452,228.9437,231.0776,5723800],["2024-12-31",231.7824,233.1246,230.7976,231.4541,4871000],["2025-01-02",232.6225,234.9012,231.2031,231.7342,9220900],["2025-01-03",235.4902,236.4461,231.9852,234.9012,9491100],["2025-01-06",236.522,238.4534,233.4939,233.756,9917800],["2025-01-07",235.008,238.0361,233.8045,236.0076,8753400],["2025-01-08",235.6,237.0558,233.4163,235.9688,8675300],["2025-01-10",235.93,236.6287,231.7081,232.8048,10256800],["2025-01-13",232.6107,237.3372,231.9604,237.017,10005300],["2025-01-14",235.5126,240.4236,235.0565,240.181,12407400],["2025-01-15",243.0246,246.1983,236.5026,244.9172,18448500],["2025-01-16",246.5186,249.4691,244.8978,246.7807,15292300],["2025-01-17",246.6545,252.9436,244.7134,251.5266,17678100],["2025-01-21",252.4098,256.4667,251.8566,255.2826,13712100],["2025-01-22",255.1565,255.6224,252.5845,255.0983,9021900],["2025-01-23",256.8938,258.9998,256.0397,258.1167,10749700],["2025-01-24",255.9232,259.2328,255.2633,257.0393,7666300],["2025-01-27",256.3891,258.1361,254.5353,258.0196,7522300],["2025-01-28",258.0196,259.456,257.0296,259.2716,7375400],["2025-01-29",259.3395,262.7073,257.7866,258.7281,7684900],["2025-01-30",260.7177,261.7562,258.7669,260.3295,8753500],["2025-01-31",261.3001,262.8432,259.0969,259.4269,7193800],["2025-02-03",254.118,260.2713,253.9918,258.9513,8381400],["2025-02-04",261.8921,261.8921,258.9707,260.048,5626000],["2025-02-05",260.9894,262.6685,260.4265,262.4647,5704400],["2025-02-06",264.4252,268.8218,263.2023,268.7441,7264400],["2025-02-07",269.1032,270.3455,266.6186,267.6765,6857900],["2025-02-10",268.0162,268.0453,261.6494,263.0567,8627400],["2025-02-11",262.2996,268.0841,261.7173,266.8903,7196400],["2025-02-12",266.0072,268.3074,265.2016,267.3368,6683900],["2025-02-13",267.3854,268.8121,265.7451,268.1812,8398700],["2025-02-14",269.2003,271.0055,268.3074,268.4432,5688600],["2025-02-18",268.6083,271.7237,267.89,271.7043,7919800],["2025-02-19",270.1805,271.9954,269.0547,271.0249,7007200],["2025-02-20",270.4717,270.5299,257.9128,258.9416,13846700],["2025-02-21",260.4168,261.2709,255.0982,256.457,12835600],["2025-02-24",257.6702,259.1357,250.9928,253.6424,10372800],["2025-02-25",254.5062,255.2535,245.8878,249.8185,9608400],["2025-02-26",249.5855,253.2251,249.3623,251.1675,5943600],["2025-02-27",252.5166,255.8747,250.2649,251.4198,8204400],["2025-02-28",253.0504,257.0102,250.2941,256.8549,10467100],["2025-03-03",256.2241,258.4758,250.2261,252.9436,9058300],["2025-03-04",247.7609,249.6535,238.7057,242.8791,13465600],["2025-03-05",243.8496,245.5966,240.5303,244.1214,7861400],["2025-03-06",240.8021,242.0153,236.6676,239.2783,9983200],["2025-03-07",238.0069,239.453,232.3681,235.1438,20498700],["2025-03-10",229.2526,230.5143,221.9638,225.3801,18887200],["2025-03-11",224.924,226.4477,220.013,222.3909,18143000],["2025-03-12",227.1077,227.4183,220.5662,221.1874,16054000],["2025-03-13",222.5461,222.7403,217.6255,218.5572,16467900],["2025-03-14",221.4009,226.273,220.8768,225.5936,11962100],["2025-03-17",224.3708,228.7285,223.672,227.0398,9586000],["2025-03-18",227.4183,229.2138,226.6419,228.0491,10344900],["2025-03-19",228.7964,235.1923,227.9715,232.0672,10120600],["2025-03-20",229.5923,234.6391,229.2429,231.9701,8328500],["2025-03-21",230.8055,235.1632,229.5341,234.513,19326900],["2025-03-24",238.2495,241.365,237.2111,240.7536,9422700],["2025-03-25",241.9667,244.4028,240.3265,243.7331,9287700],["2025-03-26",245.1599,247.1689,242.4229,243.6361,12779300],["2025-03-27",242.1803,243.2576,239.8995,240.8118,8022500],["2025-03-28",239.6666,242.1609,234.0083,235.697,11978400],["2025-03-31",232.3584,238.6184,230.3688,238.0749,13603000],["2025-04-01",235.4738,238.4534,233.7851,236.4832,8054700],["2025-04-02",234.4839,239.9674,234.348,238.5796,7758800],["2025-04-03",227.3698,228.2141,220.6051,221.9541,17188500],["2025-04-04",210.2554,212.5893,204.0251,205.3434,27170700],["2025-04-07",200.9393,216.8371,197.4141,209.4058,22914400],["2025-04-08",218.2726,222.4912,208.2437,211.7787,19485700],["2025-04-09",207.5113,231.9049,206.0465,228.8386,24022400],["2025-04-10",224.6005,224.9423,214.9329,221.7783,18896400],["2025-04-11",220.9971,232.9791,219.7179,230.6549,20284500],["2025-04-14",231.5338,234.1509,228.1453,229.2097,13017800],["2025-04-15",230.5573,233.0474,227.3543,227.657,10912900],["2025-04-16",226.5535,228.0965,222.5791,224.2197,9322300],["2025-04-17",225.3817,228.8386,225.1376,226.5145,9557900],["2025-04-21",225.2157,226.368,221.0264,223.6142,8716200],["2025-04-22",226.534,230.4499,225.9383,230.0593,10701400],["2025-04-23",234.5806,240.9963,234.3657,235.2251,14126800],["2025-04-24",234.1118,239.7073,232.0025,238.8968,9055200],["2025-04-25",238.9066,239.8538,236.0747,237.8324,8588600],["2025-04-28",238.8187,241.0451,235.186,237.5101,7394300],["2025-04-29",236.5043,239.4925,236.0161,238.8773,7216800],["2025-04-30",235.5473,239.4632,232.8326,238.8773,12991700],["2025-05-01",237.1391,242.6174,236.4848,241.094,8689600],["2025-05-02",245.3614,247.666,243.6036,246.582,7165000],["2025-05-05",245.2833,249.1698,244.7071,246.6309,5450700],["2025-05-06",244.1309,246.7187,243.1544,243.3985,6369900],["2025-05-07",243.9845,246.5234,242.9884,243.5353,8724100],["2025-05-08",245.6641,249.8729,245.6446,247.5195,8320100],["2025-05-09",248.5253,249.5116,246.416,247.1387,5087600],["2025-05-12",256.7281,257.4117,252.6267,253.945,9603900],["2025-05-13",254.902,257.4801,254.2771,256.8356,8589000],["2025-05-14",256.8258,260.3804,256.1325,259.4038,8643100],["2025-05-15",260.7025,263.1927,258.5444,261.2103,9214600],["2025-05-16",261.2201,262.1576,258.4956,261.2787,8932900],["2025-05-19",259.3159,262.0209,255.7809,258.6616,12145000],["2025-05-20",256.357,260.3998,256.1422,259.4428,8436300],["2025-05-21",258.1441,259.4135,254.6091,254.9118,7464000],["2025-05-22",253.3494,256.1422,252.7927,254.5505,6514100],["2025-05-23",250.7811,255.8395,249.9901,254.5895,6671800],["2025-05-27",255.8883,259.0718,255.8395,259.062,7506600],["2025-05-28",259.9897,260.4584,256.7281,257.3043,5535400],["2025-05-29",258.5835,259.1792,256.3668,258.1636,5081200],["2025-05-30",257.2653,259.1011,256.5622,257.8023,10977700],["2025-06-02",256.8453,258.8081,255.7516,258.4468,6011200],["2025-06-03",257.5387,260.3217,256.7086,260.019,6998400],["2025-06-04",259.6773,260.8491,257.9781,258.0172,5915700],["2025-06-05",258.5249,258.5249,254.1989,255.8004,8173800],["2025-06-06",258.1245,260.3901,258.0562,259.4917,7738100],["2025-06-09",259.7553,261.6107,257.1675,260.4779,8285000],["2025-06-10",259.6382,262.5873,259.6089,262.2943,7538100],["2025-06-11",262.3724,263.2904,259.5503,261.8549,7434100],["2025-06-12",260.5951,261.9916,258.9155,261.9427,6618000],["2025-06-13",258.857,260.7514,256.5426,258.73,7098300],["2025-06-16",260.7319,265.3508,260.5854,264.013,8566000],["2025-06-17",261.8744,264.2376,261.5131,263.1927,6739300],["2025-06-18",263.6614,271.2002,263.388,267.5285,9586400],["2025-06-20",269.1007,270.7901,267.382,268.5441,13969700],["2025-06-23",268.6026,272.0107,265.7219,271.7373,8094600],["2025-06-24",273.6317,276.073,272.9482,274.6571,9267900],["2025-06-25",274.8914,277.6062,274.3153,277.3913,6826900],["2025-06-26",278.0163,282.6158,277.7917,281.9713,8942100],["2025-06-27",279.1003,281.9225,278.3484,280.3698,17868600],["2025-06-30",283.5825,285.7797,282.1373,283.104,12689200],["2025-07-01",284.0611,284.2954,279.862,283.5923,9338300],["2025-07-02",285.1841,285.9457,282.899,285.145,8158700],["2025-07-03",286.6659,290.8361,285.7435,290.4436,6541600],["2025-07-07",289.7077,290.4829,284.6347,286.4893,8825700],["2025-07-08",283.8399,284.2619,275.0481,277.4717,15440900],["2025-07-09",281.7892,281.8088,277.1774,277.8446,11273800],["2025-07-10",277.6877,282.898,277.6877,282.7802,8410900],["2025-07-11",280.1603,281.9854,278.3254,281.4751,7384700],["2025-07-14",281.6812,283.8694,279.9052,283.2806,9079900],["2025-07-15",282.5938,286.4697,280.1211,281.171,12526100],["2025-07-16",282.9862,285.2725,277.6974,280.4547,9979800],["2025-07-17",278.1194,284.8506,278.1194,284.4581,8509500],["2025-07-18",284.0852,287.0093,282.8194,285.8023,12217000],["2025-07-21",285.5375,288.6578,285.1253,285.508,7898100],["2025-07-22",286.0281,288.1181,283.7516,285.9594,6717500],["2025-07-23",287.3429,291.415,287.0584,291.1894,7083500],["2025-07-24",291.8369,293.9662,290.6398,290.9832,7001200],["2025-07-25",291.1305,293.2892,290.4044,293.0144,5918500],["2025-07-28",292.0724,293.8092,291.2482,292.6808,5840400],["2025-07-29",294.3685,295.6343,290.6399,291.4641,7635700],["2025-07-30",291.837,294.9671,291.7977,294.0055,8061700],["2025-07-31",293.5247,295.3301,289.953,290.6791,14749700],["2025-08-01",284.9487,286.3224,278.9043,283.938,12007100],["2025-08-04",284.8113,288.7951,284.8113,288.7362,6649500],["2025-08-05",289.1582,290.2376,281.848,285.9005,7182300],["2025-08-06",286.813,287.7845,284.7132,285.8809,6330200],["2025-08-07",287.4411,287.9513,281.0336,281.5537,8057100],["2025-08-08",283.5554,285.7631,279.3655,283.3395,6634100],["2025-08-11",283.9675,285.8515,283.3591,284.1245,5510100],["2025-08-12",286.0281,289.2171,284.8898,287.3527,8570900],["2025-08-13",288.4321,289.0208,281.7696,285.0763,8420400],["2025-08-14",285.1253,288.6774,284.203,288.6382,6322400],["2025-08-15",289.3054,289.953,284.3796,285.037,7340500],["2025-08-18",284.5562,286.4205,282.996,286.0575,5386900],["2025-08-19",285.3706,286.9897,284.0951,285.2039,6031500],["2025-08-20",285.351,287.8237,281.8775,286.7542,7374200],["2025-08-21",286.4598,287.2742,284.0362,285.9986,6624000],["2025-08-22",287.6962,291.5818,284.6838,290.6791,8552800],["2025-08-25",290.6791,291.7683,288.6185,289.3643,5856300],["2025-08-26",288.6381,293.1322,287.9905,292.9654,6714700],["2025-08-27",291.6701,295.4184,291.464,293.662,6056500],["2025-08-28",294.3881,295.5852,293.093,295.4185,6410500],["2025-08-29",296.3702,297.2631,294.1036,295.7619,6796400],["2025-09-02",294.6236,294.8199,288.9718,294.0742,7221900],["2025-09-03",294.9278,294.9278,290.8164,293.8877,6316900],["2025-09-04",294.3685,298.7154,292.6808,298.1168,6605800],["2025-09-05",297.95,299.4218,288.7853,288.854,9837700],["2025-09-08",289.3544,290.8949,285.9692,287.4116,8188500],["2025-09-09",287.1074,293.3873,286.8229,292.2589,7848200],["2025-09-10",291.1305,295.8796,289.8549,294.8984,7787300],["2025-09-11",295.5852,299.991,295.1437,299.8242,7942500],["2025-09-12",299.2747,301.7768,297.9991,301.1488,6846700],["2025-09-15",301.4039,304.1317,301.4039,303.1014,7122000],["2025-09-16",304.1808,305.0639,301.3647,303.386,10525600],["2025-09-17",304.5635,307.0361,302.9738,305.8979,8657800],["2025-09-18",305.9372,307.5562,303.7981,307.3502,8050700],["2025-09-19",307.7132,309.8719,303.3173,308.871,23568600],["2025-09-22",303.9846,307.8114,303.7491,306.575,7520200],["2025-09-23",305.9666,310.3723,304.7499,306.8694,8584400],["2025-09-24",308.1548,310.6373,305.8195,307.5366,7310500],["2025-09-25",308.2234,309.7247,305.947,307.566,7083200],["2025-09-26",308.9888,311.8442,307.8114,310.127,7258100],["2025-09-29",311.1083,312.0404,307.7721,309.764,6462400],["2025-09-30",310.3135,311.4517,304.2887,309.5089,11823300],["2025-10-01",308.0763,308.6846,301.6394,304.8775,9235200],["2025-10-02",304.1808,304.7303,300.3933,301.7768,7600000],["2025-10-03",302.7188,305.8096,302.4244,304.2102,6029900],["2025-10-06",305.8371,307.3851,300.8578,304.8511,7214500],["2025-10-07",305.0188,305.6695,300.4339,303.382,8454200],["2025-10-08",303.8947,304.4567,299.2999,299.7732,6489900],["2025-10-09",300.7789,303.7271,299.1422,301.2522,7060300],["2025-10-10",301.3805,306.1231,296.5983,296.6772,8597400],["2025-10-13",301.3213,305.1272,301.1734,303.6581,10788700],["2025-10-14",301.5579,302.7017,290.0907,297.8505,16178800],["2025-10-15",302.1002,307.7499,301.1635,301.41,11354800],["2025-10-16",301.0748,304.3581,292.9107,294.3601,10549400],["2025-10-17",294.9714,295.356,290.0809,293.3938,10153500],["2025-10-20",294.3206,299.438,293.9854,298.1266,6894900],["2025-10-21",297.4364,299.7929,292.8417,292.9304,7372700],["2025-10-22",293.6009,293.8868,286.4721,289.9921,8054100],["2025-10-23",290.2583,292.2205,288.4145,290.4161,5438800],["2025-10-24",291.9345,298.3633,291.3134,296.2335,7228300],["2025-10-27",297.9294,300.2663,296.7956,299.8916,5642200],["2025-10-28",300.5916,303.6581,298.9154,301.0846,6336000],["2025-10-29",299.2605,303.9341,298.7675,301.2325,7520300],["2025-10-30",301.5086,308.2331,300.8283,305.1075,7514600],["2025-10-31",304.2201,308.4894,302.9481,306.7639,7721300],["2025-11-03",306.6456,307.9472,301.9227,305.0187,7770000],["2025-11-04",302.4157,307.8486,300.8282,304.9201,7085200],["2025-11-05",305.2751,308.7162,301.3508,307.3161,6865200],["2025-11-06",306.6358,310.4319,305.916,309.0318,7206100],["2025-11-07",307.5232,310.0276,303.3327,309.8107,7302300],["2025-11-10",310.5896,315.0858,309.8107,312.4532,5794100],["2025-11-11",313.0546,314.5829,310.8657,311.201,5030200],["2025-11-12",311.832,317.7381,311.7827,315.9239,10578300],["2025-11-13",314.7604,316.1408,304.7723,305.1469,8973300],["2025-11-14",303.2045,303.3327,297.0124,299.3591,10327000],["2025-11-17",299.7436,301.3114,293.5023,296.1645,8344000],["2025-11-18",295.3066,298.7083,292.8613,295.2179,8077300],["2025-11-19",295.5433,300.1874,295.0799,299.0239,5546600],["2025-11-20",302.0509,305.5808,293.9854,294.2023,7501600],["2025-11-21",297.0716,297.4561,288.7103,293.8474,11766800],["2025-11-24",294.0643,295.6222,290.3865,293.8277,10940200],["2025-11-25",295.849,300.2367,291.4218,298.7577,8877200],["2025-11-26",300.7297,304.2102,298.9549,303.3327,7910900],["2025-11-28",304.7722,309.3276,303.9243,308.6965,4322400],["2025-12-01",308.5684,309.6431,304.2201,304.5948,7727300],["2025-12-02",304.4173,306.1329,302.7904,303.5693,7249000],["2025-12-03",302.8989,307.9866,302.5045,307.7599,8535300],["2025-12-04",308.874,314.0307,308.6176,311.6742,9627800],["2025-12-05",311.2207,314.0209,310.2741,310.6291,6518900],["2025-12-08",310.6488,312.0391,308.9627,310.7967,7417200],["2025-12-09",310.5404,314.3365,295.8194,296.3026,18049200],["2025-12-10",296.2927,306.833,294.2812,305.7681,18874100],["2025-12-11",304.9103,313.5476,304.9103,312.9363,9721900],["2025-12-12",315.2041,315.7858,312.1672,314.0603,8982900],["2025-12-15",315.1154,318.3593,313.9322,315.5393,10864100],["2025-12-16",314.6224,315.0463,309.998,311.1319,8331300],["2025-12-17",313.9716,314.8984,310.2544,310.5699,8718700],["2025-12-18",311.5756,313.2519,307.8486,308.6176,11444900],["2025-12-19",309.3966,314.0998,308.805,312.7687,24494400],["2025-12-22",313.0645,318.7044,313.0645,318.5663,8354600],["2025-12-23",319.0791,323.1907,318.5663,321.3666,6668300],["2025-12-24",321.6722,325.3697,320.9426,324.5612,4289300],["2025-12-26",324.5021,326.2276,321.9681,323.3189,4158300],["2025-12-29",322.4216,323.1808,319.0002,319.2171,8635300],["2025-12-30",320.2623,320.3905,317.9748,318.8918,7904300],["2025-12-31",319.7989,320.3313,317.5311,317.7086,5048500],["2026-01-02",317.9846,321.1694,316.2493,320.9229,8054000],["2026-01-05",320.9426,332.5281,320.6369,329.363,10752600],["2026-01-06",329.4423,332.6612,327.4911,331.4133,7660800],["2026-01-07",327.9764,328.9768,321.4989,323.8661,9815200],["2026-01-08",323.2718,328.2339,322.5389,326.6393,11737100],["2026-01-09",326.1936,328.7292,325.0348,326.0451,6738100],["2026-01-12",318.8049,322.9054,318.1611,321.39,12805100],["2026-01-13",321.2018,323.7373,307.603,307.9298,19371200],["2026-01-14",305.2556,308.7816,303.1955,304.9287,25951500],["2026-01-15",305.523,309.9503,304.8099,306.3055,14751400],["2026-01-16",307.3851,314.1795,307.0384,309.4848,14652500],["2026-01-20",303.2846,308.1774,298.9762,299.8477,12900600],["2026-01-21",300.5312,302.4824,298.273,299.1545,10270100],["2026-01-22",301.9475,305.2556,300.0062,300.7292,10535800],["2026-01-23",299.1148,299.4813,293.6773,294.8757,11107900],["2026-01-26",294.9649,298.897,294.6083,298.164,11752700],["2026-01-27",298.4512,299.0851,295.3016,297.441,11527400],["2026-01-28",297.4013,299.0356,295.2025,297.8965,9556700],["2026-01-29",299.511,303.8987,299.3327,303.4926,11580000],["2026-01-30",302.3338,304.9882,299.6695,302.9677,11953200],["2026-02-02",301.5513,306.3451,298.4908,305.1962,9839400],["2026-02-03",306.771,313.2287,306.147,311.8421,12688000],["2026-02-04",311.4063,316.2595,311.4063,314.239,9848800],["2026-02-05",311.9906,312.991,302.621,307.1969,9388000],["2026-02-06",311.7034,321.1523,311.7034,319.3199,17797400],["2026-02-09",318.2701,323.2817,317.0518,319.0228,11477500],["2026-02-10",319.4685,323.0143,312.1095,315.2393,9902200],["2026-02-11",320.1519,322.1724,305.7805,307.8506,8703500],["2026-02-12",309.2966,310.6238,297.1538,299.7487,13443400],["2026-02-13",295.6681,301.383,293.6872,299.6596,9114500],["2026-02-17",299.8676,305.2952,299.6101,304.1958,8896800],["2026-02-18",305.5131,309.2966,304.285,305.83,7209600],["2026-02-19",304.2354,306.2262,302.205,305.107,6737700],["2026-02-20",305.4537,308.0288,302.7597,307.8209,7792700],["2026-02-23",305.8498,308.0288,292.2807,294.8262,12955400],["2026-02-24",293.9843,296.8863,288.5963,294.4597,13554100],["2026-02-25",295.787,300.759,294.1725,300.4024,8095500],["2026-02-26",301.6702,306.0579,300.7392,303.2054,7007800],["2026-02-27",297.1339,300.0558,291.637,297.4311,18620800],["2026-03-02",291.9935,297.1141,290.4088,294.7173,8508900],["2026-03-03",289.4976,299.5011,286.7342,297.3914,10278200],["2026-03-04",297.124,298.1244,292.9939,296.5298,8055700],["2026-03-05",295.1332,298.3621,289.6362,290.7455,12732500],["2026-03-06",283.6044,287.2196,280.9996,286.7144,13496500],["2026-03-09",282.7725,288.319,277.7707,287.1503,12241100],["2026-03-10",286.5263,289.9532,284.4364,285.9716,8344900],["2026-03-11",286.0508,287.7049,282.1385,284.7731,10205000],["2026-03-12",280.128,281.1679,276.4336,280.1874,13760500],["2026-03-13",281.9504,284.4463,280.2468,280.7321,9091200],["2026-03-16",283.6044,286.5064,281.8909,283.4261,8149000],["2026-03-17",286.239,288.9727,283.2182,284.1492,8961200],["2026-03-18",284.0897,286.6451,282.3961,284.9911,10057000],["2026-03-19",284.1393,286.7441,281.9008,285.2188,9846700],["2026-03-20",285.3278,287.9327,282.5447,283.8224,22436500],["2026-03-23",291.4983,292.9245,285.2189,287.1403,11470800],["2026-03-24",283.4361,292.6571,282.6437,289.6065,11092300],["2026-03-25",291.3398,294.7965,289.6462,292.5977,12188200],["2026-03-26",289.7848,292.1718,287.9525,288.8736,8669200],["2026-03-27",286.3777,287.3384,279.0583,280.1379,9873300],["2026-03-30",282.0197,284.5058,279.6327,281.059,11734400],["2026-03-31",285.7141,292.251,282.2277,291.3497,12956900],["2026-04-01",292.568,295.8662,290.1117,292.5581,11267200],["2026-04-02",289.1212,292.7958,285.9617,291.7855,6669300],["2026-04-06",292.7412,295.4988,291.8851,294.125,7142600],["2026-04-07",291.8254,296.8428,291.3873,296.0663,7849100],["2026-04-08",306.5888,309.8641,303.9607,306.5888,10590200],["2026-04-09",305.5734,309.8641,304.7372,308.9382,6586600],["2026-04-10",308.6097,308.9582,305.3444,308.4803,6069700],["2026-04-13",306.0911,312.333,304.0901,312.2732,8318200],["2026-04-14",308.4305,312.9104,307.4848,309.7247,11455500],["2026-04-15",312.542,312.8307,302.8955,304.558,9885800],["2026-04-16",303.9806,308.56,303.8313,308.56,8208600],["2026-04-17",311.0687,313.4877,308.6993,308.8984,11082400],["2026-04-20",309.4559,315.7078,308.9781,315.5684,10772000],["2026-04-21",316.0661,318.8038,311.3474,311.5963,7084300],["2026-04-22",313.438,313.7366,310.541,311.6162,5545900],["2026-04-23",312.114,313.5774,307.5047,310.2922,6969700],["2026-04-24",309.7546,309.7546,306.5092,306.8975,5215300],["2026-04-27",305.5037,311.1781,305.5037,310.2324,7925300],["2026-04-28",313.7864,314.0353,309.7745,310.0533,7398600],["2026-04-29",309.1772,310.6505,305.9119,307.8631,8031800],["2026-04-30",305.6929,312.6913,305.1951,311.8253,8865400],["2026-05-01",312.542,314.6625,310.4315,311.0687,6135400],["2026-05-04",309.2269,309.2568,305.1354,306.2703,7338200],["2026-05-05",306.33,309.5754,305.4241,308.0124,6316800],["2026-05-06",310.0533,314.8417,309.9537,313.4878,8629500],["2026-05-07",313.2389,314.8815,304.7671,304.8965,8359600],["2026-05-08",306.8676,307.6043,299.1523,300.7452,9464300],["2026-05-11",300.7452,301.8303,297.5396,298.6546,9512000],["2026-05-12",298.6745,304.6874,294.2245,303.5127,9498200],["2026-05-13",300.9144,301.6411,298.7243,298.9035,7709500],["2026-05-14",300.8945,302.3878,297.4699,298.565,7364300],["2026-05-15",298.8636,299.441,295.1205,296.4744,8699300],["2026-05-18",296.6635,299.9089,295.887,299.3813,7546300],["2026-05-19",299.7397,300.4366,293.9358,294.3739,8066900],["2026-05-20",295.3694,301.5715,292.353,300.6257,9327000],["2026-05-21",299.8791,302.6168,298.8636,301.6411,7874400],["2026-05-22",303.3136,306.0712,302.4774,305.006,5973900],["2026-05-26",307.1065,308.54,304.0702,305.3643,7725400],["2026-05-27",303.6322,304.5281,294.4236,297.9378,11779200],["2026-05-28",296.2355,299.7198,294.4236,295.3993,9757700],["2026-05-29",295.0707,298.5351,293.8761,297.9677,13969000],["2026-06-01",296.3549,298.2066,293.9458,295.2499,7930000],["2026-06-02",295.1703,300.7153,293.9458,299.6103,8296200],["2026-06-03",298.575,300.6058,295.23,299.5008,7003900],["2026-06-04",304.3688,311.5067,303.0747,309.4958,10345200],["2026-06-05",312.8805,313.5873,308.2115,310.9691,9118800],["2026-06-08",311.8452,314.8815,309.3862,309.7148,6827000],["2026-06-09",312.104,315.001,307.6242,311.2976,11594600],["2026-06-10",311.1582,313.3384,307.6441,307.7536,7446200],["2026-06-11",308.1717,313.3086,307.4948,312.0841,9116600],["2026-06-12",314.553,319.8591,314.1348,319.2817,7426200],["2026-06-15",322.4673,324.4584,317.4101,317.9676,7988900],["2026-06-16",322.8456,330.2622,322.5668,329.6549,11094900],["2026-06-17",330.6902,336.2552,330.0133,331.9645,12246400],["2026-06-18",335.4389,336.5738,322.7062,323.7615,20111000],["2026-06-22",328.2214,331.2776,325.2846,329.9934,10182500],["2026-06-23",327.9924,333.8659,325.7425,332.6415,7582200],["2026-06-24",331.5763,333.0297,328.2911,331.9546,7907400],["2026-06-25",333.4578,341.9097,333.2587,333.6171,10043100],["2026-06-26",334.4931,334.8913,326.0312,327.5743,17640900],["2026-06-29",326.8077,330.8993,325.7326,327.9128,7981800],["2026-06-30",327.415,328.9581,325.2149,325.862,8080100],["2026-07-01",326.8974,334.1348,323.5524,332.5718,15210200],["2026-07-02",336.5041,338.4752,330.2821,332.97,8413900],["2026-07-06",335.0,339.72,334.11,337.72,8673500],["2026-07-07",340.98,341.4,337.09,339.22,7115800],["2026-07-08",336.53,336.53,330.13,330.62,18505200],["2026-07-09",331.46,337.0,330.81,335.47,15570600],["2026-07-10",337.47,338.59,335.77,336.47,6299000],["2026-07-13",338.34,338.35,332.5,334.53,7120300],["2026-07-14",327.0,344.73,325.75,342.89,14537900],["2026-07-15",345.85,351.24,344.05,346.91,10750000],["2026-07-16",349.28,349.34,341.11,343.15,12432400],["2026-07-17",339.03,346.13,335.05,341.1,9250900],["2026-07-20",341.8,344.26,337.37,338.87,7723300],["2026-07-21",340.12,345.74,337.3,345.23,6015300],["2026-07-22",345.07,349.07,344.25,348.21,8040200],["2026-07-23",346.58,349.92,345.42,349.9,10913000],["2026-07-24",350.64,353.37,347.5,353.21,7520800],["2026-07-27",357.89,359.05,352.58,356.2,7884900],["2026-07-28",357.3,359.3,354.15,357.31,6533800],["2026-07-29",356.5,357.37,343.78,344.71,8265300],["2026-07-30",347.54,352.28,345.37,350.85,7606500],["2026-07-31",353.3,354.47,349.7,351.79,6603400],["2026-08-03",353.75,355.62,350.84,352.64,6436600],["2026-08-04",355.0,363.0,353.87,357.52,8477200],["2026-08-05",358.97,362.17,358.2,359.24,5269500],["2026-08-06",362.81,362.81,354.95,356.3,5820100],["2026-08-07",355.76,358.85,353.33,357.52,4566200],["2026-08-10",357.96,359.99,356.5,359.79,5327500],["2026-08-11",360.05,363.12,358.6,362.04,4576500],["2026-08-12",362.97,366.09,361.3,365.18,4366800],["2026-08-13",366.5,366.5,361.52,363.11,5102700],["2026-08-14",363.0,365.88,361.45,362.84,5057019]]}